Frankfurt - Delayed Quote EUR

Magellan Aerospace Corporation (4M7A.F)

Compare
6.45
-0.10
(-1.53%)
As of 8:05:54 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20256.456.456.456.456.452,000
Jan 29, 20256.556.556.556.556.55-
Jan 28, 20256.456.456.456.456.45-
Jan 27, 20256.606.606.606.606.60-
Jan 24, 20256.706.706.706.706.70-
Jan 23, 20256.756.756.756.756.75-
Jan 22, 20256.706.706.706.706.70-
Jan 21, 20256.606.606.606.606.60-
Jan 20, 20256.556.556.556.556.55-
Jan 17, 20256.606.606.606.606.60-
Jan 16, 20256.806.806.656.656.652,000
Jan 15, 20256.856.856.856.856.85-
Jan 14, 20256.856.856.856.856.85-
Jan 13, 20257.057.057.057.057.05-
Jan 10, 20257.057.057.057.057.05-
Jan 9, 20257.057.057.057.057.05-
Jan 8, 20257.407.407.407.407.40-
Jan 7, 20256.956.956.956.956.95-
Jan 6, 20257.007.007.007.007.00-
Jan 3, 20256.956.956.956.956.95-
Jan 2, 20256.756.756.756.756.75-
Dec 30, 20246.256.256.256.256.25-
Dec 27, 20246.306.306.306.306.30-
Dec 23, 20246.406.406.406.406.40-
Dec 20, 20246.356.356.356.356.35-
Dec 19, 20246.456.456.456.456.45-
Dec 18, 20246.806.806.806.806.80-
Dec 17, 2024 0.03 Dividend
Dec 17, 20246.856.856.856.856.85-
Dec 16, 20246.956.956.956.956.92-
Dec 13, 20247.107.107.107.107.07-
Dec 12, 20247.107.107.107.107.07-
Dec 11, 20247.157.157.157.157.12-
Dec 10, 20247.107.107.107.107.07-
Dec 9, 20247.157.157.157.157.12-
Dec 6, 20247.107.107.107.107.07-
Dec 5, 20246.956.956.956.956.92-
Dec 4, 20247.007.007.007.006.97-
Dec 3, 20247.057.057.057.057.02-
Dec 2, 20247.207.207.207.207.17-
Nov 29, 20247.157.157.157.157.12-
Nov 28, 20247.057.057.057.057.02-
Nov 27, 20247.207.207.207.207.17-
Nov 26, 20247.157.157.157.157.12-
Nov 25, 20247.257.257.257.257.22-
Nov 22, 20247.307.307.307.307.27-
Nov 21, 20247.207.207.207.207.17-
Nov 20, 20247.157.157.157.157.12-
Nov 19, 20247.157.157.157.157.1250
Nov 18, 20247.107.107.107.107.07-
Nov 15, 20247.157.157.157.157.12-
Nov 14, 20247.157.157.157.157.12-
Nov 13, 20247.157.157.157.157.12-
Nov 12, 20247.207.207.207.207.17-
Nov 11, 20247.057.057.057.057.02-
Nov 8, 20247.107.107.107.107.07-
Nov 7, 20246.756.756.756.756.73-
Nov 6, 20246.856.856.856.856.83-
Nov 5, 20246.606.806.606.806.78100
Nov 4, 20246.756.756.756.756.73-
Nov 1, 20246.806.806.806.806.78-
Oct 31, 20246.856.856.856.856.83-
Oct 30, 20246.856.906.856.906.8825
Oct 29, 20246.906.906.906.906.88-
Oct 28, 20247.007.007.007.006.97-
Oct 25, 20246.756.756.756.756.73-
Oct 24, 20246.806.806.806.806.78-
Oct 23, 20246.956.956.956.956.92-
Oct 22, 20246.806.806.806.806.78-
Oct 21, 20247.057.057.057.057.02-
Oct 18, 20247.307.307.307.307.27-
Oct 17, 20247.207.207.207.207.17-
Oct 16, 20246.906.906.906.906.88-
Oct 15, 20246.956.956.956.956.92-
Oct 14, 20246.906.906.906.906.88-
Oct 11, 20246.756.756.756.756.73-
Oct 10, 20246.356.356.356.356.33-
Oct 9, 20246.306.306.306.306.28-
Oct 8, 20246.206.206.206.206.18-
Oct 7, 20246.256.356.256.356.33123
Oct 4, 20246.156.156.156.156.13-
Oct 3, 20246.156.156.156.156.13-
Oct 2, 20246.206.206.206.206.18-
Oct 1, 20246.106.106.106.106.08-
Sep 30, 20246.106.106.106.106.08-
Sep 27, 20246.106.106.106.106.08-
Sep 26, 20246.256.256.256.256.23-
Sep 25, 20246.206.206.206.206.18-
Sep 24, 20246.106.106.106.106.08-
Sep 23, 20246.106.106.106.106.08-
Sep 20, 20246.156.156.156.156.13-
Sep 19, 20246.106.156.106.156.1360
Sep 18, 20246.106.106.106.106.08-
Sep 17, 20246.056.056.056.056.03-
Sep 16, 2024 0.03 Dividend
Sep 16, 20246.156.156.156.156.13-
Sep 13, 20246.206.206.206.206.15-
Sep 12, 20246.106.106.106.106.05-
Sep 11, 20245.955.955.955.955.90-
Sep 10, 20245.955.955.955.955.90-
Sep 9, 20246.006.006.006.005.95-
Sep 6, 20246.006.006.006.005.95-
Sep 5, 20246.056.056.056.056.00-
Sep 4, 20246.106.106.106.106.05-
Sep 3, 20246.256.256.256.256.20-
Sep 2, 20246.256.256.256.256.20-
Aug 30, 20246.256.256.256.256.20-
Aug 29, 20246.056.156.056.156.10188
Aug 28, 20246.006.006.006.005.95-
Aug 27, 20246.106.106.106.106.05-
Aug 26, 20246.006.006.006.005.95-
Aug 23, 20245.905.905.905.905.86-
Aug 22, 20245.855.855.855.855.81-
Aug 21, 20245.805.805.805.805.76-
Aug 20, 20246.056.056.056.056.00-
Aug 19, 20246.056.056.056.056.00-
Aug 16, 20246.006.006.006.005.95-
Aug 15, 20246.106.106.106.106.05-
Aug 14, 20246.206.206.206.206.15-
Aug 13, 20245.805.805.805.805.76-
Aug 12, 20245.805.805.805.805.76-
Aug 9, 20245.705.705.705.705.66-
Aug 8, 20245.655.655.655.655.61-
Aug 7, 20245.705.705.705.705.66-
Aug 6, 20245.705.705.705.705.66-
Aug 5, 20245.605.605.605.605.56-
Aug 2, 20246.106.106.106.106.05-
Aug 1, 20246.306.306.306.306.25-
Jul 31, 20246.106.106.106.106.05-
Jul 30, 20246.106.106.106.106.05-
Jul 29, 20246.056.056.056.056.00-
Jul 26, 20246.006.006.006.005.95-
Jul 25, 20245.855.855.855.855.81-
Jul 24, 20245.755.755.755.755.71-
Jul 23, 20245.705.705.705.705.66-
Jul 22, 20245.605.605.605.605.56-
Jul 19, 20245.605.605.605.605.56-
Jul 18, 20245.505.505.505.505.46-
Jul 17, 20245.455.455.455.455.41-
Jul 16, 20245.405.405.405.405.36-
Jul 15, 20245.455.455.455.455.41-
Jul 12, 20245.405.405.405.405.36-
Jul 11, 20245.355.355.355.355.31-
Jul 10, 20245.505.505.505.505.46-
Jul 9, 20245.455.455.455.455.41-
Jul 8, 20245.355.605.355.605.5672
Jul 5, 20245.355.355.355.355.31-
Jul 4, 20245.355.555.355.555.51463
Jul 3, 20245.405.405.405.405.36-
Jul 2, 20245.455.455.455.455.41-
Jul 1, 20245.455.455.455.455.4115
Jun 28, 20245.505.505.505.505.46-
Jun 27, 20245.505.505.505.505.46-
Jun 26, 20245.355.355.355.355.31-
Jun 25, 20245.555.555.555.555.51-
Jun 24, 20245.605.605.605.605.56-
Jun 21, 20245.705.705.705.705.66-
Jun 20, 20245.605.705.605.705.66520
Jun 19, 20245.655.655.655.655.61-
Jun 18, 20245.555.555.555.555.51-
Jun 17, 20245.655.655.655.655.61-
Jun 14, 2024 0.03 Dividend
Jun 14, 20245.605.605.605.605.56-
Jun 13, 20245.605.605.605.605.53-
Jun 12, 20245.505.505.505.505.43-
Jun 11, 20245.455.455.455.455.38-
Jun 10, 20245.505.505.505.505.43-
Jun 7, 20245.505.505.505.505.43-
Jun 6, 20245.455.455.455.455.38-
Jun 5, 20245.405.405.405.405.33-
Jun 4, 20245.405.405.405.405.33-
Jun 3, 20245.355.355.355.355.29-
May 31, 20245.405.405.405.405.33-
May 30, 20245.305.305.305.305.24-
May 29, 20245.505.505.505.505.43-
May 28, 20245.405.405.405.405.33-
May 27, 20245.505.505.505.505.43-
May 24, 20245.455.455.455.455.38-
May 23, 20245.255.255.255.255.19-
May 22, 20245.205.205.205.205.14-
May 21, 20245.255.255.255.255.19100
May 20, 20245.255.255.255.255.19-
May 17, 20245.255.255.255.255.19-
May 16, 20245.255.405.255.405.33171
May 15, 20245.305.305.305.305.24-
May 14, 20245.255.255.255.255.19-
May 13, 20245.355.355.355.355.29-
May 10, 20245.305.305.305.305.24-
May 9, 20245.305.305.305.305.24-
May 8, 20245.355.355.355.355.29-
May 7, 20245.305.305.305.305.24-
May 6, 20245.355.355.355.355.29-
May 3, 20245.355.355.355.355.29-
May 2, 20245.305.305.305.305.24-
Apr 30, 20245.305.305.305.305.24-
Apr 29, 20245.305.305.305.305.24-
Apr 26, 20245.355.355.355.355.29-
Apr 25, 20245.355.355.355.355.29-
Apr 24, 20245.405.405.405.405.33-
Apr 23, 20245.455.455.455.455.38-
Apr 22, 20245.405.405.405.405.33-
Apr 19, 20245.355.355.355.355.29-
Apr 18, 20245.355.355.355.355.29-
Apr 17, 20245.355.355.355.355.29-
Apr 16, 20245.455.455.455.455.38-
Apr 15, 20245.405.405.405.405.33-
Apr 12, 20245.405.405.405.405.33-
Apr 11, 20245.305.305.305.305.24-
Apr 10, 20245.255.255.255.255.19-
Apr 9, 20245.305.305.305.305.24-
Apr 8, 20245.305.305.305.305.24-
Apr 5, 20245.405.405.405.405.33-
Apr 4, 20245.455.455.455.455.38-
Apr 3, 20245.405.405.405.405.33-
Apr 2, 20245.455.455.455.455.38-
Mar 28, 20245.355.355.355.355.29-
Mar 27, 20245.355.355.355.355.29-
Mar 26, 20245.405.405.405.405.33-
Mar 25, 20245.505.505.505.505.43-
Mar 22, 20245.555.555.555.555.48-
Mar 21, 20245.605.605.605.605.53-
Mar 20, 20245.605.605.605.605.53-
Mar 19, 20245.705.705.705.705.63-
Mar 18, 20245.705.705.705.705.63-
Mar 15, 20245.805.805.805.805.73-
Mar 14, 2024 0.03 Dividend
Mar 14, 20245.655.655.655.655.58-
Mar 13, 20245.455.455.455.455.36-
Mar 12, 20245.405.405.405.405.31-
Mar 11, 20245.355.355.355.355.26-
Mar 8, 20245.505.505.455.455.36153
Mar 7, 20245.455.455.455.455.36-
Mar 6, 20245.405.405.405.405.31-
Mar 5, 20245.405.405.405.405.31-
Mar 4, 20245.455.455.455.455.36-
Mar 1, 20245.455.455.455.455.36-
Feb 29, 20245.405.405.405.405.31-
Feb 28, 20245.555.555.555.555.46-
Feb 27, 20245.505.505.505.505.41-
Feb 26, 20245.505.505.505.505.41-
Feb 23, 20245.505.505.505.505.41-
Feb 22, 20245.505.505.505.505.41-
Feb 21, 20245.555.555.555.555.46-
Feb 20, 20245.455.455.455.455.36-
Feb 19, 20245.505.505.505.505.41-
Feb 16, 20245.555.555.555.555.46-
Feb 15, 20245.455.455.455.455.36-
Feb 14, 20245.405.405.405.405.31-
Feb 13, 20245.505.505.505.505.41-
Feb 12, 20245.405.405.405.405.31-
Feb 9, 20245.405.405.405.405.31-
Feb 8, 20245.355.405.355.405.3114
Feb 7, 20245.405.405.405.405.31-
Feb 6, 20245.405.405.405.405.31-
Feb 5, 20245.405.405.405.405.31-
Feb 2, 20245.305.305.305.305.21-
Feb 1, 20245.205.205.205.205.11-
Jan 31, 20245.155.155.155.155.06-
Jan 30, 20245.155.155.155.155.06-

Related Tickers

BBDC.SG Bombardier Inc
58.22
-0.27%
 
GDX.DU General Dynamics Corp
241.95
-0.14%
 
MAXQF Maritime Launch Services Inc.
0.0300
-3.23%
 
EMY.F Embraer S.A.
37.20
-5.10%
 
NTH.MU Northrop Grumman Corp
464.20
-0.90%
 
HRS.F L3Harris Technologies, Inc.
201.10
-3.32%
 
BDRAF Bombardier Inc.
61.80
0.00%
 
MAXQ.NE Maritime Launch Services Inc.
0.0400
0.00%
 
LOM.DE Lockheed Martin Corporation
434.90
+0.27%
 
BDRBF Bombardier Inc.
59.77
-1.55%