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

Berlin - Delayed Quote EUR

MSC Industrial Direct Co Inc (98M.BE)

67.08
-1.28
(-1.87%)
As of 5:40:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202568.0668.0866.8867.0867.08-
May 5, 202568.1869.0067.9268.3668.36-
May 2, 202566.8868.9266.5668.9268.92-
Apr 30, 202567.5267.9066.0667.3067.30-
Apr 29, 202567.6468.0067.2267.4267.42-
Apr 28, 202568.0668.7066.6867.4467.44-
Apr 25, 202568.9068.9068.0468.2468.24-
Apr 24, 202566.9068.2866.5268.2868.28-
Apr 23, 202567.6868.9266.9266.9666.96-
Apr 22, 202565.9267.2465.9266.5266.52-
Apr 17, 202567.3268.0066.3068.0068.00-
Apr 16, 202567.2667.8066.0666.0666.06-
Apr 15, 202568.5469.3468.0268.0268.02-
Apr 14, 202568.5669.0268.1868.8468.84-
Apr 11, 202567.8868.4265.8668.4268.42-
Apr 10, 202569.1669.1665.2467.1667.16-
Apr 9, 2025 0.74970007 Dividend
Apr 9, 202561.8668.1661.5268.0868.08-
Apr 8, 202564.9467.4063.6463.6462.79-
Apr 7, 202562.1066.1262.1063.6062.75-
Apr 4, 202567.6467.7464.5065.4664.59-
Apr 3, 202570.7870.7866.3068.4667.55-
Apr 2, 202572.0273.2071.0273.2072.22-
Apr 1, 202571.6672.3871.4072.0271.06-
Mar 31, 202571.6671.8871.1471.8270.86-
Mar 28, 202574.5674.6871.7871.7870.82-
Mar 27, 202574.3474.7274.0274.5673.56-
Mar 26, 202573.2474.6073.1274.2873.29-
Mar 25, 202574.1274.3473.3273.3272.34-
Mar 24, 202572.0074.1471.9674.1473.15-
Mar 21, 202572.2272.2271.4871.6470.68-
Mar 20, 202572.8873.4672.1272.1271.16-
Mar 19, 202571.4872.6671.4872.6471.67-
Mar 18, 202570.9671.6870.7271.2670.31-
Mar 17, 202570.4671.1870.4271.0070.05-
Mar 14, 202568.8870.7668.5870.7669.81-
Mar 13, 202569.8670.4068.6468.6467.72-
Mar 12, 202572.1072.8269.7069.9669.03-
Mar 11, 202574.4474.4471.5471.9470.98-
Mar 10, 202575.5277.3474.5674.5673.56-
Mar 7, 202574.1275.7873.9075.7674.75-
Mar 6, 202571.9874.3471.3074.3473.35-
Mar 5, 202572.7873.0271.3471.9470.98-
Mar 4, 202574.7474.7472.8073.5072.52-
Mar 3, 202577.3877.4475.2075.2074.20-
Feb 28, 202576.5477.4076.1877.4076.37-
Feb 27, 202574.7676.2874.7676.1075.08-
Feb 26, 202574.8275.5074.5074.8673.86-
Feb 25, 202575.5675.8674.3874.4473.45-
Feb 24, 202577.0677.6675.7675.7674.75-
Feb 21, 202579.1279.6476.7476.7475.72-
Feb 20, 202579.1479.1877.6479.1078.04-
Feb 19, 202578.9679.3278.5079.3278.26-
Feb 18, 202578.0279.0677.8079.0678.00-
Feb 17, 202577.7277.9277.7277.9076.86-
Feb 14, 202578.4678.4676.7077.4476.41-
Feb 13, 202577.7878.8077.6678.4077.35-
Feb 12, 202578.4078.4077.2477.9476.90-
Feb 11, 202578.0079.0277.6878.4477.39-
Feb 10, 202577.9078.3877.3278.3877.33-
Feb 7, 202577.7477.9877.2877.7276.68-
Feb 6, 202577.6677.9877.0877.4476.41-
Feb 5, 202577.2277.4476.0877.4476.41-
Feb 4, 202576.8677.5276.4677.5276.48-
Feb 3, 202577.6677.7476.8677.3276.29-
Jan 31, 202578.9879.2277.4477.4876.45-
Jan 30, 202578.2879.2078.1478.2477.19-
Jan 29, 202578.9679.5478.5078.5077.45-
Jan 28, 202579.3079.7678.7479.1278.06-
Jan 27, 202578.5079.3278.1079.3278.26-
Jan 24, 202578.7678.9678.4478.9677.91-
Jan 23, 202579.5879.8278.6678.6677.61-
Jan 22, 202579.5280.1279.0480.1079.03-
Jan 21, 202579.0080.3479.0079.6678.60-
Jan 20, 202579.4079.4078.7478.7477.69-
Jan 17, 202579.1480.0478.4279.7078.64-
Jan 16, 202577.9079.7677.6879.2878.22-
Jan 15, 2025 0.74970007 Dividend
Jan 15, 202578.9079.8478.0278.2477.19-
Jan 14, 202580.5480.8278.6079.3277.42-
Jan 13, 202578.1080.4277.9480.4278.50-
Jan 10, 202579.5680.1078.0678.0676.19-
Jan 9, 202580.1280.2279.5479.6677.75-
Jan 8, 202577.2882.5477.2880.2278.30-
Jan 7, 202575.9677.1275.3676.5474.71-
Jan 6, 202576.1476.8275.5875.9674.14-
Jan 3, 202573.2876.3673.2476.0874.26-
Jan 2, 202572.2074.3072.2073.3271.57-
Dec 30, 202471.4671.6671.4271.4269.71-
Dec 27, 202473.2073.2071.7671.7670.04-
Dec 23, 202473.8073.9472.6872.6870.94-
Dec 20, 202474.2074.5473.4873.4871.72-
Dec 19, 202475.4875.9274.5274.5472.76-
Dec 18, 202477.5478.0675.4475.4473.63-
Dec 17, 202478.3878.6277.1277.3675.51-
Dec 16, 202479.3279.5077.8077.9676.09-
Dec 13, 202479.4279.5478.2679.0677.17-
Dec 12, 202479.6679.7878.3079.4077.50-
Dec 11, 202480.0881.0080.0880.1878.26-
Dec 10, 202479.4680.7278.5479.7877.87-
Dec 9, 202478.7679.7878.5679.5077.60-
Dec 6, 202478.7879.3878.2678.5476.66-
Dec 5, 202479.4679.9878.3278.5076.62-
Dec 4, 202480.7481.0879.2679.4077.50-
Dec 3, 202481.0081.0080.1680.6478.71-
Dec 2, 202481.7282.1881.1081.1079.16-
Nov 29, 202480.7881.7480.7081.3479.39-
Nov 28, 202480.6480.9880.6080.9679.02-
Nov 27, 202481.6882.3080.6480.6478.71-
Nov 26, 202483.0483.0481.2681.8279.86-
Nov 25, 202482.0284.2681.9483.2481.25-
Nov 22, 202480.3882.1480.3282.1480.17-
Nov 21, 202477.1880.7276.9880.7278.79-
Nov 20, 202476.3477.3476.2277.1875.332
Nov 19, 202477.9477.9476.3276.3274.49-
Nov 18, 202478.8478.8478.0478.0876.21-
Nov 15, 202480.6281.3279.2079.2277.32-
Nov 14, 202482.8083.3481.3681.3679.41-
Nov 13, 2024 0.74970007 Dividend
Nov 13, 202483.3884.2083.1283.1281.13-
Nov 12, 202484.6684.9483.9084.2881.43-
Nov 11, 202482.8485.0682.8484.6081.74-
Nov 8, 202479.1883.2879.1883.2080.39-
Nov 7, 202479.1879.1879.1879.1876.51-
Nov 6, 202477.9479.1877.9479.1876.51-
Nov 5, 202474.0674.9473.6674.9472.41-
Nov 4, 202474.0674.7473.9273.9871.48-
Nov 1, 202472.7475.0472.7474.4871.96-
Oct 31, 202475.3675.3672.6872.6870.23-
Oct 30, 202476.1076.1075.2475.5873.03-
Oct 29, 202474.9676.7474.8276.2273.65-
Oct 28, 202473.2274.9872.8874.9872.45-
Oct 25, 202471.8873.8871.8273.1270.65-
Oct 24, 202474.5074.7271.3071.6869.26-
Oct 23, 202474.3675.2674.3674.6272.10-
Oct 22, 202476.0676.0674.9474.9472.41-
Oct 21, 202477.5277.7076.2476.2473.67-
Oct 18, 202477.5078.0877.1877.4474.82-
Oct 17, 202476.1077.6876.1077.6475.02-
Oct 16, 202475.6276.9675.6076.4473.86-
Oct 15, 202476.2876.7475.8275.8273.26-
Oct 14, 202476.2676.2675.7076.1273.55-
Oct 11, 202474.3076.9874.1676.2073.63-
Oct 10, 202474.2874.6073.7873.8871.38-
Oct 9, 202473.0074.5672.9874.1071.60-
Oct 8, 202474.8675.0273.1073.1070.63-
Oct 7, 202475.9875.9874.9474.9472.41-
Oct 4, 202475.7877.3475.7675.9273.36-
Oct 3, 202476.2676.2675.2675.5072.95-
Oct 2, 202476.5477.0476.4276.8074.21-
Oct 1, 202477.2277.4876.3477.4874.86-
Sep 30, 202478.0078.0076.5876.5873.99-
Sep 27, 202477.3479.3077.2477.9675.33-
Sep 26, 202475.3277.4475.3277.4474.82-
Sep 25, 202476.6476.8675.6275.6273.07-
Sep 24, 202476.7477.3676.6677.0274.42-
Sep 23, 202475.2676.3275.2676.3273.74-
Sep 20, 202477.1077.2275.0875.6673.10-
Sep 19, 202474.1075.3674.0475.1672.62-
Sep 18, 202473.7274.1473.4674.1471.64-
Sep 17, 202472.8074.1272.8073.8471.35-
Sep 16, 202471.6272.7871.4872.6470.19-
Sep 13, 202471.0272.2471.0071.5269.10-
Sep 12, 202470.8871.1870.4670.9068.51-
Sep 11, 202470.4870.6469.2270.2267.85-
Sep 10, 202471.1871.7070.9871.2268.81-
Sep 9, 202470.7871.4270.7871.0268.62-
Sep 6, 202469.7270.7869.3270.6468.25-
Sep 5, 202470.8871.0069.0669.8867.52-
Sep 4, 202472.5672.8070.9871.0468.64-
Sep 3, 202474.2874.3272.8673.2470.77-
Sep 2, 202474.3474.3474.1474.3271.81-
Aug 30, 202473.7874.2873.3473.6071.11-
Aug 29, 202473.2874.1073.2874.1071.60-
Aug 28, 202473.7474.2472.7273.0470.57-
Aug 27, 202474.3074.4073.2073.2870.81-
Aug 26, 202474.4275.0474.4274.5472.02-
Aug 23, 202473.1074.4073.1074.2671.75-
Aug 22, 202473.5874.0073.2073.3270.84-
Aug 21, 202473.3473.8273.3273.4470.96-
Aug 20, 202473.0873.4272.8073.4270.94-
Aug 19, 202472.9473.5072.9273.2270.75-
Aug 16, 202473.4073.8273.2273.5871.09-
Aug 15, 202472.0873.7872.0873.4871.00-
Aug 14, 202472.9472.9671.4271.4869.07-
Aug 13, 202472.5272.9071.9272.9070.44-
Aug 12, 202473.9874.1473.1673.1670.69-
Aug 9, 202473.6074.4273.2474.0271.52-
Aug 8, 202473.1074.4272.9073.3470.86-
Aug 7, 202474.3274.6673.5073.5071.02-
Aug 6, 202475.0475.8874.4675.0472.51-
Aug 5, 202475.3475.3473.1674.5472.02-
Aug 2, 202477.6677.6675.2475.2472.70-
Aug 1, 202482.2682.5078.1078.1075.46-
Jul 31, 202482.4282.9281.9282.6479.85-
Jul 30, 202481.4681.9681.3281.9079.13-
Jul 29, 202481.0081.4280.4881.0278.28-
Jul 26, 202479.2080.9679.1680.4877.76-
Jul 25, 202475.6479.2275.4479.2276.54-
Jul 24, 202476.6876.7076.3076.3673.78-
Jul 23, 202477.1677.6676.4876.7674.17-
Jul 22, 202476.2076.9076.1676.8274.23-
Jul 19, 202477.2877.2875.4675.9073.34-
Jul 18, 202477.8878.9677.4077.8275.19-
Jul 17, 202477.2678.0076.8277.4674.84-
Jul 16, 202474.3277.3073.9277.3074.69-
Jul 15, 202472.9474.3272.8074.0271.52-
Jul 12, 202471.9273.3671.7672.9470.48-
Jul 11, 202470.2871.8869.9271.8669.43-
Jul 10, 202470.0470.5269.9670.2667.89-
Jul 9, 2024 0.73206 Dividend
Jul 9, 202470.7270.7669.8670.0467.67-
Jul 8, 202471.3071.7070.9471.3468.13-
Jul 5, 202472.8073.0270.9870.9867.78-
Jul 4, 202472.9072.9672.8472.8469.56-
Jul 3, 202474.4474.5072.2872.9069.62-
Jul 2, 202472.7874.2872.4074.2870.94-
Jul 1, 202473.8074.3273.4073.4070.10-
Jun 28, 202472.9074.0872.9074.0270.69-
Jun 27, 202473.7473.7872.9472.9469.66-
Jun 26, 202474.3674.5073.7073.7070.38-
Jun 25, 202475.3675.3873.8674.0670.73-
Jun 24, 202474.2075.4274.2075.4072.01-
Jun 21, 202473.6073.7473.3873.6670.34-
Jun 20, 202473.9474.1273.8474.1270.78-
Jun 19, 202473.8873.9473.7873.7870.46-
Jun 18, 202473.5274.9073.3673.8670.54-
Jun 17, 202470.9073.7070.6673.0069.71-
Jun 14, 202476.5076.5068.9272.2669.01-
Jun 13, 202478.7879.1278.2478.7275.18-
Jun 12, 202477.6078.7477.5677.9074.39-
Jun 11, 202477.9078.0277.4277.8074.30-
Jun 10, 202479.2679.3077.8478.0874.57-
Jun 7, 202478.2279.5878.0279.3475.77-
Jun 6, 202476.6478.0676.6477.8074.30-
Jun 5, 202478.0478.3477.9078.3474.81-
Jun 4, 202478.5078.6677.4477.7874.28-
Jun 3, 202479.3479.4078.2678.3474.81-
May 31, 202478.5678.7277.9878.7275.18-
May 30, 202478.0478.8677.8878.5675.02-
May 29, 202478.9678.9677.7678.6675.12-
May 28, 202481.2881.2880.0680.0676.46-
May 27, 202481.4081.4881.2481.4877.81-
May 24, 202482.0482.0881.5281.6077.93-
May 23, 202484.2084.2681.5681.9078.21-
May 22, 202484.0684.3483.7683.9880.20-
May 21, 202485.0685.1484.3684.3680.56-
May 20, 202483.8485.0283.8085.0281.19-
May 17, 202484.8285.0483.4283.6279.86-
May 16, 202485.8285.9285.2085.2681.42-
May 15, 202486.7086.8685.4285.6481.78-
May 14, 202485.8286.1885.8086.1682.28-
May 13, 202486.3686.3885.6886.0082.13-
May 10, 202485.8886.3085.7886.1282.24-
May 9, 202485.2285.3285.0085.0281.19-
May 8, 202485.6685.6884.9085.5281.67-
May 7, 202485.0285.7285.0285.7081.84-
May 6, 202485.2085.3484.9485.0481.21-
Waiting for permission
Allow microphone access to enable voice search

Try again.