Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Mondi plc (KYC1.F)

Compare
24.40
-1.40
(-5.43%)
At close: April 4 at 5:12:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.6024.6024.4024.4024.40-
Apr 4, 2025 0.92 Dividend
Apr 3, 202525.8025.8025.8025.8024.79-
Apr 2, 202527.2027.2027.2027.2026.14-
Apr 1, 202526.6026.6026.6026.6025.56-
Mar 31, 202526.8026.8026.8026.8025.75-
Mar 28, 202527.6028.0027.6028.0026.91-
Mar 27, 202528.2028.2028.2028.2027.10-
Mar 26, 202528.4028.4028.2028.2027.10-
Mar 25, 202528.2028.4028.2028.4027.29-
Mar 24, 202528.4028.4028.4028.4027.29-
Mar 21, 202529.0029.0029.0029.0027.87-
Mar 20, 202529.2029.2029.2029.2028.06-
Mar 19, 202529.0029.8029.0029.8028.64-
Mar 18, 202529.4029.4029.2029.2028.06-
Mar 17, 202529.0030.0029.0030.0028.83-
Mar 14, 202528.8028.8028.8028.8027.68-
Mar 13, 202529.0029.0029.0029.0027.87-
Mar 12, 202529.0029.0029.0029.0027.87-
Mar 11, 202528.6028.6028.6028.6027.48-
Mar 10, 202529.6029.6029.6029.6028.44-
Mar 7, 202530.2030.2030.2030.2029.02-
Mar 6, 202529.4029.4029.4029.4028.25-
Mar 5, 202528.6028.6028.6028.6027.48-
Mar 4, 202529.0029.0028.8028.8027.68-
Mar 3, 202529.0029.0029.0029.0027.87-
Feb 28, 202528.8028.8028.4028.4027.29-
Feb 27, 202529.4029.4029.4029.4028.25-
Feb 26, 202528.8028.8028.8028.8027.68-
Feb 25, 202529.0029.0029.0029.0027.87-
Feb 24, 202529.2029.2029.2029.2028.06-
Feb 21, 202529.8029.8029.8029.8028.64-
Feb 20, 202530.0030.0030.0030.0028.83-
Feb 19, 202530.4030.4030.4030.4029.21-
Feb 18, 202531.2031.2031.2031.2029.98-
Feb 17, 202531.2031.2031.2031.2029.98-
Feb 14, 202530.8030.8030.8030.8029.60-
Feb 13, 202529.2029.2029.2029.2028.06-
Feb 12, 202529.0029.0029.0029.0027.87-
Feb 11, 202529.2029.2029.2029.2028.06-
Feb 10, 202529.6029.6029.6029.6028.44-
Feb 7, 202530.6030.6030.6030.6029.41-
Feb 6, 202529.8029.8029.8029.8028.64-
Feb 5, 202529.4029.4029.4029.4028.25-
Feb 4, 202529.4029.4029.4029.4028.25-
Feb 3, 202529.6029.6029.6029.6028.44-
Jan 31, 202528.8028.8028.8028.8027.68-
Jan 30, 202528.6028.6028.6028.6027.48-
Jan 29, 202528.4028.4028.4028.4027.29-
Jan 28, 202528.4028.4028.4028.4027.29-
Jan 27, 202528.6028.6028.6028.6027.48-
Jan 24, 202527.8029.0027.8029.0027.871
Jan 23, 202527.8027.8027.8027.8026.71-
Jan 22, 202528.0028.0028.0028.0026.91-
Jan 21, 202528.2028.2028.2028.2027.10-
Jan 20, 202527.6027.6027.6027.6026.52-
Jan 17, 202527.0027.0027.0027.0025.95-
Jan 16, 202527.4027.4027.4027.4026.33-
Jan 15, 202526.4026.4026.4026.4025.37-
Jan 14, 202527.0027.0027.0027.0025.95-
Jan 13, 202526.8027.6026.8027.6026.52-
Jan 10, 202527.4027.4027.4027.4026.33-
Jan 9, 202527.0027.0027.0027.0025.95-
Jan 8, 202527.2027.2027.2027.2026.14-
Jan 7, 202527.6027.6027.0027.0025.95-
Jan 6, 202527.6027.6027.6027.6026.52-
Jan 3, 202527.8027.8027.8027.8026.71-
Jan 2, 202528.2030.0028.2030.0028.839
Dec 30, 202427.4027.4027.4027.4026.33-
Dec 27, 202427.0027.8027.0027.8026.71-
Dec 23, 202426.8026.8026.8026.8025.75-
Dec 20, 202426.8026.8026.8026.8025.75-
Dec 19, 202428.2028.2028.2028.2027.10-
Dec 18, 202428.0028.0028.0028.0026.91-
Dec 17, 202428.0028.0028.0028.0026.91-
Dec 16, 202428.2028.2028.2028.2027.10-
Dec 13, 202428.4028.4028.4028.4027.29-
Dec 12, 202428.6028.6028.6028.6027.48-
Dec 11, 202428.2028.2028.2028.2027.10-
Dec 10, 202428.6028.6028.6028.6027.48-
Dec 9, 202428.2028.2028.2028.2027.10-
Dec 6, 202428.0028.0028.0028.0026.91-
Dec 5, 202428.4028.4028.4028.4027.29-
Dec 4, 202428.2028.2028.2028.2027.10-
Dec 3, 202428.2028.2028.2028.2027.10-
Dec 2, 202428.0028.0028.0028.0026.91-
Nov 29, 202428.0028.0028.0028.0026.91-
Nov 28, 202427.6027.8027.6027.8026.71-
Nov 27, 202427.8027.8027.8027.8026.71-
Nov 26, 202428.2028.2028.2028.2027.10-
Nov 25, 202428.0028.0028.0028.0026.91-
Nov 22, 202427.4027.4027.4027.4026.33-
Nov 21, 202427.4027.8027.4027.8026.71-
Nov 20, 202427.4027.4027.4027.4026.33-
Nov 19, 202427.4027.6027.4027.6026.52-
Nov 18, 202427.4027.4027.4027.4026.33-
Nov 15, 202427.4027.4027.2027.2026.14-
Nov 14, 202427.2027.2027.2027.2026.14-
Nov 13, 202427.4027.6027.4027.4026.33-
Nov 12, 202428.0028.0028.0028.0026.91-
Nov 11, 202428.2028.2028.2028.2027.10-
Nov 8, 202428.8028.8028.8028.8027.68-
Nov 7, 202428.6028.6028.6028.6027.48-
Nov 6, 202429.4029.4029.4029.4028.25-
Nov 5, 202429.2029.4029.2029.4028.25-
Nov 4, 202429.2029.2029.2029.2028.06-
Nov 1, 202429.0029.0029.0029.0027.87-
Oct 31, 202429.2029.4029.2029.4028.25-
Oct 30, 202429.8029.8029.6029.6028.44-
Oct 29, 202429.8030.0029.8030.0028.83-
Oct 28, 202429.8030.2029.8030.2029.02-
Oct 25, 202429.0029.0029.0029.0027.87-
Oct 24, 202429.4029.4029.4029.4028.25-
Oct 23, 202430.0030.0030.0030.0028.83-
Oct 22, 202429.8030.0029.8030.0028.83-
Oct 21, 202429.8029.8029.8029.8028.64-
Oct 18, 202430.2030.2030.2030.2029.02-
Oct 17, 202432.6032.6032.6032.6031.33-
Oct 16, 202432.8032.8032.8032.8031.52-
Oct 15, 202434.0034.0034.0034.0032.67-
Oct 14, 202434.4034.4034.4034.4033.06-
Oct 11, 202433.6033.6033.6033.6032.29-
Oct 10, 202434.2034.2034.2034.2032.86-
Oct 9, 202433.2033.2033.2033.2031.90-
Oct 8, 202433.4033.4033.4033.4032.10-
Oct 7, 202433.0033.0033.0033.0031.71-
Oct 4, 202432.4032.4032.4032.4031.13-
Oct 3, 202433.2033.2033.2033.2031.90-
Oct 2, 202433.2033.2033.2033.2031.90-
Oct 1, 202433.4033.4033.4033.4032.10-
Sep 30, 202433.6033.6033.6033.6032.29-
Sep 27, 202433.2033.2033.2033.2031.90-
Sep 26, 202432.8032.8032.8032.8031.52-
Sep 25, 202432.6032.6032.6032.6031.33-
Sep 24, 202432.6032.6032.6032.6031.33-
Sep 23, 202432.6032.6032.6032.6031.33-
Sep 20, 202433.8033.8033.8033.8032.48-
Sep 19, 202433.2033.2033.2033.2031.90-
Sep 18, 202433.4033.4033.4033.4032.10-
Sep 17, 202432.6032.6032.6032.6031.33-
Sep 16, 202432.8032.8032.8032.8031.52-
Sep 13, 202432.6032.6032.6032.6031.33-
Sep 12, 202432.4032.4032.4032.4031.13-
Sep 11, 202433.2033.2033.2033.2031.90-
Sep 10, 202433.4033.4033.4033.4032.10-
Sep 9, 202432.8032.8032.8032.8031.52-
Sep 6, 202433.4033.4033.4033.4032.10-
Sep 5, 202433.4033.4033.4033.4032.10-
Sep 4, 202433.8033.8033.8033.8032.48-
Sep 3, 202434.6034.6034.6034.6033.25-
Sep 2, 202434.2034.2034.2034.2032.86-
Aug 30, 202434.4034.4034.4034.4033.06-
Aug 29, 202434.0034.8034.0034.8033.44-
Aug 28, 202434.2034.2034.2034.2032.86-
Aug 27, 202433.8033.8033.8033.8032.48-
Aug 26, 202433.8033.8033.8033.8032.48-
Aug 23, 2024 0.46 Dividend
Aug 23, 202433.4033.4033.4033.4032.10-
Aug 22, 202433.8033.8033.8033.8032.00-
Aug 21, 202433.8033.8033.8033.8032.00-
Aug 20, 202434.0034.0034.0034.0032.19-
Aug 19, 202433.8033.8033.8033.8032.00-
Aug 16, 202433.8033.8033.8033.8032.00-
Aug 15, 202433.0033.0033.0033.0031.24-
Aug 14, 202432.6032.8032.6032.8031.05-
Aug 13, 202432.6033.2032.6033.2031.43-
Aug 12, 202432.6032.6032.6032.6030.86-
Aug 9, 202433.0033.0033.0033.0031.24-
Aug 8, 202433.0033.0033.0033.0031.24-
Aug 7, 202432.6032.6032.6032.6030.86-
Aug 6, 202432.0032.0032.0032.0030.29-
Aug 5, 202432.6032.6032.6032.6030.86-
Aug 2, 202435.6035.6035.6035.6033.70-
Aug 1, 202435.4035.4035.4035.4033.51-
Jul 31, 202435.4035.4035.4035.4033.51-
Jul 30, 202436.0036.0036.0036.0034.08-
Jul 29, 202436.0036.0036.0036.0034.08-
Jul 26, 202436.0036.0036.0036.0034.08-
Jul 25, 202436.2036.2036.2036.2034.27-
Jul 24, 202436.8036.8036.8036.8034.84-
Jul 23, 202436.8036.8036.8036.8034.84-
Jul 22, 202436.6036.6036.6036.6034.65-
Jul 19, 202436.8036.8036.6036.6034.65-
Jul 18, 202436.8036.8036.8036.8034.84-
Jul 17, 202437.4037.4037.4037.4035.40-
Jul 16, 202436.8036.8036.8036.8034.84-
Jul 15, 202437.2037.2037.2037.2035.22-
Jul 12, 202436.6036.8036.6036.8034.84-
Jul 11, 202436.2036.6036.2036.6034.65-
Jul 10, 202435.6035.6035.6035.6033.70-
Jul 9, 202435.6035.6035.6035.6033.70-
Jul 8, 202435.4035.4035.4035.4033.51-
Jul 5, 202436.0036.0036.0036.0034.08-
Jul 4, 202435.4035.4035.4035.4033.51-
Jul 3, 202434.8034.8034.8034.8032.94-
Jul 2, 202435.2035.2035.2035.2033.32-
Jul 1, 202435.0035.6035.0035.4033.51-
Jun 28, 202435.6035.6035.6035.6033.70-
Jun 27, 202434.2034.2034.2034.2032.38-
Jun 26, 202434.8034.8034.8034.8032.94-
Jun 25, 202434.8034.8034.8034.8032.94-
Jun 24, 202434.8034.8034.8034.8032.94-
Jun 21, 202434.8034.8034.8034.8032.94-
Jun 20, 202434.2034.2034.2034.2032.38-
Jun 19, 202434.2034.2034.2034.2032.38-
Jun 18, 202433.8033.8033.8033.8032.00-
Jun 17, 202434.0034.2034.0034.2032.38-
Jun 14, 202434.2034.2034.2034.2032.38-
Jun 13, 202434.0034.0034.0034.0032.19-
Jun 12, 202434.4034.4034.4034.4032.56-
Jun 11, 202434.6034.6034.6034.6032.75-
Jun 10, 202434.8034.8034.8034.8032.94-
Jun 7, 202434.8034.8034.8034.8032.94-
Jun 6, 202435.2035.2035.2035.2033.32-
Jun 5, 202435.6035.6035.6035.6033.70-
Jun 4, 202435.8035.8035.8035.8033.89-
Jun 3, 202436.2036.2036.2036.2034.27-
May 31, 202436.0036.0036.0036.0034.08-
May 30, 202435.8035.8035.6035.6033.70-
May 29, 202436.8036.8036.8036.8034.84-
May 28, 202436.6036.6036.6036.6034.65-
May 27, 202436.6036.6036.6036.6034.65-
May 24, 202436.2036.2036.2036.2034.27-
May 23, 202436.6036.6036.6036.6034.65-
May 22, 202436.4036.4036.4036.4034.46-
May 21, 202436.8036.8036.8036.8034.84-
May 20, 202436.4036.4036.4036.4034.46-
May 17, 202436.6036.6036.6036.6034.65-
May 16, 202436.6036.6036.6036.6034.65-
May 15, 202436.4036.4036.4036.4034.46-
May 14, 202436.0036.0036.0036.0034.08-
May 13, 202436.0036.0036.0036.0034.08-
May 10, 202436.2036.2036.2036.2034.27-
May 9, 202435.8036.0035.8036.0034.08-
May 8, 202435.6035.6035.6035.6033.70-
May 7, 202435.8035.8035.8035.8033.89-
May 6, 202435.8035.8035.8035.8033.89-
May 3, 202435.6035.6035.6035.6033.70-
May 2, 202434.8034.8034.8034.8032.94-
Apr 30, 202435.2035.2035.2035.2033.32-
Apr 29, 202434.6034.6034.6034.6032.75-
Apr 26, 202434.2034.2034.2034.2032.38-
Apr 25, 202434.6034.6034.6034.6032.75-
Apr 24, 202434.2034.4034.2034.4032.56-
Apr 23, 202434.6034.6034.6034.6032.75-
Apr 22, 202434.2034.2034.2034.2032.38-
Apr 19, 202431.4031.4031.4031.4029.72-
Apr 18, 202431.2031.2031.2031.2029.54-
Apr 17, 202431.6031.6031.6031.6029.91-
Apr 16, 202432.2032.2032.2032.2030.48-
Apr 15, 202432.2032.2032.2032.2030.48-
Apr 12, 202432.6032.6032.6032.6030.86-
Apr 11, 202432.6032.6032.6032.6030.86-
Apr 10, 202432.6032.6032.6032.6030.86-
Apr 9, 202432.2033.0032.2033.0031.24-
Apr 8, 202431.8031.8031.8031.8030.10-
Apr 5, 202432.4032.4032.4032.4030.67-
Apr 4, 2024 0.93 Dividend
Apr 4, 202430.6030.6030.6030.6028.97-