Dusseldorf - Delayed Quote EUR

Melrose Industries PLC (27M.DU)

5.61
-0.05
(-0.95%)
As of 4:31:49 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20255.645.715.615.615.61-
May 27, 20255.435.665.435.665.66-
May 26, 20255.395.445.375.445.44-
May 23, 20255.365.465.315.325.32-
May 22, 20255.435.435.325.395.39-
May 21, 20255.445.475.405.405.40-
May 20, 20255.475.485.455.455.45-
May 19, 20255.535.535.445.475.47-
May 16, 20255.655.655.535.565.56-
May 15, 20255.655.655.595.655.65-
May 14, 20255.695.695.565.665.66-
May 13, 20255.695.755.685.685.68-
May 12, 20255.705.715.625.715.71-
May 9, 20255.605.635.555.635.63-
May 8, 20255.395.625.375.625.62-
May 7, 20255.275.315.195.315.31-
May 6, 20255.365.365.185.265.26-
May 5, 20255.335.365.335.365.36-
May 2, 20255.015.355.015.355.35-
Apr 30, 20255.095.145.015.015.01-
Apr 29, 20255.185.185.015.085.08-
Apr 28, 20255.015.205.015.135.13-
Apr 25, 20254.905.024.905.025.02-
Apr 24, 20254.884.904.844.864.86-
Apr 23, 20254.864.964.864.914.91-
Apr 22, 20254.814.814.704.784.78-
Apr 17, 20254.884.884.784.854.85-
Apr 16, 20254.964.984.844.844.84-
Apr 15, 20255.015.064.995.065.06-
Apr 14, 20254.814.914.814.914.91-
Apr 11, 20254.764.764.604.744.74-
Apr 10, 20254.825.044.674.674.67-
Apr 9, 20254.564.684.444.684.68-
Apr 8, 20254.654.874.614.664.66-
Apr 7, 20254.744.744.444.594.59-
Apr 4, 20255.315.314.824.914.91-
Apr 3, 20255.505.505.355.355.35-
Apr 2, 20255.725.725.555.635.63-
Apr 1, 20255.725.745.665.745.74-
Mar 31, 20255.895.895.735.735.73-
Mar 28, 20256.166.165.955.955.95-
Mar 27, 2025 0.047715995 Dividend
Mar 27, 20256.186.196.086.196.19-
Mar 26, 20256.316.316.236.236.19-
Mar 25, 20256.246.296.216.296.25-
Mar 24, 20256.326.326.236.236.19-
Mar 21, 20256.346.546.286.286.24-
Mar 20, 20256.316.426.316.366.32-
Mar 19, 20256.246.506.246.466.42-
Mar 18, 20256.266.276.206.246.20-
Mar 17, 20256.326.326.126.276.23-
Mar 14, 20255.946.255.946.256.21-
Mar 13, 20256.056.185.925.925.88-
Mar 12, 20255.846.225.846.086.04-
Mar 11, 20255.876.085.815.815.78-
Mar 10, 20255.905.905.585.815.77-
Mar 7, 20256.616.685.905.905.86-
Mar 6, 20258.168.166.636.636.59-
Mar 5, 20257.868.147.868.148.09-
Mar 4, 20257.887.937.717.807.75-
Mar 3, 20257.718.057.717.977.92-
Feb 28, 20257.397.667.397.667.61-
Feb 27, 20257.467.727.467.487.44-
Feb 26, 20257.517.517.457.477.42-
Feb 25, 20257.427.497.407.497.44-
Feb 24, 20257.397.477.397.457.41-
Feb 21, 20257.547.547.387.387.33-
Feb 20, 20257.617.677.527.527.47-
Feb 19, 20257.787.787.607.607.55-
Feb 18, 20257.647.867.647.787.73-
Feb 17, 20257.567.717.567.717.66-
Feb 14, 20257.507.597.507.567.51-
Feb 13, 20257.587.587.487.507.45-
Feb 12, 20257.437.527.387.527.47-
Feb 11, 20257.377.417.357.417.36-
Feb 10, 20257.437.487.397.397.34-
Feb 7, 20257.417.437.377.407.35-
Feb 6, 20257.337.427.337.427.37-
Feb 5, 20257.247.297.137.297.25-
Feb 4, 20257.347.347.287.287.23-
Feb 3, 20257.177.327.177.327.28-
Jan 31, 20257.267.327.267.317.27-
Jan 30, 20257.157.257.157.257.21-
Jan 29, 20257.167.177.127.127.07-
Jan 28, 20257.087.116.997.097.04-
Jan 27, 20256.907.056.877.057.00-
Jan 24, 20257.077.076.956.976.93-
Jan 23, 20256.927.046.927.047.00-
Jan 22, 20256.906.956.906.926.88-
Jan 21, 20256.846.876.776.876.83-
Jan 20, 20256.726.856.716.856.81-
Jan 17, 20256.596.716.596.716.67-
Jan 16, 20256.676.676.546.616.57-
Jan 15, 20256.666.666.546.636.59-
Jan 14, 20256.706.706.636.656.60-
Jan 13, 20256.656.676.496.676.62-
Jan 10, 20256.716.786.716.736.68-
Jan 9, 20256.586.726.586.726.68-
Jan 8, 20256.646.706.636.636.59-
Jan 7, 20256.646.686.616.666.61-
Jan 6, 20256.566.676.526.676.63-
Jan 3, 20256.666.666.546.546.50-
Jan 2, 20256.596.626.576.626.58-
Dec 30, 20246.556.636.556.636.59-
Dec 27, 20246.646.646.576.586.54-
Dec 23, 20246.546.596.526.526.48-
Dec 20, 20246.556.596.466.596.55-
Dec 19, 20246.576.586.576.586.54-
Dec 18, 20246.496.666.496.666.62-
Dec 17, 20246.556.556.506.516.47-
Dec 16, 20246.526.606.526.576.53-
Dec 13, 20246.746.746.546.546.50-
Dec 12, 20246.876.876.746.746.70-
Dec 11, 20246.836.856.796.856.81-
Dec 10, 20246.796.876.796.846.79-
Dec 9, 20246.846.886.826.836.78-
Dec 6, 20246.946.986.856.856.81-
Dec 5, 20247.117.116.936.966.91-
Dec 4, 20247.197.197.087.107.06-
Dec 3, 20247.047.197.047.197.14-
Dec 2, 20246.827.026.827.026.98-
Nov 29, 20246.906.906.866.876.82-
Nov 28, 20246.826.916.796.916.86-
Nov 27, 20246.886.886.786.786.73-
Nov 26, 20246.316.856.316.856.81-
Nov 25, 20246.296.366.256.256.21-
Nov 22, 20246.126.336.126.266.22-
Nov 21, 20246.046.125.936.126.08-
Nov 20, 20246.186.186.036.035.99-
Nov 19, 20246.296.296.106.156.11-
Nov 18, 20245.826.315.826.286.24-
Nov 15, 20246.026.025.805.805.77-
Nov 14, 20246.156.236.056.056.02-
Nov 13, 20246.126.166.086.166.12-
Nov 12, 20246.096.346.096.146.10-
Nov 11, 20246.116.256.116.146.10-
Nov 8, 20246.156.156.056.086.04-
Nov 7, 20246.036.145.976.146.10-
Nov 6, 20245.996.085.996.005.97-
Nov 5, 20245.655.915.655.915.88-
Nov 4, 20245.805.805.635.635.59-
Nov 1, 20245.625.805.625.795.75-
Oct 31, 20245.625.645.575.615.57-
Oct 30, 20245.675.715.595.665.63-
Oct 29, 20245.835.835.675.705.66-
Oct 28, 20245.355.845.295.825.78-
Oct 25, 20245.405.405.325.325.28-
Oct 24, 20245.355.405.335.405.37-
Oct 23, 20245.345.355.335.335.29-
Oct 22, 20245.275.335.235.335.30-
Oct 21, 20245.285.325.265.265.23-
Oct 18, 20245.375.385.285.285.25-
Oct 17, 20245.145.375.145.365.32-
Oct 16, 20244.895.144.895.135.10-
Oct 15, 20245.105.144.994.994.95-
Oct 14, 20245.095.165.085.085.05-
Oct 11, 20245.195.195.095.095.06-
Oct 10, 20245.225.225.175.205.16-
Oct 9, 20245.165.225.165.225.19-
Oct 8, 20245.275.275.125.165.13-
Oct 7, 20245.485.485.325.325.29-
Oct 4, 20245.395.495.395.495.45-
Oct 3, 20245.455.455.395.395.36-
Oct 2, 20245.505.505.445.505.47-
Oct 1, 20245.485.555.475.475.44-
Sep 30, 20245.585.585.475.475.43-
Sep 27, 20245.535.645.535.595.55-
Sep 26, 20245.625.655.525.525.49-
Sep 25, 20245.535.565.495.565.52-
Sep 24, 20245.625.625.565.565.53-
Sep 23, 20245.585.595.525.585.54-
Sep 20, 20245.735.735.555.555.52-
Sep 19, 20245.665.765.665.755.72-
Sep 18, 20245.605.605.585.605.56-
Sep 17, 20245.555.635.555.575.54-
Sep 16, 20245.615.615.525.525.49-
Sep 13, 20245.565.625.565.605.57-
Sep 12, 20245.565.615.565.575.53-
Sep 11, 20245.445.515.435.515.47-
Sep 10, 20245.555.595.425.425.39-
Sep 9, 20245.395.595.395.595.55-
Sep 6, 20245.455.475.365.365.33-
Sep 5, 20245.495.525.475.475.43-
Sep 4, 20245.435.585.435.505.47-
Sep 3, 20245.765.765.505.505.47-
Sep 2, 20245.735.775.655.775.73-
Aug 30, 20245.765.805.705.705.67-
Aug 29, 20245.685.805.685.785.74-
Aug 28, 20245.665.715.665.675.63-
Aug 27, 20245.615.665.585.635.59-
Aug 26, 20245.615.625.615.615.57-
Aug 23, 20245.915.915.595.605.57-
Aug 22, 20245.915.985.915.955.91-
Aug 21, 20245.845.925.845.925.88-
Aug 20, 20245.945.985.815.815.78-
Aug 19, 20245.905.945.845.945.90-
Aug 16, 20245.815.925.815.905.86-
Aug 15, 20245.725.795.715.795.75-
Aug 14, 20245.725.785.705.705.66-
Aug 13, 20245.675.725.675.725.69-
Aug 12, 20245.705.725.665.665.62-
Aug 9, 20245.715.795.695.695.66-
Aug 8, 2024 0.023857998 Dividend
Aug 8, 20245.665.715.595.715.68-
Aug 7, 20245.645.745.645.695.64-
Aug 6, 20245.295.615.295.615.55-
Aug 5, 20245.485.485.225.265.21-
Aug 2, 20245.986.035.655.655.59-
Aug 1, 20246.936.936.056.055.99-
Jul 31, 20246.946.946.896.946.87-
Jul 30, 20246.806.896.796.846.77-
Jul 29, 20246.796.806.726.806.73-
Jul 26, 20246.596.776.596.776.70-
Jul 25, 20246.536.626.486.626.55-
Jul 24, 20246.606.726.606.626.56-
Jul 23, 20246.566.656.566.626.56-
Jul 22, 20246.496.626.496.576.50-
Jul 19, 20246.496.526.476.476.41-
Jul 18, 20246.766.766.506.506.44-
Jul 17, 20246.946.946.766.766.69-
Jul 16, 20246.936.966.936.966.89-
Jul 15, 20246.906.976.876.936.86-
Jul 12, 20246.846.946.846.936.86-
Jul 11, 20246.816.846.796.846.77-
Jul 10, 20246.656.786.636.786.71-
Jul 9, 20246.896.896.676.676.60-
Jul 8, 20246.766.916.766.906.83-
Jul 5, 20246.776.886.776.836.76-
Jul 4, 20246.616.796.616.766.70-
Jul 3, 20246.556.606.556.606.53-
Jul 2, 20246.486.546.456.516.44-
Jul 1, 20246.576.576.476.516.45-
Jun 28, 20246.606.656.506.506.44-
Jun 27, 20246.646.646.586.586.52-
Jun 26, 20246.726.726.656.656.58-
Jun 25, 20246.856.856.586.676.61-
Jun 24, 20246.806.866.786.866.79-
Jun 21, 20246.816.816.786.786.71-
Jun 20, 20246.846.896.826.826.75-
Jun 19, 20246.816.906.816.836.76-
Jun 18, 20246.926.926.786.816.74-
Jun 17, 20247.157.156.876.876.80-
Jun 14, 20247.467.467.117.137.06-
Jun 13, 20247.457.507.417.417.33-
Jun 12, 20247.347.497.347.487.40-
Jun 11, 20247.327.417.317.317.24-
Jun 10, 20247.307.317.257.317.24-
Jun 7, 20247.397.397.327.327.24-
Jun 6, 20247.447.497.397.407.33-
Jun 5, 20247.417.447.407.427.35-
Jun 4, 20247.197.447.197.377.30-
Jun 3, 20247.257.257.177.197.12-
May 31, 20247.287.287.127.177.10-
May 30, 20247.127.267.127.267.18-
May 29, 20247.317.317.137.137.06-
May 28, 20247.477.477.307.337.26-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.