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

Frankfurt - Delayed Quote EUR

Morgan Advanced Materials plc (MGJ.F)

2.2800
-0.0200
(-0.87%)
As of 8:03:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20252.26002.28002.26002.28002.2800301
May 5, 20252.30002.30002.30002.30002.3000-
May 2, 20252.26002.26002.26002.26002.2600-
Apr 30, 20252.26002.26002.26002.26002.2600-
Apr 29, 20252.26002.36002.26002.36002.3600301
Apr 28, 20252.20002.20002.20002.20002.2000-
Apr 25, 20252.16002.16002.16002.16002.1600-
Apr 24, 20252.12002.12002.12002.12002.1200-
Apr 23, 20252.10002.10002.10002.10002.1000-
Apr 22, 20252.08002.08002.08002.08002.0800-
Apr 17, 20252.10002.10002.10002.10002.1000-
Apr 16, 20252.12002.12002.12002.12002.1200-
Apr 15, 20252.12002.12002.12002.12002.1200-
Apr 14, 20252.08002.08002.08002.08002.0800-
Apr 11, 20252.08002.08002.08002.08002.0800-
Apr 10, 2025 0.0802468 Dividend
Apr 10, 20252.12002.12002.12002.12002.1200-
Apr 9, 20252.08002.08002.08002.08002.0120-
Apr 8, 20252.06002.06002.06002.06001.9927-
Apr 7, 20252.06002.06002.06002.06001.9927-
Apr 4, 20252.22002.30002.22002.30002.2248220
Apr 3, 20252.32002.32002.32002.32002.2442-
Apr 2, 20252.40002.40002.40002.40002.3215-
Apr 1, 20252.40002.40002.40002.40002.3215-
Mar 31, 20252.46002.46002.46002.46002.3796-
Mar 28, 20252.48002.48002.48002.48002.3989-
Mar 27, 20252.48002.48002.48002.48002.3989-
Mar 26, 20252.42002.54002.42002.54002.4570400
Mar 25, 20252.38002.52002.38002.52002.4376650
Mar 24, 20252.44002.44002.44002.44002.3602-
Mar 21, 20252.48002.48002.48002.48002.3989-
Mar 20, 20252.50002.50002.50002.50002.4183-
Mar 19, 20252.50002.50002.50002.50002.4183-
Mar 18, 20252.54002.54002.54002.54002.4570-
Mar 17, 20252.52002.52002.52002.52002.4376-
Mar 14, 20252.54002.54002.54002.54002.4570-
Mar 13, 20252.52002.52002.52002.52002.4376-
Mar 12, 20252.48002.48002.48002.48002.3989-
Mar 11, 20252.52002.52002.52002.52002.4376-
Mar 10, 20252.54002.54002.54002.54002.4570-
Mar 7, 20252.54002.54002.54002.54002.4570-
Mar 6, 20252.52002.52002.52002.52002.4376-
Mar 5, 20252.58002.60002.58002.60002.51505,119
Mar 4, 20252.52002.52002.52002.52002.4376-
Mar 3, 20252.58002.58002.58002.58002.4957-
Feb 28, 20253.02003.02003.02003.02002.9213-
Feb 27, 20253.12003.12003.12003.12003.0180-
Feb 26, 20253.12003.12003.12003.12003.0180-
Feb 25, 20253.12003.12003.12003.12003.0180-
Feb 24, 20253.18003.18003.18003.18003.0760-
Feb 21, 20253.18003.18003.18003.18003.0760-
Feb 20, 20253.24003.24003.24003.24003.1341-
Feb 19, 20253.26003.26003.26003.26003.1534-
Feb 18, 20253.24003.24003.24003.24003.1341-
Feb 17, 20253.24003.24003.24003.24003.1341-
Feb 14, 20253.20003.34003.20003.34003.23083
Feb 13, 20253.20003.20003.20003.20003.0954-
Feb 12, 20253.22003.22003.22003.22003.1147-
Feb 11, 20253.24003.24003.24003.24003.1341-
Feb 10, 20253.10003.10003.10003.10002.9987-
Feb 7, 20253.12003.12003.12003.12003.0180-
Feb 6, 20253.14003.14003.14003.14003.0373-
Feb 5, 20253.16003.16003.16003.16003.0567-
Feb 4, 20253.14003.14003.14003.14003.0373-
Feb 3, 20253.14003.26003.14003.26003.153424
Jan 31, 20253.24003.24003.24003.24003.1341-
Jan 30, 20253.16003.16003.16003.16003.0567-
Jan 29, 20253.16003.16003.16003.16003.0567-
Jan 28, 20253.12003.14003.12003.14003.0373400
Jan 27, 20253.12003.12003.12003.12003.0180-
Jan 24, 20253.12003.12003.12003.12003.0180-
Jan 23, 20253.00003.00003.00003.00002.9019-
Jan 22, 20253.04003.04003.04003.04002.9406-
Jan 21, 20253.04003.04003.04003.04002.9406-
Jan 20, 20253.10003.10003.10003.10002.9987-
Jan 17, 20253.14003.14003.14003.14003.0373-
Jan 16, 20253.06003.06003.06003.06002.9600-
Jan 15, 20252.96002.96002.96002.96002.8632-
Jan 14, 20252.96002.96002.96002.96002.8632-
Jan 13, 20253.00003.00003.00003.00002.9019-
Jan 10, 20253.16003.16003.16003.16003.0567-
Jan 9, 20253.16003.16003.16003.16003.0567-
Jan 8, 20253.24003.24003.24003.24003.1341-
Jan 7, 20253.24003.24003.24003.24003.1341-
Jan 6, 20253.22003.22003.22003.22003.1147-
Jan 3, 20253.22003.22003.22003.22003.1147-
Jan 2, 20253.26003.26003.26003.26003.1534700
Dec 30, 20243.20003.20003.20003.20003.0954-
Dec 27, 20243.20003.20003.20003.20003.0954-
Dec 23, 20243.16003.16003.16003.16003.0567-
Dec 20, 20243.20003.20003.20003.20003.0954-
Dec 19, 20243.18003.18003.18003.18003.0760-
Dec 18, 20243.24003.24003.24003.24003.1341-
Dec 17, 20243.22003.22003.22003.22003.1147-
Dec 16, 20243.22003.22003.22003.22003.1147-
Dec 13, 20243.22003.22003.22003.22003.1147-
Dec 12, 20243.24003.24003.24003.24003.1341-
Dec 11, 20243.20003.20003.20003.20003.0954-
Dec 10, 20243.20003.20003.20003.20003.0954-
Dec 9, 20243.18003.18003.18003.18003.0760-
Dec 6, 20243.20003.20003.20003.20003.0954-
Dec 5, 20243.18003.18003.18003.18003.0760-
Dec 4, 20243.16003.16003.16003.16003.0567-
Dec 3, 20243.12003.12003.12003.12003.0180-
Dec 2, 20243.16003.16003.16003.16003.0567-
Nov 29, 20243.12003.12003.12003.12003.0180-
Nov 28, 20243.08003.08003.08003.08002.9793-
Nov 27, 20243.10003.10003.10003.10002.9987-
Nov 26, 20243.14003.22003.14003.22003.1147400
Nov 25, 20243.10003.10003.10003.10002.9987-
Nov 22, 20243.06003.06003.06003.06002.9600-
Nov 21, 20243.06003.06003.06003.06002.9600-
Nov 20, 20243.06003.06003.06003.06002.9600-
Nov 19, 20243.02003.02003.02003.02002.9213-
Nov 18, 20243.04003.04003.04003.04002.9406-
Nov 15, 20242.98002.98002.98002.98002.8826-
Nov 14, 20242.94002.94002.94002.94002.8439-
Nov 13, 20243.00003.00003.00003.00002.9019-
Nov 12, 20243.00003.00003.00003.00002.9019-
Nov 11, 20243.02003.02003.02003.02002.9213-
Nov 8, 20243.00003.00003.00003.00002.9019-
Nov 7, 20242.98002.98002.98002.98002.8826-
Nov 6, 20242.96002.96002.96002.96002.8632-
Nov 5, 20242.86002.86002.86002.86002.7665-
Nov 4, 20242.84002.84002.84002.84002.7472-
Nov 1, 20242.82002.82002.82002.82002.7278-
Oct 31, 20242.90002.90002.90002.90002.8052-
Oct 30, 20242.94002.94002.94002.94002.8439-
Oct 29, 20243.02003.02003.02003.02002.9213-
Oct 28, 20243.02003.02003.02003.02002.9213-
Oct 25, 20243.00003.00003.00003.00002.9019-
Oct 24, 2024 0.0637254 Dividend
Oct 24, 20242.98002.98002.98002.98002.8826-
Oct 23, 20243.08003.08003.08003.08002.9271-
Oct 22, 20243.02003.02003.02003.02002.8701-
Oct 21, 20243.06003.06003.06003.06002.9081-
Oct 18, 20243.02003.02003.02003.02002.8701-
Oct 17, 20243.10003.10003.10003.10002.9461-
Oct 16, 20243.08003.08003.08003.08002.9271-
Oct 15, 20243.08003.08003.08003.08002.9271-
Oct 14, 20243.06003.06003.06003.06002.9081-
Oct 11, 20243.10003.10003.10003.10002.9461-
Oct 10, 20243.12003.12003.12003.12002.9651-
Oct 9, 20243.10003.10003.10003.10002.9461-
Oct 8, 20243.12003.12003.12003.12002.9651-
Oct 7, 20243.22003.22003.22003.22003.0601-
Oct 4, 20243.12003.12003.12003.12002.9651-
Oct 3, 20243.20003.20003.20003.20003.0411-
Oct 2, 20243.22003.22003.22003.22003.0601-
Oct 1, 20243.24003.24003.24003.24003.0791-
Sep 30, 20243.26003.26003.26003.26003.0981-
Sep 27, 20243.26003.26003.26003.26003.0981-
Sep 26, 20243.16003.16003.16003.16003.0031-
Sep 25, 20243.20003.20003.20003.20003.0411-
Sep 24, 20243.18003.18003.18003.18003.0221-
Sep 23, 20243.22003.22003.22003.22003.0601-
Sep 20, 20243.28003.28003.28003.28003.1171-
Sep 19, 20243.24003.24003.24003.24003.0791-
Sep 18, 20243.30003.30003.30003.30003.1361-
Sep 17, 20243.32003.32003.32003.32003.1552-
Sep 16, 20243.34003.34003.34003.34003.1742-
Sep 13, 20243.34003.34003.34003.34003.1742-
Sep 12, 20243.32003.32003.32003.32003.1552-
Sep 11, 20243.34003.34003.34003.34003.1742-
Sep 10, 20243.38003.38003.38003.38003.2122-
Sep 9, 20243.32003.32003.32003.32003.1552-
Sep 6, 20243.50003.50003.50003.50003.3262-
Sep 5, 20243.52003.52003.52003.52003.3452-
Sep 4, 20243.56003.56003.56003.56003.3832-
Sep 3, 20243.58003.58003.58003.58003.4022-
Sep 2, 20243.60003.60003.60003.60003.4213-
Aug 30, 20243.60003.60003.60003.60003.4213-
Aug 29, 20243.60003.60003.60003.60003.4213-
Aug 28, 20243.62003.62003.62003.62003.4403-
Aug 27, 20243.60003.60003.60003.60003.4213-
Aug 26, 20243.60003.60003.60003.60003.4213-
Aug 23, 20243.58003.58003.58003.58003.4022-
Aug 22, 20243.58003.58003.58003.58003.4022-
Aug 21, 20243.56003.56003.56003.56003.3832-
Aug 20, 20243.56003.56003.56003.56003.3832-
Aug 19, 20243.58003.58003.58003.58003.4022-
Aug 16, 20243.62003.62003.62003.62003.4403-
Aug 15, 20243.56003.56003.56003.56003.3832-
Aug 14, 20243.58003.58003.58003.58003.4022-
Aug 13, 20243.60003.60003.60003.60003.4213-
Aug 12, 20243.58003.58003.58003.58003.4022-
Aug 9, 20243.56003.56003.56003.56003.3832-
Aug 8, 20243.60003.60003.60003.60003.4213-
Aug 7, 20243.56003.56003.56003.56003.3832-
Aug 6, 20243.52003.52003.52003.52003.3452-
Aug 5, 20243.44003.44003.44003.44003.2692-
Aug 2, 20243.84003.84003.84003.84003.6493-
Aug 1, 20243.96003.96003.96003.96003.7634-
Jul 31, 20243.90003.90003.90003.90003.7064-
Jul 30, 20243.86003.86003.86003.86003.6683-
Jul 29, 20243.90003.90003.90003.90003.7064-
Jul 26, 20243.68003.68003.68003.68003.4973-
Jul 25, 20243.86003.86003.86003.86003.6683-
Jul 24, 20243.86003.86003.86003.86003.6683-
Jul 23, 20243.84003.84003.84003.84003.6493-
Jul 22, 20243.82003.82003.82003.82003.6303-
Jul 19, 20243.86003.86003.86003.86003.6683-
Jul 18, 20243.92003.92003.92003.92003.7254-
Jul 17, 20243.92003.92003.92003.92003.7254-
Jul 16, 20243.90003.90003.90003.90003.7064-
Jul 15, 20243.86003.86003.86003.86003.6683-
Jul 12, 20243.86003.86003.86003.86003.6683-
Jul 11, 20243.72003.72003.72003.72003.5353-
Jul 10, 20243.64003.64003.64003.64003.4593-
Jul 9, 20243.64003.64003.64003.64003.4593-
Jul 8, 20243.72003.72003.72003.72003.5353-
Jul 5, 20243.64003.64003.64003.64003.4593-
Jul 4, 20243.58003.58003.58003.58003.4022-
Jul 3, 20243.52003.52003.52003.52003.3452-
Jul 2, 20243.60003.60003.60003.60003.4213-
Jul 1, 20243.56003.56003.56003.56003.3832-
Jun 28, 20243.66003.66003.66003.66003.4783-
Jun 27, 20243.64003.64003.64003.64003.4593-
Jun 26, 20243.66003.66003.66003.66003.4783-
Jun 25, 20243.74003.74003.74003.74003.5543-
Jun 24, 20243.68003.68003.68003.68003.4973-
Jun 21, 20243.70003.70003.70003.70003.5163-
Jun 20, 20243.66003.66003.66003.66003.4783-
Jun 19, 20243.68003.68003.68003.68003.4973-
Jun 18, 20243.60003.60003.60003.60003.4213-
Jun 17, 20243.58003.58003.58003.58003.4022-
Jun 14, 20243.64003.64003.64003.64003.4593-
Jun 13, 20243.66003.66003.66003.66003.4783-
Jun 12, 20243.64003.64003.64003.64003.4593-
Jun 11, 20243.66003.66003.66003.66003.4783-
Jun 10, 20243.64003.64003.64003.64003.4593-
Jun 7, 20243.64003.64003.64003.64003.4593-
Jun 6, 20243.62003.62003.62003.62003.4403-
Jun 5, 20243.70003.70003.70003.70003.5163-
Jun 4, 20243.64003.64003.64003.64003.4593-
Jun 3, 20243.58003.58003.58003.58003.4022-
May 31, 20243.68003.68003.68003.68003.4973-
May 30, 20243.56003.56003.56003.56003.3832-
May 29, 20243.72003.72003.72003.72003.5353-
May 28, 20243.66003.66003.66003.66003.4783-
May 27, 20243.66003.66003.66003.66003.4783-
May 24, 20243.66003.66003.66003.66003.4783-
May 23, 20243.68003.68003.68003.68003.4973-
May 22, 20243.78003.78003.78003.78003.5923-
May 21, 20243.84003.84003.84003.84003.6493-
May 20, 20243.78003.78003.78003.78003.5923-
May 17, 20243.78003.78003.78003.78003.5923-
May 16, 20243.74003.74003.74003.74003.5543-
May 15, 20243.68003.68003.68003.68003.4973-
May 14, 20243.70003.70003.70003.70003.5163-
May 13, 20243.72003.72003.72003.72003.5353-
May 10, 20243.70003.70003.70003.70003.5163-
May 9, 20243.66003.66003.66003.66003.4783-
May 8, 20243.62003.62003.62003.62003.4403-
May 7, 20243.62003.62003.62003.62003.4403-
May 6, 20243.62003.62003.62003.62003.4403-