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

Morgan Advanced Materials PLC (MGJ.DU)

Compare
2.0200
-0.0400
(-1.94%)
At close: 7:32:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.00000.00000.00002.02002.0200-
Apr 4, 20252.20002.20002.02002.06002.0600-
Apr 3, 20252.30002.30002.22002.22002.2200-
Apr 2, 20252.38002.38002.32002.36002.3600-
Apr 1, 20252.40002.42002.38002.42002.4200-
Mar 31, 20252.44002.44002.40002.40002.4000-
Mar 28, 20252.46002.52002.44002.44002.4400-
Mar 27, 20252.46002.50002.46002.50002.5000-
Mar 26, 20252.40002.46002.40002.46002.4600-
Mar 25, 20252.36002.40002.36002.38002.3800-
Mar 24, 20252.42002.42002.38002.40002.4000-
Mar 21, 20252.46002.46002.40002.44002.4400-
Mar 20, 20252.48002.48002.46002.46002.4600-
Mar 19, 20252.48002.50002.48002.50002.5000-
Mar 18, 20252.42002.54002.42002.52002.5200-
Mar 17, 20252.50002.54002.50002.54002.5400-
Mar 14, 20252.52002.52002.50002.50002.5000-
Mar 13, 20252.50002.56002.50002.56002.5600-
Mar 12, 20252.46002.52002.46002.50002.5000-
Mar 11, 20252.50002.50002.48002.48002.4800-
Mar 10, 20252.52002.54002.52002.52002.5200-
Mar 7, 20252.52002.52002.48002.52002.5200-
Mar 6, 20252.50002.56002.50002.56002.5600-
Mar 5, 20252.56002.58002.48002.50002.5000-
Mar 4, 20252.50002.58002.50002.56002.5600-
Mar 3, 20252.56002.58002.52002.52002.5200-
Feb 28, 20253.00003.00002.50002.54002.5400-
Feb 27, 20253.10003.10003.04003.08003.0800-
Feb 26, 20253.10003.12003.10003.10003.1000-
Feb 25, 20253.10003.12003.08003.10003.1000-
Feb 24, 20253.16003.18003.12003.14003.1400-
Feb 21, 20253.16003.22003.16003.20003.2000-
Feb 20, 20253.22003.22003.16003.16003.1600-
Feb 19, 20253.24003.26003.22003.22003.2200-
Feb 18, 20253.22003.26003.22003.26003.2600-
Feb 17, 20253.22003.22003.20003.22003.2200-
Feb 14, 20253.18003.24003.18003.24003.2400-
Feb 13, 20253.20003.20003.16003.18003.1800-
Feb 12, 20253.20003.24003.18003.18003.1800-
Feb 11, 20253.22003.22003.20003.20003.2000-
Feb 10, 20253.08003.22003.08003.22003.2200-
Feb 7, 20253.10003.12003.08003.08003.0800-
Feb 6, 20253.14003.14003.12003.14003.1400-
Feb 5, 20253.14003.14003.08003.10003.1000-
Feb 4, 20253.12003.18003.12003.18003.1800-
Feb 3, 20253.14003.16003.14003.16003.1600-
Jan 31, 20253.22003.26003.18003.26003.2600-
Jan 30, 20253.14003.24003.14003.24003.2400-
Jan 29, 20253.14003.18003.14003.14003.1400-
Jan 28, 20253.10003.14003.10003.14003.1400-
Jan 27, 20253.10003.14003.10003.10003.1000-
Jan 24, 20253.10003.14003.10003.14003.1400-
Jan 23, 20252.98003.12002.98003.12003.1200-
Jan 22, 20253.02003.06002.98002.98002.9800-
Jan 21, 20253.02003.04003.00003.02003.0200-
Jan 20, 20253.08003.10003.04003.06003.0600-
Jan 17, 20253.12003.14003.08003.14003.1400-
Jan 16, 20253.04003.14003.04003.14003.1400-
Jan 15, 20252.94003.02002.94003.02003.0200-
Jan 14, 20252.84002.98002.84002.94002.9400-
Jan 13, 20252.98002.98002.94002.96002.9600-
Jan 10, 20253.14003.16003.02003.04003.0400-
Jan 9, 20253.14003.20003.10003.20003.2000-
Jan 8, 20253.22003.22003.14003.16003.1600-
Jan 7, 20253.20003.22003.20003.22003.2200-
Jan 6, 20253.20003.26003.20003.26003.2600-
Jan 3, 20253.20003.24003.20003.24003.2400-
Jan 2, 20253.24003.24003.20003.20003.2000-
Dec 30, 20243.18003.20003.18003.20003.2000-
Dec 27, 20243.18003.24003.18003.24003.2400-
Dec 23, 20243.16003.18003.14003.18003.1800-
Dec 20, 20243.18003.18003.14003.18003.1800-
Dec 19, 20243.16003.20003.16003.20003.2000-
Dec 18, 20243.22003.24003.20003.24003.2400-
Dec 17, 20243.20003.24003.18003.24003.2400-
Dec 16, 20243.20003.24003.18003.24003.2400-
Dec 13, 20243.20003.22003.20003.20003.2000-
Dec 12, 20243.22003.24003.20003.20003.2000-
Dec 11, 20243.18003.24003.18003.22003.2200-
Dec 10, 20243.18003.20003.18003.18003.1800-
Dec 9, 20243.16003.22003.16003.20003.2000-
Dec 6, 20243.18003.18003.16003.16003.1600-
Dec 5, 20243.16003.20003.16003.20003.2000-
Dec 4, 20243.14003.18003.14003.14003.1400-
Dec 3, 20243.10003.14003.10003.14003.1400-
Dec 2, 20243.14003.16003.10003.10003.1000-
Nov 29, 20243.10003.14003.10003.12003.1200-
Nov 28, 20243.06003.10003.06003.10003.1000-
Nov 27, 20243.08003.08003.06003.06003.0600-
Nov 26, 20243.12003.12003.06003.06003.0600-
Nov 25, 20243.08003.12003.06003.12003.1200-
Nov 22, 20243.06003.08003.06003.08003.0800-
Nov 21, 20243.04003.04003.04003.04003.0400-
Nov 20, 20243.04003.06003.04003.04003.0400-
Nov 19, 20243.00003.04002.98003.04003.0400-
Nov 18, 20243.02003.06003.00003.00003.0000-
Nov 15, 20242.96003.04002.96003.02003.0200-
Nov 14, 20242.92002.98002.92002.96002.9600-
Nov 13, 20242.98002.98002.94002.94002.9400-
Nov 12, 20242.98003.00002.98002.98002.9800-
Nov 11, 20242.98003.02002.98003.00003.0000-
Nov 8, 20242.98002.98002.96002.98002.9800-
Nov 7, 20242.96002.98002.96002.96002.9600-
Nov 6, 20242.96002.96002.94002.94002.9400-
Nov 5, 20242.84002.92002.84002.92002.9200-
Nov 4, 20242.82002.86002.82002.84002.8400-
Nov 1, 20242.80002.82002.80002.82002.8200-
Oct 31, 20242.88002.88002.80002.80002.8000-
Oct 30, 20242.92002.94002.90002.90002.9000-
Oct 29, 20243.00003.00002.94002.94002.9400-
Oct 28, 20243.00003.00002.98002.98002.9800-
Oct 25, 20242.98002.98002.98002.98002.9800-
Oct 24, 2024 0.0630 Dividend
Oct 24, 20242.98003.00002.96002.96002.9600-
Oct 23, 20243.04003.08003.02003.02002.9660-
Oct 22, 20243.00003.06003.00003.04002.9856-
Oct 21, 20243.04003.08003.02003.02002.9660-
Oct 18, 20243.00003.08003.00003.04002.9856-
Oct 17, 20243.08003.12003.02003.02002.9660-
Oct 16, 20243.06003.10003.06003.08003.0249-
Oct 15, 20243.06003.14003.06003.06003.0053-
Oct 14, 20243.04003.06003.04003.06003.0053-
Oct 11, 20243.08003.08003.04003.04002.9856-
Oct 10, 20243.10003.12003.08003.08003.0249-
Oct 9, 20243.08003.14003.08003.10003.0446-
Oct 8, 20243.10003.12003.08003.08003.0249-
Oct 7, 20243.20003.20003.14003.14003.0839-
Oct 4, 20243.10003.20003.10003.20003.1428-
Oct 3, 20243.18003.18003.10003.10003.0446-
Oct 2, 20243.20003.22003.20003.20003.1428-
Oct 1, 20243.22003.28003.20003.20003.1428-
Sep 30, 20243.24003.28003.22003.22003.1624-
Sep 27, 20243.24003.32003.24003.24003.1821-
Sep 26, 20243.14003.28003.14003.24003.1821-
Sep 25, 20243.18003.20003.14003.14003.0839-
Sep 24, 20243.16003.22003.16003.18003.1231-
Sep 23, 20243.18003.22003.16003.16003.1035-
Sep 20, 20243.26003.30003.18003.18003.1231-
Sep 19, 20243.22003.28003.22003.26003.2017-
Sep 18, 20243.28003.30003.22003.22003.1624-
Sep 17, 20243.30003.34003.28003.28003.2214-
Sep 16, 20243.32003.34003.30003.30003.2410-
Sep 13, 20243.32003.38003.32003.32003.2606-
Sep 12, 20243.30003.38003.30003.32003.2606-
Sep 11, 20243.32003.36003.30003.30003.2410-
Sep 10, 20243.36003.42003.32003.32003.2606-
Sep 9, 20243.30003.40003.30003.36003.2999-
Sep 6, 20243.48003.48003.30003.30003.2410-
Sep 5, 20243.50003.54003.50003.50003.4374-
Sep 4, 20243.54003.54003.50003.50003.4374-
Sep 3, 20243.56003.60003.54003.54003.4767-
Sep 2, 20243.58003.62003.58003.58003.5160-
Aug 30, 20243.58003.64003.58003.58003.5160-
Aug 29, 20243.58003.64003.58003.58003.5160-
Aug 28, 20243.60003.62003.58003.58003.5160-
Aug 27, 20243.58003.62003.58003.60003.5356-
Aug 26, 20243.58003.58003.58003.58003.5160-
Aug 23, 20243.56003.60003.56003.58003.5160-
Aug 22, 20243.56003.62003.56003.56003.4963-
Aug 21, 20243.54003.60003.54003.56003.4963-
Aug 20, 20243.54003.58003.54003.54003.4767-
Aug 19, 20243.56003.58003.54003.54003.4767-
Aug 16, 20243.60003.66003.56003.56003.4963-
Aug 15, 20243.54003.64003.54003.60003.5356-
Aug 14, 20243.56003.60003.54003.54003.4767-
Aug 13, 20243.58003.60003.56003.56003.4963-
Aug 12, 20243.56003.62003.56003.58003.5160-
Aug 9, 20243.54003.64003.54003.56003.4963-
Aug 8, 20243.58003.58003.54003.54003.4767-
Aug 7, 20243.54003.64003.54003.58003.5160-
Aug 6, 20243.50003.60003.50003.52003.4571-
Aug 5, 20243.60003.60003.50003.50003.4374-
Aug 2, 20243.82003.82003.66003.66003.5946-
Aug 1, 20243.94003.94003.82003.82003.7517-
Jul 31, 20243.88003.98003.88003.94003.8695-
Jul 30, 20243.84003.98003.84003.88003.8106-
Jul 29, 20243.88003.94003.86003.86003.7910-
Jul 26, 20243.66003.90003.66003.90003.8303-
Jul 25, 20243.84003.84003.66003.66003.5946-
Jul 24, 20243.84003.88003.84003.86003.7910-
Jul 23, 20243.82003.88003.82003.84003.7713-
Jul 22, 20243.80003.86003.80003.82003.7517-
Jul 19, 20243.84003.84003.80003.80003.7321-
Jul 18, 20243.90003.90003.84003.84003.7713-
Jul 17, 20243.90003.94003.90003.90003.8303-
Jul 16, 20243.88003.94003.86003.90003.8303-
Jul 15, 20243.84003.92003.84003.88003.8106-
Jul 12, 20243.84003.88003.80003.84003.7713-
Jul 11, 20243.70003.84003.70003.84003.7713-
Jul 10, 20243.62003.70003.62003.70003.6338-
Jul 9, 20243.62003.68003.62003.62003.5553-
Jul 8, 20243.70003.70003.62003.62003.5553-
Jul 5, 20243.62003.74003.62003.70003.6338-
Jul 4, 20243.56003.64003.56003.62003.5553-
Jul 3, 20243.50003.58003.50003.56003.4963-
Jul 2, 20243.58003.60003.50003.50003.4374-
Jul 1, 20243.54003.62003.54003.58003.5160-
Jun 28, 20243.64003.68003.56003.56003.4963-
Jun 27, 20243.62003.66003.62003.64003.5749-
Jun 26, 20243.64003.66003.62003.62003.5553-
Jun 25, 20243.72003.76003.64003.64003.5749-
Jun 24, 20243.66003.74003.64003.72003.6535-
Jun 21, 20243.68003.70003.66003.66003.5946-
Jun 20, 20243.56003.72003.56003.70003.6338-
Jun 19, 20243.66003.72003.64003.64003.5749-
Jun 18, 20243.58003.66003.56003.64003.5749-
Jun 17, 20243.56003.60003.52003.58003.5160-
Jun 14, 20243.62003.64003.54003.56003.4963-
Jun 13, 20243.64003.64003.62003.64003.5749-
Jun 12, 20243.62003.66003.62003.64003.5749-
Jun 11, 20243.64003.68003.60003.60003.5356-
Jun 10, 20243.62003.66003.62003.62003.5553-
Jun 7, 20243.62003.64003.60003.62003.5553-
Jun 6, 20243.60003.64003.60003.62003.5553-
Jun 5, 20243.68003.68003.60003.60003.5356-
Jun 4, 20243.62003.68003.62003.66003.5946-
Jun 3, 20243.56003.64003.56003.60003.5356-
May 31, 20243.66003.66003.52003.52003.4571-
May 30, 20243.54003.70003.54003.68003.6142-
May 29, 20243.70003.70003.56003.56003.4963-
May 28, 20243.64003.74003.64003.70003.6338-
May 27, 20243.64003.66003.64003.64003.5749-
May 24, 20243.64003.66003.64003.64003.5749-
May 23, 20243.66003.70003.64003.64003.5749-
May 22, 20243.76003.76003.64003.64003.5749-
May 21, 20243.82003.84003.76003.76003.6928-
May 20, 20243.76003.82003.76003.82003.7517-
May 17, 20243.76003.82003.76003.78003.7124-
May 16, 20243.72003.76003.72003.76003.6928-
May 15, 20243.66003.74003.66003.72003.6535-
May 14, 20243.68003.70003.66003.66003.5946-
May 13, 20243.70003.72003.68003.68003.6142-
May 10, 20243.68003.76003.66003.70003.6338-
May 9, 20243.64003.68003.64003.66003.5946-
May 8, 20243.58003.66003.58003.64003.5749-
May 7, 20243.60003.62003.60003.60003.5356-
May 6, 20243.60003.62003.60003.60003.5356-
May 3, 20243.60003.66003.58003.60003.5356-
May 2, 20243.60003.62003.58003.60003.5356-
Apr 30, 20243.62003.66003.60003.60003.5356-
Apr 29, 20243.50003.62003.50003.62003.5553-
Apr 26, 20243.46003.52003.46003.48003.4178-
Apr 25, 2024 0.0781 Dividend
Apr 25, 20243.50003.50003.46003.46003.3981-
Apr 24, 20243.42003.50003.40003.50003.3716-
Apr 23, 20243.40003.46003.40003.42003.2945-
Apr 22, 20243.26003.40003.24003.40003.2753-
Apr 19, 20243.28003.30003.26003.26003.1404-
Apr 18, 20243.28003.32003.28003.28003.1597-
Apr 17, 20243.28003.32003.28003.28003.1597-
Apr 16, 20243.34003.34003.28003.28003.1597-
Apr 15, 20243.32003.36003.32003.34003.2175-
Apr 12, 20243.30003.40003.30003.32003.1982-
Apr 11, 20243.24003.32003.24003.30003.1790-
Apr 10, 20243.24003.32003.24003.24003.1212-
Apr 9, 20243.24003.30003.24003.24003.1212-
Apr 8, 20243.20003.28003.20003.24003.1212-