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

Methode Electronics, Inc. (ME5A.F)

Compare
10.00
-0.20
(-1.96%)
At close: February 21 at 8:05:17 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202510.0010.0010.0010.0010.00-
Feb 20, 202510.2010.2010.2010.2010.20-
Feb 19, 202510.3010.3010.3010.3010.30-
Feb 18, 20259.909.909.909.909.90-
Feb 17, 20259.859.859.859.859.85-
Feb 14, 202510.1010.1010.1010.1010.10-
Feb 13, 20259.709.709.709.709.70-
Feb 12, 20259.859.859.859.859.85-
Feb 11, 20259.709.709.709.709.70-
Feb 10, 202510.2010.2010.2010.2010.20-
Feb 7, 202510.5010.5010.5010.5010.50-
Feb 6, 202510.6010.6010.6010.6010.60-
Feb 5, 202510.4010.4010.4010.4010.40-
Feb 4, 202510.4010.4010.4010.4010.40-
Feb 3, 202510.7010.7010.7010.7010.70-
Jan 31, 202511.5011.5011.5011.5011.50-
Jan 30, 202511.2011.8011.2011.8011.80420
Jan 29, 202511.2011.2011.2011.2011.20-
Jan 28, 202511.7011.7011.7011.7011.70-
Jan 27, 202512.3012.3012.3012.3012.30-
Jan 24, 202512.3012.3012.3012.3012.30-
Jan 23, 202512.4012.4012.4012.4012.40-
Jan 22, 202512.5012.5012.5012.5012.50-
Jan 21, 202511.4011.5011.4011.5011.50417
Jan 20, 202511.5011.5011.5011.5011.50-
Jan 17, 2025 0.13 Dividend
Jan 17, 202511.7011.7011.7011.7011.70-
Jan 16, 202511.8011.8011.8011.8011.66-
Jan 15, 202511.3011.3011.3011.3011.17-
Jan 14, 202511.2011.2011.2011.2011.07-
Jan 13, 202510.6010.6010.6010.6010.47-
Jan 10, 202510.8010.8010.8010.8010.67-
Jan 9, 202510.8010.8010.8010.8010.67-
Jan 8, 202510.9010.9010.9010.9010.77-
Jan 7, 202511.8011.8011.8011.8011.66-
Jan 6, 202511.8011.9011.8011.9011.76356
Jan 3, 202511.4011.4011.4011.4011.26-
Jan 2, 202511.3011.3011.3011.3011.17-
Dec 30, 202411.6011.6011.6011.6011.46-
Dec 27, 202411.3011.3011.3011.3011.17-
Dec 23, 202411.6011.6011.6011.6011.46-
Dec 20, 202411.7011.7011.7011.7011.56-
Dec 19, 202411.6011.6011.6011.6011.46-
Dec 18, 202412.0012.0012.0012.0011.86-
Dec 17, 202412.1012.1012.1012.1011.96-
Dec 16, 202412.4012.4012.4012.4012.25-
Dec 13, 202412.5012.5012.5012.5012.35-
Dec 12, 202412.0012.0012.0012.0011.86-
Dec 11, 202412.3012.3012.3012.3012.15-
Dec 10, 202412.2012.2012.2012.2012.06-
Dec 9, 202411.9011.9011.9011.9011.76-
Dec 6, 202413.0013.0013.0013.0012.85-
Dec 5, 202410.8010.8010.8010.8010.67-
Dec 4, 202410.4010.4010.4010.4010.28-
Dec 3, 202410.6010.6010.6010.6010.47-
Dec 2, 202410.0010.5010.0010.5010.3891
Nov 29, 20249.959.959.959.959.83-
Nov 28, 202410.0010.0010.0010.009.88-
Nov 27, 20249.9010.309.9010.3010.18185
Nov 26, 20249.859.859.859.859.73-
Nov 25, 20249.909.909.909.909.78-
Nov 22, 20248.958.958.958.958.84-
Nov 21, 20248.258.408.258.408.30200
Nov 20, 20248.508.508.508.508.40-
Nov 19, 20248.508.508.508.508.40-
Nov 18, 20248.608.608.608.608.50-
Nov 15, 20248.858.858.858.858.74-
Nov 14, 20248.958.958.958.958.84-
Nov 13, 20248.958.958.958.958.84-
Nov 12, 20249.409.409.409.409.29-
Nov 11, 20249.209.209.209.209.09-
Nov 8, 20249.359.509.359.509.39500
Nov 7, 20249.359.359.359.359.24-
Nov 6, 20248.608.608.608.608.50-
Nov 5, 20248.258.258.258.258.15-
Nov 4, 20248.158.158.158.158.05-
Nov 1, 20247.857.857.857.857.76-
Oct 31, 20248.258.258.158.158.0520
Oct 30, 20248.558.558.558.558.45-
Oct 29, 20248.658.658.658.658.55-
Oct 28, 20248.408.408.408.408.30-
Oct 25, 20248.358.358.358.358.25-
Oct 24, 20249.209.209.209.209.09-
Oct 23, 20249.359.359.359.359.24-
Oct 22, 20249.459.459.459.459.34-
Oct 21, 20249.959.959.959.959.83-
Oct 18, 2024 0.13 Dividend
Oct 18, 20249.959.959.959.959.83-
Oct 17, 202410.2010.2010.2010.209.94-
Oct 16, 20249.9010.109.9010.109.84120
Oct 15, 202410.1010.1010.1010.109.84-
Oct 14, 20249.859.859.859.859.60-
Oct 11, 20249.359.359.359.359.11-
Oct 10, 20249.409.409.409.409.16-
Oct 9, 20249.409.409.409.409.16-
Oct 8, 20249.359.359.359.359.11-
Oct 7, 20249.909.909.909.909.65-
Oct 4, 20249.709.709.709.709.45-
Oct 3, 202410.2010.2010.2010.209.94-
Oct 2, 202410.1010.1010.1010.109.84-
Oct 1, 202410.6010.6010.6010.6010.33-
Sep 30, 202410.6010.6010.6010.6010.33-
Sep 27, 202410.8010.8010.8010.8010.53-
Sep 26, 20249.959.959.959.959.70-
Sep 25, 202410.0010.0010.0010.009.75-
Sep 24, 202410.1010.1010.1010.109.84-
Sep 23, 202410.4010.4010.4010.4010.14-
Sep 20, 202410.0010.0010.0010.009.75-
Sep 19, 20249.809.809.809.809.55-
Sep 18, 20249.459.459.459.459.21-
Sep 17, 20249.309.309.309.309.06-
Sep 16, 20249.359.359.359.359.11-
Sep 13, 20248.858.858.858.858.62-
Sep 12, 20248.858.858.858.858.62-
Sep 11, 20248.608.608.608.608.38-
Sep 10, 20248.608.608.608.608.38-
Sep 9, 20248.658.658.658.658.43-
Sep 6, 20249.109.109.109.108.87-
Sep 5, 20248.909.008.909.008.7737
Sep 4, 20248.808.808.808.808.58-
Sep 3, 20249.259.259.259.259.01-
Sep 2, 20249.259.259.259.259.01-
Aug 30, 20249.259.259.259.259.01-
Aug 29, 20248.808.808.808.808.58-
Aug 28, 20249.009.009.009.008.77-
Aug 27, 20249.309.309.309.309.06-
Aug 26, 20249.309.309.309.309.06-
Aug 23, 20248.708.708.708.708.48-
Aug 22, 20249.559.559.559.559.31-
Aug 21, 20249.109.109.109.108.87-
Aug 20, 20249.609.609.609.609.36-
Aug 19, 20249.559.559.559.559.31-
Aug 16, 20249.609.609.609.609.36-
Aug 15, 20249.209.209.209.208.97-
Aug 14, 20249.309.309.309.309.06-
Aug 13, 20248.958.958.958.958.72-
Aug 12, 20249.109.109.109.108.87-
Aug 9, 20249.259.259.259.259.01-
Aug 8, 20249.209.209.209.208.97-
Aug 7, 20249.559.559.559.559.31-
Aug 6, 20249.459.459.459.459.21-
Aug 5, 202410.1010.1010.1010.109.84-
Aug 2, 202410.9010.9010.9010.9010.62-
Aug 1, 202411.6011.6011.6011.6011.31-
Jul 31, 202411.7011.7011.7011.7011.40-
Jul 30, 202411.3011.3011.3011.3011.01-
Jul 29, 202411.7011.7011.7011.7011.40-
Jul 26, 202411.8011.8011.8011.8011.50-
Jul 25, 202411.8011.8011.8011.8011.50-
Jul 24, 202412.3012.3012.3012.3011.99-
Jul 23, 202412.2012.2012.2012.2011.89-
Jul 22, 202412.2012.2012.2012.2011.89-
Jul 19, 202412.4012.4012.4012.4012.08-
Jul 18, 202412.6012.6012.6012.6012.28-
Jul 17, 202412.6012.6012.6012.6012.2840
Jul 16, 202412.4012.4012.4012.4012.08-
Jul 15, 202412.5012.5012.5012.5012.18-
Jul 12, 2024 0.13 Dividend
Jul 12, 202412.5012.5012.5012.5012.18-
Jul 11, 20248.5512.408.5512.4011.95260
Jul 10, 20248.258.708.258.708.3820
Jul 9, 20248.908.908.908.908.58-
Jul 8, 20248.708.858.708.858.531,500
Jul 5, 20249.059.059.059.058.72-
Jul 4, 20249.059.059.059.058.72-
Jul 3, 20249.159.159.159.158.82-
Jul 2, 20249.159.159.159.158.82-
Jul 1, 20249.459.459.459.459.11-
Jun 28, 20249.009.009.009.008.67-
Jun 27, 20248.958.958.958.958.62-
Jun 26, 20248.708.708.708.708.38-
Jun 25, 20249.259.259.259.258.91-
Jun 24, 20249.409.409.409.409.06-
Jun 21, 20249.159.159.159.158.82-
Jun 20, 20249.159.159.159.158.82-
Jun 19, 20249.159.159.159.158.82-
Jun 18, 20248.958.958.958.958.62-
Jun 17, 20248.708.708.708.708.38-
Jun 14, 20249.059.059.059.058.72-
Jun 13, 20249.659.659.659.659.30-
Jun 12, 20249.559.559.559.559.20-
Jun 11, 20249.459.459.459.459.11-
Jun 10, 202410.4010.4010.4010.4010.02-
Jun 7, 20249.759.759.759.759.39-
Jun 6, 202410.1010.1010.1010.109.73-
Jun 5, 20249.659.659.659.659.30-
Jun 4, 20249.909.909.909.909.54-
Jun 3, 202410.7010.7010.7010.7010.31-
May 31, 202410.8010.8010.8010.8010.41-
May 30, 202410.7010.7010.7010.7010.31-
May 29, 202411.1011.1011.1011.1010.70-
May 28, 202410.7010.7010.7010.7010.31-
May 27, 202410.7010.7010.7010.7010.31-
May 24, 202410.7010.7010.7010.7010.31-
May 23, 202411.1011.1011.1011.1010.70-
May 22, 202410.9010.9010.9010.9010.50-
May 21, 202411.1011.1011.1011.1010.70-
May 20, 202411.2011.2011.2011.2010.79-
May 17, 202411.1011.1011.1011.1010.70-
May 16, 202411.2011.2011.2011.2010.79-
May 15, 202411.0011.0011.0011.0010.60-
May 14, 202410.1010.1010.1010.109.73-
May 13, 20249.859.859.859.859.49-
May 10, 202410.5010.5010.5010.5010.12-
May 9, 202410.5010.5010.5010.5010.12-
May 8, 202410.4010.4010.4010.4010.02-
May 7, 202411.5011.5011.5011.5011.08-
May 6, 202411.3011.3011.3011.3010.89-
May 3, 202411.3011.3011.3011.3010.89-
May 2, 202410.9010.9010.9010.9010.50-
Apr 30, 202411.6011.6011.6011.6011.18-
Apr 29, 202411.3011.3011.3011.3010.89-
Apr 26, 202411.2011.2011.2011.2010.79-
Apr 25, 202411.3011.3011.3011.3010.89-
Apr 24, 202411.1011.1011.1011.1010.70-
Apr 23, 202410.5011.0010.5011.0010.601,000
Apr 22, 202410.8010.8010.8010.8010.41-
Apr 19, 202411.4011.4011.4011.4010.98-
Apr 18, 202411.3011.7011.3011.7011.2750
Apr 17, 202411.4011.4011.4011.4010.98-
Apr 16, 202411.7011.7011.7011.7011.27-
Apr 15, 202411.6011.6011.6011.6011.18-
Apr 12, 202411.6011.6011.6011.6011.18-
Apr 11, 2024 0.13 Dividend
Apr 11, 202411.2011.2011.2011.2010.79-
Apr 10, 202411.5011.5011.5011.5010.95-
Apr 9, 202411.4011.4011.4011.4010.85-
Apr 8, 202411.0011.0011.0011.0010.47-
Apr 5, 202410.8010.8010.8010.8010.28-
Apr 4, 202410.8010.8010.8010.8010.28-
Apr 3, 202410.7010.7010.7010.7010.18-
Apr 2, 202411.1011.1011.1011.1010.57-
Mar 28, 202410.7010.7010.7010.7010.18-
Mar 27, 202410.2010.2010.2010.209.71-
Mar 26, 202410.4010.4010.4010.409.90-
Mar 25, 202411.0011.0011.0011.0010.47-
Mar 22, 202411.0011.0011.0011.0010.47-
Mar 21, 202411.0011.0011.0011.0010.47-
Mar 20, 202410.9010.9010.9010.9010.38-
Mar 19, 202410.5010.5010.5010.509.99-
Mar 18, 202411.3011.3011.3011.3010.76-
Mar 15, 202411.3011.3011.3011.3010.76-
Mar 14, 202411.9011.9011.6011.6011.04150
Mar 13, 202412.0012.0012.0012.0011.42-
Mar 12, 202412.4012.4012.4012.4011.80-
Mar 11, 202412.7012.7012.7012.7012.09-
Mar 8, 202413.1013.1013.0013.0012.37100
Mar 7, 202419.1019.1019.1019.1018.18-
Mar 6, 202418.8018.8018.8018.8017.89-
Mar 5, 202419.0019.0019.0019.0018.08-
Mar 4, 202419.7019.7019.7019.7018.75-
Mar 1, 202419.6019.6019.6019.6018.66-
Feb 29, 202419.4019.4019.4019.4018.47-
Feb 28, 202419.7019.7019.7019.7018.75-
Feb 27, 202419.4019.4019.4019.4018.47-
Feb 26, 202419.4019.4019.4019.4018.47-
Feb 23, 202419.5019.5019.5019.5018.56-
Feb 22, 202420.2020.2020.2020.2019.23-
Feb 21, 202420.4020.4020.4020.4019.42-