Vienna - Delayed Quote EUR

Macy's, Inc. (MACY.VI)

Compare
13.90
-0.01
(-0.07%)
At close: January 22 at 5:32:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202513.8413.9013.7913.9013.90-
Jan 21, 202513.5513.9113.5513.9113.91-
Jan 20, 202513.5613.5613.5313.5313.53-
Jan 17, 202513.5513.6613.5013.6013.60-
Jan 16, 202513.4413.7013.4213.7013.70-
Jan 15, 202513.6413.7213.4513.4513.45-
Jan 14, 202514.3014.3613.8413.8413.84-
Jan 13, 202515.5015.5514.5214.5214.521,402
Jan 10, 202515.5315.5315.3615.3615.36-
Jan 9, 202515.5115.5415.5115.5415.54-
Jan 8, 202515.8515.8915.3115.3115.31-
Jan 7, 202515.8816.1415.7515.7515.752,364
Jan 6, 202516.2616.3816.1516.2916.29-
Jan 3, 202516.6916.6915.8615.8615.86-
Jan 2, 202516.3816.4816.3316.3316.33-
Dec 30, 202416.7916.7916.6216.6216.62-
Dec 27, 202417.1017.1616.9416.9416.94-
Dec 23, 202415.6615.7315.6215.7015.70-
Dec 20, 202415.2415.6615.1415.6615.66-
Dec 19, 202415.4015.4415.3215.3215.32-
Dec 18, 202415.9615.9715.6415.6415.64-
Dec 17, 202415.9515.9915.7315.7315.73-
Dec 16, 202415.7716.2215.7716.2216.22-
Dec 13, 2024 0.17 Dividend
Dec 13, 202415.5915.8015.4315.8015.80-
Dec 12, 202415.1315.1315.1315.1314.96-
Dec 11, 202415.9215.9214.1715.1314.963,865
Dec 10, 202415.8816.0315.8115.9615.77727
Dec 9, 202415.5615.9815.5615.8815.701,454
Dec 6, 202415.5315.7415.5215.5215.34-
Dec 5, 202415.9915.9915.6415.6415.46-
Dec 4, 202415.8015.8515.7015.7015.52-
Dec 3, 202416.1316.1315.6915.6915.51-
Dec 2, 202415.4316.0315.4316.0315.84-
Nov 29, 202415.1615.4315.1615.4315.25-
Nov 28, 202415.1815.1915.1715.1815.01-
Nov 27, 202414.9915.1914.9915.1214.95727
Nov 26, 202415.1315.3115.0215.3115.131,010
Nov 25, 202415.7315.7514.8815.0214.854,976
Nov 22, 202414.3115.5414.3115.5415.36-
Nov 21, 202413.8414.0913.8414.0913.93-
Nov 20, 202414.4014.4213.9513.9513.791,217
Nov 19, 202414.4914.4914.2614.3514.19-
Nov 18, 202414.6414.6414.4114.4114.24-
Nov 15, 202414.6214.7014.6114.6614.49-
Nov 14, 202414.2914.7514.2914.7514.58-
Nov 13, 202414.2114.3914.2114.3914.23-
Nov 12, 202414.4814.5014.2014.2714.10-
Nov 11, 202414.7014.8914.5914.5914.42-
Nov 8, 202415.2615.2714.7614.7614.59-
Nov 7, 202414.8615.1714.8415.1715.00-
Nov 6, 202414.5814.7914.4114.7114.55250
Nov 5, 202413.9713.9713.9013.9113.75-
Nov 4, 202413.9914.0313.9914.0113.85-
Nov 1, 202414.1314.3514.1314.3514.18-
Oct 31, 202414.1214.2014.0114.0913.93-
Oct 30, 202414.3814.3914.2014.2014.03-
Oct 29, 202414.3714.5214.3514.5214.35-
Oct 28, 202414.2814.4214.2814.3914.23-
Oct 25, 202414.2614.3514.2614.3214.16-
Oct 24, 202414.4614.4614.2914.3314.16-
Oct 23, 202414.5214.5714.3314.3314.16-
Oct 22, 202414.8114.8114.4414.4414.28-
Oct 21, 202414.9314.9714.7814.7814.61-
Oct 18, 202415.0315.1814.8614.8614.69-
Oct 17, 202415.0015.0814.8914.9614.79-
Oct 16, 202414.3714.7714.3714.7714.60-
Oct 15, 202414.2214.6814.0514.6814.51-
Oct 14, 202414.4914.4914.2214.2214.06-
Oct 11, 202414.0914.2514.0714.2514.09-
Oct 10, 202414.0814.1714.0314.1714.01-
Oct 9, 202413.8714.0613.8714.0613.90-
Oct 8, 202413.9814.0213.9114.0213.86-
Oct 7, 202414.3914.3914.0914.0913.93-
Oct 4, 202413.9014.3013.9014.2714.11-
Oct 3, 202413.9813.9813.7713.9213.76-
Oct 2, 202413.9314.1113.8914.1113.94727
Oct 1, 202414.0814.1913.7913.8413.69727
Sep 30, 202413.6214.0413.6014.0413.88-
Sep 27, 202413.6113.7613.6113.7613.61-
Sep 26, 202413.4413.5313.3913.3913.24-
Sep 25, 202413.4313.4613.4113.4113.25-
Sep 24, 202413.6313.7113.6313.6313.48-
Sep 23, 202413.7113.8113.4713.4713.32-
Sep 20, 202413.7013.7613.7013.7313.57-
Sep 19, 202413.6813.9613.6813.7713.62-
Sep 18, 202413.5913.5913.4913.5313.38-
Sep 17, 202413.4813.6313.4713.5913.44-
Sep 16, 202413.5413.5513.4913.5113.35-
Sep 13, 2024 0.17 Dividend
Sep 13, 202413.0913.5813.0913.5813.43-
Sep 12, 202412.9212.9212.9212.9212.60-
Sep 11, 202412.9312.9912.9212.9212.60-
Sep 10, 202413.1613.1813.0613.0612.7350
Sep 9, 202413.2413.3813.1613.3813.05-
Sep 6, 202413.3613.3813.1813.1812.86-
Sep 5, 202413.8313.8913.5513.5513.21-
Sep 4, 202414.0114.0313.9414.0113.67-
Sep 3, 202414.0614.1813.9314.1813.83-
Sep 2, 202414.0514.0614.0514.0613.71-
Aug 30, 202414.0614.2714.0214.0213.67-
Aug 29, 202413.7114.2013.7114.2013.84-
Aug 28, 202413.8313.9413.7813.8513.50-
Aug 27, 202414.1114.1314.0314.0413.69-
Aug 26, 202414.2714.3614.1514.1513.80-
Aug 23, 202413.7114.2413.7114.2413.89-
Aug 22, 202414.0314.0313.8513.9613.62-
Aug 21, 202416.0216.0213.9714.0813.736,750
Aug 20, 202416.0816.0815.9516.0615.66-
Aug 19, 202416.0416.1316.0316.1315.73-
Aug 16, 202415.5015.9115.4415.9115.52-
Aug 15, 202414.6415.3414.5515.3114.931,150
Aug 14, 202414.6014.6214.5314.5314.17-
Aug 13, 202414.5014.5414.2614.5414.18-
Aug 12, 202414.2614.5014.2614.5014.14-
Aug 9, 202414.4714.4714.2514.2513.90-
Aug 8, 202413.8514.3713.8514.3714.01800
Aug 7, 202414.2814.4914.1814.1813.82300
Aug 6, 202414.0714.1013.9514.1013.75-
Aug 5, 202414.1614.2513.5713.8013.455,260
Aug 2, 202415.4215.4214.5514.5514.19-
Aug 1, 202415.9816.1315.6215.6215.23-
Jul 31, 202416.0916.0916.0016.0415.65-
Jul 30, 202415.4915.9115.4915.9115.51-
Jul 29, 202415.3215.5715.3215.5715.18-
Jul 26, 202415.2015.2915.2015.2714.89-
Jul 25, 202415.2415.2415.1615.1614.78-
Jul 24, 202415.4315.4315.2015.2014.83-
Jul 23, 202415.2115.3615.1515.3614.98-
Jul 22, 202415.0715.1015.0215.0814.70-
Jul 19, 202415.1215.2415.1215.2414.86-
Jul 18, 202415.4515.4515.3115.3114.93-
Jul 17, 202415.3915.3915.2615.3014.92575
Jul 16, 202415.5715.6715.3715.5615.171,550
Jul 15, 202417.6217.6214.9015.2514.872,300
Jul 12, 202417.7918.0017.6017.6017.16-
Jul 11, 202417.4218.0317.3918.0317.58-
Jul 10, 202417.5517.5717.4517.4517.02-
Jul 9, 202417.5517.6117.5517.6117.17-
Jul 8, 202418.2018.2017.6317.6317.19-
Jul 5, 202416.8018.2916.8018.2917.841,725
Jul 4, 202418.5018.5018.3118.3117.85-
Jul 3, 202416.6016.9316.6016.9316.51-
Jul 2, 202417.0617.0616.9416.9416.52-
Jul 1, 202417.9417.9417.1317.1316.70-
Jun 28, 202417.3817.6617.3817.6617.22-
Jun 27, 202417.8017.8017.4117.4116.98245
Jun 26, 202418.2218.2217.8817.8817.44617
Jun 25, 202417.7617.7917.7617.7917.35-
Jun 24, 202417.1017.4717.1017.4717.03-
Jun 21, 202417.1817.1917.1217.1916.76549
Jun 20, 202416.8717.1716.8317.1516.721,707
Jun 19, 202416.7816.7816.7816.7816.36-
Jun 18, 202417.1917.2717.1517.1516.73549
Jun 17, 202417.1817.1817.1417.1416.71-
Jun 14, 2024 0.17 Dividend
Jun 14, 202417.5317.5317.3417.3416.91-
Jun 13, 202417.5617.5617.5617.5616.96-
Jun 12, 202417.5617.5617.5617.5616.96-
Jun 11, 202417.3117.3817.3117.3816.78-
Jun 10, 202417.1117.2417.1117.2416.65-
Jun 7, 202416.9817.0816.9317.0816.49200
Jun 6, 202417.3417.3416.9916.9916.40-
Jun 5, 202416.8816.9316.8816.9316.35-
Jun 4, 202417.2717.2716.8816.8816.30-
Jun 3, 202418.0218.0217.3617.3616.772,767
May 31, 202417.6417.8517.6417.8517.23-
May 30, 202418.1518.1517.6417.6417.031,098
May 29, 202418.7018.7018.4718.4717.83-
May 28, 202418.3618.9018.3618.9018.2540
May 27, 202418.6618.6618.3518.3517.72374
May 24, 202418.5318.8018.5318.8018.15549
May 23, 202418.6218.6218.4818.4817.84-
May 22, 202418.1918.7018.1918.7018.05321
May 21, 202417.5517.7217.1017.4616.863,294
May 20, 202418.0118.0117.8917.8917.28-
May 17, 202418.0318.0518.0318.0517.43-
May 16, 202417.7717.9217.7717.9217.30549
May 15, 202418.3718.3718.0518.0517.43-
May 14, 202418.3518.3818.1018.1017.48390
May 13, 202417.9718.3017.9718.3017.67-
May 10, 202418.3118.3117.9417.9417.32-
May 9, 202417.6917.9217.6917.9217.31-
May 8, 202418.0318.0317.7017.7017.09549
May 7, 202418.1518.1518.1118.1117.49-
May 6, 202418.1618.1618.0418.0417.42-
May 3, 202417.7717.8317.7717.8317.22-
May 2, 202416.9717.6116.9717.6117.00-
Apr 30, 202417.4217.4217.2817.2816.69-
Apr 29, 202417.1817.2817.1817.2816.68549
Apr 26, 202417.2117.2117.1117.1416.55549
Apr 25, 202417.3617.3617.1217.1216.53-
Apr 24, 202417.8017.8017.6517.6517.04-
Apr 23, 202417.7117.8017.7117.8017.19-
Apr 22, 202417.5117.5117.5117.5116.91-
Apr 19, 202417.7517.7517.7517.7517.14-
Apr 18, 202417.8217.9217.8017.9217.30549
Apr 17, 202417.8317.8317.7317.7317.12-
Apr 16, 202417.7317.7517.7317.7517.14-
Apr 15, 202418.1818.3017.7317.7317.12549
Apr 12, 202418.6218.6218.2918.2917.66-
Apr 11, 202418.5218.5218.4318.4317.79-
Apr 10, 202418.1518.5217.8318.5217.882,414
Apr 9, 202418.0118.0117.9717.9717.35-
Apr 8, 202417.1117.5817.1117.5816.98-
Apr 5, 202417.0617.0817.0617.0816.49-
Apr 4, 202417.4317.4317.1317.1316.54-
Apr 3, 202417.7017.7217.6117.6117.00548
Apr 2, 202418.3418.3417.7117.7117.10-
Mar 28, 202418.2818.2818.2818.2817.66-
Mar 27, 202417.5918.2417.5918.2417.61-
Mar 26, 202418.1918.1917.9317.9317.32-
Mar 25, 202418.8518.9118.3818.3817.74548
Mar 22, 202419.2519.2518.9118.9118.26-
Mar 21, 202419.5619.5619.3519.3518.68-
Mar 20, 202419.8419.9119.4519.4518.79548
Mar 19, 202419.5119.9219.5119.9219.23548
Mar 18, 202419.4719.4719.4119.4118.74-
Mar 15, 202419.8019.8019.7519.7519.08-
Mar 14, 2024 0.17 Dividend
Mar 14, 202418.9419.7118.9419.7119.03-
Mar 13, 202418.9019.3818.9019.3818.54-
Mar 12, 202418.9019.1418.7319.1418.31548
Mar 11, 202419.3619.3619.1119.1118.29-
Mar 8, 202418.5918.7118.5118.5117.71548
Mar 7, 202418.3418.6118.3418.6117.81-
Mar 6, 202418.6018.7018.6018.7017.89-
Mar 5, 202418.9018.9018.5918.7517.94548
Mar 4, 202419.0019.4419.0019.1418.321,096
Mar 1, 202416.1516.3316.1516.3315.63548
Feb 29, 202417.0217.0216.4416.4415.73-
Feb 28, 202417.7717.9317.5817.5816.82548
Feb 27, 202417.9118.4217.9118.4217.62548
Feb 26, 202418.0018.0017.9917.9917.21-
Feb 23, 202417.6617.9417.6617.9417.17-
Feb 22, 202417.4117.5717.4117.5716.81-
Feb 21, 202417.7917.7917.4017.4016.65-
Feb 20, 202417.8017.8017.8017.8017.03-
Feb 19, 202417.7617.8117.7617.8117.04-
Feb 16, 202418.1118.1718.1118.1717.39-
Feb 15, 202417.9818.3617.9818.3617.57548
Feb 14, 202417.7217.7517.7217.7516.98-
Feb 13, 202418.1518.1517.7217.7216.95548
Feb 12, 202417.6818.1417.6818.1417.35-
Feb 9, 202417.3417.5917.3417.5916.84-
Feb 8, 202417.1917.4917.1917.4916.74-
Feb 7, 202417.3217.3217.2217.2216.48-
Feb 6, 202417.0717.3417.0717.3416.59-
Feb 5, 202417.2217.2216.9216.9216.19-
Feb 2, 202416.9417.2016.9417.2016.46-
Feb 1, 202417.0217.0216.7316.7316.00-
Jan 31, 202417.2217.2217.1117.1116.38-
Jan 30, 202417.2117.2117.0317.0316.30-
Jan 29, 202417.5017.5017.2017.2016.46-
Jan 26, 202417.2917.4917.2917.4916.74-
Jan 25, 202416.6817.3916.6817.2616.521,299
Jan 24, 202416.7516.9016.7516.9016.17-
Jan 23, 202417.0117.1016.4716.4715.76548
Jan 22, 202416.1916.6616.0516.3315.631,893