Berlin - Delayed Quote EUR

Mativ Holdings Inc (MH2.BE)

Compare
9.30
+0.05
+(0.54%)
At close: January 14 at 8:05:06 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.000.000.009.309.30-
Jan 13, 20259.259.259.259.259.25-
Jan 10, 20259.559.559.559.559.55-
Jan 9, 20259.559.559.559.559.55-
Jan 8, 20259.709.709.709.709.70-
Jan 7, 202510.3010.3010.3010.3010.30-
Jan 6, 202510.5010.5010.5010.5010.50-
Jan 3, 202510.4010.4010.4010.4010.40-
Jan 2, 202510.5010.5010.5010.5010.50-
Dec 30, 202410.4010.4010.4010.4010.40-
Dec 27, 202410.6010.6010.6010.6010.60-
Dec 23, 202411.0011.0011.0011.0011.00-
Dec 20, 202411.1011.1011.1011.1011.10-
Dec 19, 202411.0011.0011.0011.0011.00-
Dec 18, 202411.1011.1011.1011.1011.10-
Dec 17, 202411.7011.7011.7011.7011.70-
Dec 16, 202411.3011.3011.3011.3011.30-
Dec 13, 202411.3011.3011.3011.3011.30-
Dec 12, 202411.1011.1011.1011.1011.10-
Dec 11, 202411.4011.4011.4011.4011.40-
Dec 10, 202411.3011.3011.3011.3011.30-
Dec 9, 202411.4011.4011.4011.4011.40-
Dec 6, 202411.4011.4011.4011.4011.40-
Dec 5, 202411.9011.9011.9011.9011.90-
Dec 4, 202411.9011.9011.9011.9011.90-
Dec 3, 202412.5012.5012.5012.5012.50-
Dec 2, 202412.3012.3012.3012.3012.30-
Nov 29, 2024 0.10 Dividend
Nov 29, 202412.6012.6012.6012.6012.60-
Nov 28, 202412.6012.6012.6012.6012.50-
Nov 27, 202412.6012.6012.6012.6012.50-
Nov 26, 202413.2013.2013.2013.2013.10-
Nov 25, 202412.5012.5012.5012.5012.40-
Nov 22, 202411.9011.9011.9011.9011.81-
Nov 21, 202411.7011.7011.7011.7011.61-
Nov 20, 202411.7011.7011.7011.7011.61-
Nov 19, 202411.5011.5011.5011.5011.41-
Nov 18, 202411.1011.1011.1011.1011.01-
Nov 15, 202411.3011.3011.3011.3011.21-
Nov 14, 202411.4011.4011.4011.4011.31-
Nov 13, 202411.9011.9011.9011.9011.81-
Nov 12, 202412.5012.5012.5012.5012.40-
Nov 11, 202412.1012.1012.1012.1012.00-
Nov 8, 202412.5012.5012.5012.5012.40-
Nov 7, 202415.0015.0015.0015.0014.88-
Nov 6, 202415.2015.2015.2015.2015.08-
Nov 5, 202414.4014.4014.4014.4014.29-
Nov 4, 202414.1014.1014.1014.1013.99-
Nov 1, 202414.1014.1014.1014.1013.99-
Oct 31, 202414.0014.0014.0014.0013.89-
Oct 30, 202414.1014.1014.1014.1013.99-
Oct 29, 202414.7014.7014.7014.7014.58-
Oct 28, 202414.6014.6014.6014.6014.48-
Oct 25, 202414.5014.5014.5014.5014.38-
Oct 24, 202414.5014.5014.5014.5014.38-
Oct 23, 202414.6014.6014.6014.6014.48-
Oct 22, 202414.5014.5014.5014.5014.38-
Oct 21, 202415.2015.2015.2015.2015.08-
Oct 18, 202415.5015.5015.5015.5015.38-
Oct 17, 202415.6015.6015.6015.6015.48-
Oct 16, 202415.4015.4015.4015.4015.28-
Oct 15, 202415.2015.2015.2015.2015.08-
Oct 14, 202415.1015.1015.1015.1014.98-
Oct 11, 202414.9014.9014.9014.9014.78-
Oct 10, 202414.8014.8014.8014.8014.68-
Oct 9, 202414.5014.5014.5014.5014.38-
Oct 8, 202414.6014.6014.6014.6014.48-
Oct 7, 202414.6014.6014.6014.6014.48-
Oct 4, 202414.2014.2014.2014.2014.09-
Oct 3, 202414.8014.8014.8014.8014.68-
Oct 2, 202414.9014.9014.9014.9014.78-
Oct 1, 202415.2015.2015.2015.2015.08-
Sep 30, 202415.3015.3015.3015.3015.18-
Sep 27, 202415.4015.4015.4015.4015.28-
Sep 26, 202415.1015.1015.1015.1014.98-
Sep 25, 202415.7015.7015.7015.7015.58-
Sep 24, 202415.3015.3015.3015.3015.18-
Sep 23, 202416.0016.0016.0016.0015.87-
Sep 20, 202416.9016.9016.9016.9016.77-
Sep 19, 202416.8016.8016.8016.8016.67-
Sep 18, 202417.0017.0017.0017.0016.87-
Sep 17, 202416.7016.7016.7016.7016.57-
Sep 16, 202416.7016.7016.7016.7016.57-
Sep 13, 202416.0016.0016.0016.0015.87-
Sep 12, 202415.4015.4015.4015.4015.28-
Sep 11, 202415.4015.4015.4015.4015.28-
Sep 10, 202415.4015.4015.4015.4015.28-
Sep 9, 202415.8015.8015.8015.8015.67-
Sep 6, 202415.9015.9015.9015.9015.77-
Sep 5, 202416.0016.0016.0016.0015.87-
Sep 4, 202416.1016.1016.1016.1015.97-
Sep 3, 202416.6016.6016.6016.6016.47-
Sep 2, 202416.9016.9016.9016.9016.77-
Aug 30, 202416.4016.4016.4016.4016.27-
Aug 29, 202416.1016.1016.1016.1015.97-
Aug 28, 202416.0016.0016.0016.0015.87-
Aug 27, 202416.2016.2016.2016.2016.07-
Aug 26, 202416.1016.1016.1016.1015.97-
Aug 23, 2024 0.10 Dividend
Aug 23, 202415.5015.5015.5015.5015.38-
Aug 22, 202415.6015.6015.6015.6015.38-
Aug 21, 202415.5015.5015.5015.5015.28-
Aug 20, 202416.1016.1016.1016.1015.87-
Aug 19, 202415.9015.9015.9015.9015.67-
Aug 16, 202416.0016.0016.0016.0015.77-
Aug 15, 202415.7015.7015.7015.7015.48-
Aug 14, 202416.0016.0016.0016.0015.77-
Aug 13, 202415.6015.6015.6015.6015.38-
Aug 12, 202416.5016.5016.5016.5016.26-
Aug 9, 202416.4016.4016.4016.4016.17-
Aug 8, 202412.7012.7012.7012.7012.52-
Aug 7, 202412.9012.9012.9012.9012.72-
Aug 6, 202413.6013.6013.6013.6013.41-
Aug 5, 202414.5014.5014.5014.5014.29-
Aug 2, 202416.6016.6016.6016.6016.36-
Aug 1, 202417.1017.1017.1017.1016.86-
Jul 31, 202416.7016.7016.7016.7016.46-
Jul 30, 202416.7016.7016.7016.7016.46-
Jul 29, 202416.7016.7016.7016.7016.46-
Jul 26, 202416.1016.1016.1016.1015.87-
Jul 25, 202415.5015.5015.5015.5015.28-
Jul 24, 202416.0016.0016.0016.0015.77-
Jul 23, 202415.8015.8015.8015.8015.57-
Jul 22, 202415.2015.2015.2015.2014.98-
Jul 19, 202415.4015.4015.4015.4015.18-
Jul 18, 202415.3015.3015.3015.3015.08-
Jul 17, 202415.2015.2015.2015.2014.98-
Jul 16, 202414.4014.4014.4014.4014.19-
Jul 15, 202414.2014.2014.2014.2014.00-
Jul 12, 202414.6014.6014.6014.6014.39-
Jul 11, 202414.2014.2014.2014.2014.00-
Jul 10, 202414.5014.5014.5014.5014.29-
Jul 9, 202414.8014.8014.8014.8014.59-
Jul 8, 202414.6014.6014.6014.6014.39-
Jul 5, 202415.0015.0015.0015.0014.79-
Jul 4, 202415.0015.0015.0015.0014.79-
Jul 3, 202414.7014.7014.7014.7014.49-
Jul 2, 202414.7014.7014.7014.7014.49-
Jul 1, 202415.5015.5015.5015.5015.28-
Jun 28, 202415.6015.6015.6015.6015.38-
Jun 27, 202415.6015.6015.6015.6015.38-
Jun 26, 202415.5015.5015.5015.5015.28-
Jun 25, 202415.8015.8015.8015.8015.57-
Jun 24, 202415.8015.8015.8015.8015.57-
Jun 21, 202415.7015.7015.7015.7015.48-
Jun 20, 202415.7015.7015.7015.7015.48-
Jun 19, 202415.7015.7015.7015.7015.48-
Jun 18, 202415.5015.5015.5015.5015.28-
Jun 17, 202415.2015.2015.2015.2014.98-
Jun 14, 202416.3016.3016.3016.3016.07-
Jun 13, 202416.2016.2016.2016.2015.97-
Jun 12, 202415.3015.3015.3015.3015.08-
Jun 11, 202415.0015.0015.0015.0014.79-
Jun 10, 202415.3015.3015.3015.3015.08-
Jun 7, 202415.5015.5015.5015.5015.28-
Jun 6, 202415.4015.4015.4015.4015.18-
Jun 5, 202415.2015.2015.2015.2014.98-
Jun 4, 202415.7015.7015.7015.7015.48-
Jun 3, 202416.3016.3016.3016.3016.07-
May 31, 202416.4016.4016.4016.4016.17-
May 30, 202416.0016.0016.0016.0015.77-
May 29, 202416.7016.7016.7016.7016.46-
May 28, 202416.9016.9016.9016.9016.66-
May 27, 202417.0017.0017.0017.0016.76-
May 24, 202417.1017.1017.1017.1016.86-
May 23, 2024 0.10 Dividend
May 23, 202417.2017.2017.2017.2016.95-
May 22, 202417.3017.9017.3017.9017.55200
May 21, 202416.7016.7016.7016.7016.37-
May 20, 202416.5016.5016.5016.5016.17-
May 17, 202416.2016.2016.2016.2015.88-
May 16, 202416.0016.0016.0016.0015.68-
May 15, 202416.1016.1016.1016.1015.78-
May 14, 202415.5015.5015.5015.5015.19-
May 13, 202416.5016.5016.5016.5016.17-
May 10, 202416.4016.4016.4016.4016.08-
May 9, 202417.0017.0017.0017.0016.66-
May 8, 202416.6016.6016.6016.6016.27-
May 7, 202416.8016.8016.8016.8016.47-
May 6, 202416.7016.7016.7016.7016.37-
May 3, 202416.8016.8016.8016.8016.47-
May 2, 202416.5016.5016.5016.5016.17-
Apr 30, 202417.1017.1017.1017.1016.76-
Apr 29, 202416.4016.4016.4016.4016.08-
Apr 26, 202416.3016.3016.3016.3015.98-
Apr 25, 202416.8016.8016.8016.8016.47-
Apr 24, 202416.7016.7016.7016.7016.37-
Apr 23, 202416.5016.5016.5016.5016.17-
Apr 22, 202416.5016.5016.5016.5016.17-
Apr 19, 202416.3016.3016.3016.3015.98-
Apr 18, 202415.8015.8015.8015.8015.49-
Apr 17, 202416.1016.1016.1016.1015.78-
Apr 16, 202416.1016.1016.1016.1015.78-
Apr 15, 202416.0016.0016.0016.0015.68-
Apr 12, 202416.4016.4016.4016.4016.08-
Apr 11, 202416.2016.2016.2016.2015.88-
Apr 10, 202416.8016.8016.8016.8016.47-
Apr 9, 202416.6016.6016.6016.6016.27-
Apr 8, 202416.9016.9016.9016.9016.57-
Apr 5, 202416.8016.8016.8016.8016.47-
Apr 4, 202416.7016.7016.7016.7016.37-
Apr 3, 202417.0017.0017.0017.0016.66-
Apr 2, 202417.0017.0017.0017.0016.66-
Mar 28, 202416.7016.7016.7016.7016.37-
Mar 27, 202416.1016.1016.1016.1015.78-
Mar 26, 202415.9015.9015.9015.9015.59-
Mar 25, 202415.8015.8015.8015.8015.49-
Mar 22, 202416.2016.2016.2016.2015.88-
Mar 21, 202416.2016.2016.2016.2015.88-
Mar 20, 202415.8015.8015.8015.8015.49-
Mar 19, 202416.0016.0016.0016.0015.68-
Mar 18, 202416.1016.1016.1016.1015.78-
Mar 15, 202415.8015.8015.8015.8015.49-
Mar 14, 202416.3016.3016.3016.3015.98-
Mar 13, 202416.2016.2016.2016.2015.88-
Mar 12, 202416.3016.3016.3016.3015.98-
Mar 11, 202416.2016.2016.2016.2015.88-
Mar 8, 202416.3016.3016.3016.3015.98-
Mar 7, 2024 0.10 Dividend
Mar 7, 202416.3016.3016.3016.3015.98-
Mar 6, 202416.3016.3016.3016.3015.88-
Mar 5, 202416.2016.2016.2016.2015.78-
Mar 4, 202415.9015.9015.9015.9015.49-
Mar 1, 202415.8015.8015.8015.8015.39-
Feb 29, 202415.0015.0015.0015.0014.61-
Feb 28, 202415.4015.4015.4015.4015.00-
Feb 27, 202414.8014.8014.8014.8014.42-
Feb 26, 202414.9014.9014.9014.9014.52-
Feb 23, 202415.2015.2015.2015.2014.81-
Feb 22, 202410.7010.7010.7010.7010.42-
Feb 21, 202411.0011.0011.0011.0010.72-
Feb 20, 202411.5011.5011.5011.5011.20-
Feb 19, 202411.5011.5011.5011.5011.20-
Feb 16, 202411.7011.7011.7011.7011.40-
Feb 15, 202411.1011.1011.1011.1010.81-
Feb 14, 202411.0011.0011.0011.0010.72-
Feb 13, 202411.7011.7011.7011.7011.40-
Feb 12, 202411.0011.0011.0011.0010.72-
Feb 9, 202410.8010.8010.8010.8010.52-
Feb 8, 202410.4010.4010.4010.4010.13-
Feb 7, 202410.4010.4010.4010.4010.13-
Feb 6, 202410.3010.3010.3010.3010.03-
Feb 5, 202410.5010.5010.5010.5010.23-
Feb 2, 202410.6010.6010.6010.6010.33-
Feb 1, 202411.0011.0011.0011.0010.72-
Jan 31, 202411.5011.5011.5011.5011.20-
Jan 30, 202411.9011.9011.9011.9011.59-
Jan 29, 202411.8011.8011.8011.8011.50-
Jan 26, 202412.0012.0012.0012.0011.69-
Jan 25, 202412.6012.6012.6012.6012.27-
Jan 24, 202412.7012.7012.7012.7012.37-
Jan 23, 202412.2012.2012.2012.2011.89-
Jan 22, 202411.3011.3011.3011.3011.01-
Jan 19, 202411.5011.5011.5011.5011.20-
Jan 18, 202411.7011.7011.7011.7011.40-
Jan 17, 202411.8011.8011.8011.8011.50-
Jan 16, 202411.8011.8011.8011.8011.50-
Jan 15, 202411.9011.9011.9011.9011.59-

Related Tickers

FPE4.SG Fuchs SE
10.20
+3.03%
 
FPE3.HA Fuchs Petrolub SE
39.94
-0.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
EMB.BE 5N Plus Inc
5.03
-1.57%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
ZGV3.F Gevo, Inc.
2.0700
-4.87%
 
CSUA.BE Corbion NV
22.26
+1.46%
 
VBK.BE VERBIO Vereinigte BioEnergie AG
10.32
-0.48%
 
AIL.SG Air Liquide SA
154.94
-1.70%
 
NZM2.F Novonesis A/S
52.12
-1.99%