Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Munters Group AB (publ) (1MS.F)

11.90
+0.65
+(5.78%)
At close: 11:37:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.2611.9011.2611.9011.9086
Apr 30, 202511.2511.2511.2511.2511.2530
Apr 29, 202510.0311.1010.0310.8510.85120
Apr 28, 20259.949.949.949.949.94-
Apr 25, 20259.959.959.889.889.88400
Apr 24, 20259.839.839.729.729.72-
Apr 23, 20259.349.979.349.919.91122
Apr 22, 20259.099.269.099.119.111,776
Apr 17, 20259.029.059.029.059.05-
Apr 16, 20259.199.198.909.069.06100
Apr 15, 20259.229.359.229.359.35-
Apr 14, 20259.189.189.189.189.18-
Apr 11, 20259.399.398.998.998.99100
Apr 10, 20259.199.199.199.199.19-
Apr 9, 20258.948.948.638.638.63260
Apr 8, 20259.209.399.209.299.2950
Apr 7, 20258.509.118.458.938.93170
Apr 4, 20259.389.388.989.169.161,955
Apr 3, 20259.8110.189.629.629.6230
Apr 2, 20259.569.569.569.569.56-
Apr 1, 20259.389.389.389.389.38-
Mar 31, 20259.689.689.319.319.31454
Mar 28, 202510.1510.159.819.819.81210
Mar 27, 202510.6910.6910.2510.4010.40650
Mar 26, 202511.2711.2711.0011.0011.00605
Mar 25, 202511.6011.6011.1511.3711.37210
Mar 24, 202511.2611.5511.2611.5411.54529
Mar 21, 202511.4011.4011.1811.2011.2050
Mar 20, 202511.4611.5811.2411.5011.50141
Mar 19, 202511.4111.6311.2411.6311.6315
Mar 18, 202511.3311.5511.3311.5511.5587
Mar 17, 202511.2411.3811.2411.3811.38-
Mar 14, 202511.1411.1411.1411.1411.14-
Mar 13, 202511.2311.2611.2311.2611.268
Mar 12, 202511.2111.3911.2111.3911.396
Mar 11, 202511.2811.2811.2811.2811.28-
Mar 10, 202511.6311.6311.0011.0011.0096
Mar 7, 202511.6211.6211.5711.5711.57450
Mar 6, 202511.7111.9311.7111.7211.7250
Mar 5, 202511.3911.6611.3911.6611.66268
Mar 4, 202511.8711.8711.2311.2311.23225
Mar 3, 202511.8412.1311.8411.9311.93123
Feb 28, 202511.9511.9511.8611.8611.86282
Feb 27, 202512.6612.8112.6612.8112.81200
Feb 26, 202512.5712.9512.5712.9512.95140
Feb 25, 202512.3812.5212.3812.4012.40674
Feb 24, 202512.9812.9812.7112.7712.77221
Feb 21, 202512.9413.3412.9413.3413.342,720
Feb 20, 202513.1013.2212.8912.9012.906,292
Feb 19, 202513.4513.4513.1013.1113.11465
Feb 18, 202513.3113.5213.3113.5213.5210
Feb 17, 202513.5813.5813.3713.3713.3725
Feb 14, 202513.3513.4813.3513.4813.4850
Feb 13, 202513.1013.3813.1013.3813.38550
Feb 12, 202513.4813.4813.1213.1213.121,030
Feb 11, 202513.8313.8313.5013.5013.50135
Feb 10, 202513.6213.8613.6213.8513.85340
Feb 7, 202514.1214.3413.4113.4613.4631
Feb 6, 202513.5313.8413.5313.8413.84280
Feb 5, 202515.0715.0713.4413.5513.55836
Feb 4, 202515.0815.0814.7914.8514.85550
Feb 3, 202514.6214.9014.4414.9014.9027
Jan 31, 202515.3615.4915.3615.4915.492
Jan 30, 202515.0215.0214.9014.9014.9053
Jan 29, 202514.7415.2314.7414.9414.94191
Jan 28, 202516.0116.0114.3614.3614.36408
Jan 27, 202517.4117.4115.0815.1315.135,503
Jan 24, 202517.5717.5717.3417.4217.423,005
Jan 23, 202518.0318.0317.4717.4917.493,326
Jan 22, 202516.5217.8116.5217.6917.697,382
Jan 21, 202516.4116.4116.3616.3616.36-
Jan 20, 202516.6816.8716.6816.8716.87-
Jan 17, 202516.7916.8516.7916.8516.85-
Jan 16, 202515.8916.7515.8916.7516.7520
Jan 15, 202515.2715.2715.2715.2715.27-
Jan 14, 202515.9415.9415.3715.3715.3720
Jan 13, 202515.9716.4815.9716.4816.48-
Jan 10, 202516.6216.6216.6216.6216.62-
Jan 9, 202516.2116.5116.2116.5116.51-
Jan 8, 202516.4116.4116.3316.3316.33100
Jan 7, 202516.4716.6016.4716.5116.5150
Jan 6, 202516.2316.3816.2316.3816.38-
Jan 3, 202516.4916.4916.4916.4916.49-
Jan 2, 202516.2216.4116.2216.3616.36100
Dec 30, 202415.9916.1315.9916.1316.13-
Dec 27, 202415.8716.1215.8716.1216.12150
Dec 23, 202415.6915.8815.6915.8815.88100
Dec 20, 202415.6315.6315.6315.6315.63-
Dec 19, 202416.1616.1616.1416.1416.14-
Dec 18, 202416.8116.8116.8116.8116.815
Dec 17, 202416.5416.5416.2616.2616.26-
Dec 16, 202416.4816.6116.3516.6116.61-
Dec 13, 202416.9416.9416.5116.5416.5445
Dec 12, 202416.6417.0116.6116.9616.96-
Dec 11, 202416.3916.6216.0616.6216.62-
Dec 10, 202416.1016.3716.0716.3716.37-
Dec 9, 202415.6016.2315.6016.1816.18-
Dec 6, 202415.6115.7615.5915.6115.61-
Dec 5, 202415.7415.7415.5515.6315.63-
Dec 4, 202415.5415.8815.5015.7515.75-
Dec 3, 202415.4715.7915.4715.5515.55-
Dec 2, 202414.7615.4714.7615.4715.47160
Nov 29, 202414.6414.8714.6014.8714.87-
Nov 28, 202414.5414.7414.5414.5614.56-
Nov 27, 202414.4314.6114.3414.3414.34-
Nov 26, 202414.6214.6914.4414.4414.44-
Nov 25, 202414.5015.1914.5014.7214.72-
Nov 22, 202414.9615.0914.7714.7714.77-
Nov 21, 202415.0915.0914.8714.9514.95-
Nov 20, 202414.7515.2614.7514.9714.97-
Nov 19, 202414.2214.7114.2214.6714.67350
Nov 18, 202414.4814.4814.2014.2214.22-
Nov 15, 202414.7615.1014.4514.4914.4910
Nov 14, 202414.3815.0414.3814.9414.94-
Nov 13, 202414.8314.8714.3714.3714.37-
Nov 12, 202415.0115.0114.8914.8914.89-
Nov 11, 202414.6115.1914.6115.0015.00-
Nov 8, 202414.9114.9114.5714.5714.57-
Nov 7, 202413.4314.9013.4314.7714.773
Nov 6, 202414.8414.8913.6913.6913.6991
Nov 5, 202414.6614.9214.6614.7614.76-
Nov 4, 202414.7214.9414.7014.7014.70-
Nov 1, 202414.7014.8314.7014.7614.76-
Oct 31, 202414.7314.8414.6714.6714.67-
Oct 30, 202415.7715.8414.8114.8214.8220
Oct 29, 202415.9915.9915.8115.9215.926
Oct 28, 202415.6016.2215.6015.9415.945
Oct 25, 202415.7615.9615.4715.4915.4982
Oct 24, 202415.8015.8015.4015.4015.4013
Oct 23, 202415.3015.4814.8015.4815.481,150
Oct 22, 202417.0817.0814.6715.3615.361,368
Oct 21, 202417.3617.5916.9816.9816.98260
Oct 18, 202417.6318.0617.4617.4617.46-
Oct 17, 202417.3218.0017.3117.7317.73-
Oct 16, 202417.9717.9717.2017.4017.4032
Oct 15, 202418.2718.7418.2618.2618.267
Oct 14, 202419.3719.3718.0318.4518.45225
Oct 11, 202419.6419.8419.6419.6719.67-
Oct 10, 202419.9620.2819.7219.7219.72250
Oct 9, 202420.3620.3820.0820.0820.08-
Oct 8, 202419.5320.5419.5320.4020.40600
Oct 7, 202420.3220.4219.8319.8319.83-
Oct 4, 202420.2220.7420.2220.3420.34110
Oct 3, 202419.8420.4419.8420.3220.32-
Oct 2, 202419.5520.1219.5520.1220.12-
Oct 1, 202420.2020.4619.6119.6119.61-
Sep 30, 202420.1620.3219.9520.3020.30-
Sep 27, 202421.2821.4220.0220.0220.02205
Sep 26, 202420.4821.4820.4821.4821.48-
Sep 25, 202419.7920.3219.7920.3220.32-
Sep 24, 2024 0.0592345 Dividend
Sep 24, 202419.6820.0619.6819.9919.99-
Sep 23, 202419.5620.0019.5619.7019.05-
Sep 20, 202419.1019.7119.1019.6318.98-
Sep 19, 202418.9119.3618.9019.2418.61300
Sep 18, 202419.5919.6418.7318.7318.11-
Sep 17, 202419.0620.2019.0620.2019.5375
Sep 16, 202418.7119.1618.7119.0418.41-
Sep 13, 202418.2018.7018.2018.6518.03-
Sep 12, 202417.6118.4317.6118.3517.744
Sep 11, 202417.4417.8517.4017.4016.83-
Sep 10, 202417.3017.6617.2917.5116.93-
Sep 9, 202417.1517.5317.1517.4216.85-
Sep 6, 202417.4217.7317.1617.1616.59-
Sep 5, 202417.8418.0017.5317.5316.9534
Sep 4, 202418.3618.3617.9517.9517.36-
Sep 3, 202419.3119.5518.6918.6918.07-
Sep 2, 202418.7119.0518.7118.9918.365
Aug 30, 202418.3119.0518.3119.0118.38-
Aug 29, 202417.6218.7217.6218.4617.85-
Aug 28, 202417.9118.2717.3617.8017.21-
Aug 27, 202417.8418.3517.8417.9617.376
Aug 26, 202418.3118.5018.0318.0817.4840
Aug 23, 202418.3018.4218.0918.3817.771
Aug 22, 202418.1218.6718.1218.4217.81-
Aug 21, 202417.8418.3317.8418.2817.68-
Aug 20, 202418.2118.3317.9217.9217.33-
Aug 19, 202417.7618.2417.7618.2417.64-
Aug 16, 202418.0918.4017.9417.9417.352
Aug 15, 202417.6618.3017.6618.2117.6145
Aug 14, 202417.9918.0017.7017.7317.1510
Aug 13, 202417.5718.0617.5717.9417.35100
Aug 12, 202418.0318.2217.5817.8117.223
Aug 9, 202417.4818.4317.4818.2217.62108
Aug 8, 202417.3617.6617.3117.6617.08-
Aug 7, 202417.4418.0017.4417.5917.01120
Aug 6, 202417.5218.0417.3017.4916.9121
Aug 5, 202417.4017.5317.0417.5316.95-
Aug 2, 202419.5019.5018.0218.0217.433
Aug 1, 202419.7120.3019.7119.8319.182
Jul 31, 202419.5020.1419.5019.9219.26200
Jul 30, 202419.6119.8819.5719.5718.92-
Jul 29, 202419.9020.0619.7019.7019.05-
Jul 26, 202418.8120.1818.8120.1419.48177
Jul 25, 202420.6220.6219.0619.0618.43-
Jul 24, 202421.0821.7021.0821.3820.6785
Jul 23, 202421.5221.8220.8021.2620.5621
Jul 22, 202420.9821.6620.3821.6620.9510
Jul 19, 202420.4220.7420.3020.5219.841
Jul 18, 202421.6021.6220.6020.6019.92667
Jul 17, 202416.9516.9516.9516.9516.39-
Jul 16, 202416.3617.1716.3617.1716.60-
Jul 15, 202417.0517.3416.8716.8716.31-
Jul 12, 202416.9317.0616.9317.0416.48-
Jul 11, 202417.5217.5216.7417.0616.50-
Jul 10, 202417.2917.7317.2917.7017.12-
Jul 9, 202416.7917.5516.7917.4116.845
Jul 8, 202416.4417.1916.4417.0716.51154
Jul 5, 202416.7717.0016.7616.7616.214
Jul 4, 202416.9116.9816.8216.9016.34-
Jul 3, 202416.2416.9616.2416.9216.3640
Jul 2, 202416.9717.0916.4616.4615.92-
Jul 1, 202417.4917.7217.2017.2016.636
Jun 28, 202417.5217.8617.4717.4816.90165
Jun 27, 202417.5617.7317.5517.6917.11175
Jun 26, 202418.0118.2717.5317.7117.138
Jun 25, 202417.8018.3217.8018.0617.46154
Jun 24, 202418.1718.1717.7218.0617.46-
Jun 21, 202418.2618.3618.2618.2717.67-
Jun 20, 202418.2618.5918.2618.5017.89500
Jun 19, 202419.6519.6718.0918.5617.95887
Jun 18, 202420.1020.5619.7619.7619.111
Jun 17, 202419.9820.3219.8520.2219.55501
Jun 14, 202420.3020.8020.1820.2219.55-
Jun 13, 202421.0021.3620.6020.6019.92300
Jun 12, 202420.2621.2620.2621.1820.48500
Jun 11, 202420.8020.8020.1420.1419.481,000
Jun 10, 202419.7820.7419.7820.5619.8860
Jun 7, 202419.7619.9519.6819.9319.2710
Jun 6, 202419.7020.3019.7020.0619.40200
Jun 5, 202419.4220.0419.4219.8519.20175
Jun 4, 202419.3719.7819.3719.6218.97-
Jun 3, 202420.4020.4019.5319.5318.89155
May 31, 202419.4020.0019.4019.7119.06598
May 30, 202419.4620.1019.4619.7019.05400
May 29, 202419.6619.9719.6619.7419.09-
May 28, 202419.3919.9919.3919.8219.17-
May 27, 202419.5219.5319.0319.5118.87-
May 24, 202419.7820.3219.6519.8119.161
May 23, 202420.3420.6019.9720.0019.34-
May 22, 202420.1220.7419.6520.7020.02700
May 21, 202420.2820.9019.8520.2819.61-
May 20, 202419.8620.3819.8620.3819.711
May 17, 202419.8920.1019.8520.1019.44220
May 16, 202419.8520.3619.8520.0819.4248
May 15, 202419.2120.0419.2120.0419.38500
May 14, 202419.7719.8719.4419.4818.84-
May 13, 202420.0420.1620.0220.0219.36700
May 10, 202419.4620.4219.4620.3419.67420
May 9, 202419.4020.0019.4019.4018.76220
May 8, 202419.2519.4319.2519.4318.7914
May 7, 202419.0619.6819.0619.3518.71446
May 6, 202418.8319.2818.8319.1818.554
May 3, 202418.0718.9518.0718.9318.31-
May 2, 202418.7818.7818.2418.2417.6429

Related Tickers

688376.SS MayAir Technology (China) Co., Ltd.
36.26
+3.42%
 
CAMBI.OL Cambi ASA
17.70
+1.14%
 
GVS.MI GVS S.p.A.
4.3700
+2.22%
 
PRV.L Porvair plc
750.00
-0.53%
 
ENVI.AS Envipco Holding N.V.
5.72
+9.16%
 
FTEK Fuel Tech, Inc.
0.9500
-2.06%
 
ARQ Arq, Inc.
4.2300
+11.02%
 
ACC.OL Aker Carbon Capture ASA
2.5540
-0.16%
 
CECO CECO Environmental Corp.
25.92
+6.19%
 
VLTO Veralto Corporation
95.53
+1.40%