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

Mirvac Group (MJB.SG)

Compare
1.1776
-0.0216
(-1.80%)
At close: April 4 at 8:14:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.17761.17761.17761.17761.1776-
Apr 3, 20251.19921.19921.19921.19921.1992-
Apr 2, 20251.22141.22141.22141.22141.2214-
Apr 1, 20251.20881.20881.20881.20881.2088-
Mar 31, 20251.19361.19361.19361.19361.1936-
Mar 28, 20251.22161.22161.22161.22161.2216-
Mar 27, 20251.23081.23081.23081.23081.2308-
Mar 26, 20251.23601.23601.23601.23601.2360-
Mar 25, 20251.22941.22941.22941.22941.2294-
Mar 24, 20251.21781.21781.21781.21781.2178-
Mar 21, 20251.21341.21341.21341.21341.2134-
Mar 20, 20251.20681.20681.20681.20681.2068-
Mar 19, 20251.18321.18321.18321.18321.1832-
Mar 18, 20251.20341.20341.20341.20341.2034-
Mar 17, 20251.19701.19701.19701.19701.1970-
Mar 14, 20251.18781.18781.18781.18781.1878-
Mar 13, 20251.18741.18741.18741.18741.1874-
Mar 12, 20251.15941.15941.15941.15941.1594-
Mar 11, 20251.17841.17841.17841.17841.1784-
Mar 10, 20251.19941.19941.19941.19941.1994-
Mar 7, 20251.18721.19741.18721.19741.1974-
Mar 6, 20251.22081.22081.22081.22081.2208-
Mar 5, 20251.22461.22461.22461.22461.2246-
Mar 4, 20251.23441.23441.23441.23441.2344-
Mar 3, 20251.24061.24061.24061.24061.2406-
Feb 28, 20251.20841.20841.20841.20841.2084-
Feb 27, 20251.22281.22281.22281.22281.2228-
Feb 26, 20251.23401.23401.20561.20561.2056-
Feb 25, 20251.23401.23401.23401.23401.2340-
Feb 24, 20251.22381.22381.21441.21441.2144-
Feb 21, 20251.25781.25781.25781.25781.2578-
Feb 20, 20251.27461.27461.27461.27461.2746-
Feb 19, 20251.29241.29241.29241.29241.2924-
Feb 18, 20251.29921.29921.29921.29921.2992-
Feb 17, 20251.31561.31561.31561.31561.3156-
Feb 14, 20251.24341.24341.24341.24341.2434-
Feb 13, 20251.18221.18221.18221.18221.1822-
Feb 12, 20251.19581.19581.19581.19581.1958-
Feb 11, 20251.19721.19721.19721.19721.1972-
Feb 10, 20251.18881.18881.18881.18881.1888-
Feb 7, 20251.15861.15861.15081.15081.1508-
Feb 6, 20251.15261.15261.15261.15261.1526-
Feb 5, 20251.12641.12641.12641.12641.1264-
Feb 4, 20251.12361.12361.12361.12361.1236-
Feb 3, 20251.12561.12561.12561.12561.1256-
Jan 31, 20251.16401.16401.16401.16401.1640-
Jan 30, 20251.16821.16821.16821.16821.1682-
Jan 29, 20251.18041.18041.18041.18041.1804-
Jan 28, 20251.15241.15241.15241.15241.1524-
Jan 27, 20251.13861.13861.13861.13861.1386-
Jan 24, 20251.15861.15861.15861.15861.1586-
Jan 23, 20251.14581.14581.14581.14581.1458-
Jan 22, 20251.15741.15741.15741.15741.1574-
Jan 21, 20251.16881.16881.16881.16881.1688-
Jan 20, 20251.15701.15701.15701.15701.1570-
Jan 17, 20251.14821.14821.14821.14821.1482-
Jan 16, 20251.15661.15661.15661.15661.1566-
Jan 15, 20251.12521.12521.12521.12521.1252-
Jan 14, 20251.09181.09181.09181.09181.0918-
Jan 13, 20251.07901.07901.07901.07901.0790-
Jan 10, 20251.10361.10361.10361.10361.1036-
Jan 9, 20251.10361.10361.10361.10361.1036-
Jan 8, 20251.11781.11781.11781.11781.1178-
Jan 7, 20251.12281.12281.12281.12281.1228-
Jan 6, 20251.11941.11941.11941.11941.1194-
Jan 3, 20251.11661.11661.11661.11661.1166-
Jan 2, 20251.11081.11081.11081.11081.1108-
Dec 30, 2024 0.0248 Dividend
Dec 30, 20241.12221.12221.12221.12221.1222-
Dec 27, 20241.16601.16601.16601.16601.1210-
Dec 23, 20241.14721.18881.14721.18881.14292,500
Dec 20, 20241.11521.11521.11521.11521.0722-
Dec 19, 20241.11861.12001.11221.11261.06973,186
Dec 18, 20241.16001.16001.16001.16001.11521,034
Dec 17, 20241.16081.16081.15661.15661.1120-
Dec 16, 20241.16081.16081.16081.16081.1160-
Dec 13, 20241.20081.20081.20081.20081.1545-
Dec 12, 20241.20941.20941.20941.20941.1627-
Dec 11, 20241.24241.24241.24241.24241.1945-
Dec 10, 20241.24981.24981.24981.24981.2016-
Dec 9, 20241.25141.25141.25141.25141.2031-
Dec 6, 20241.28361.28361.28361.28361.2341-
Dec 5, 20241.30841.30841.30841.30841.2579-
Dec 4, 20241.32041.32041.32041.32041.2694-
Dec 3, 20241.34341.34341.34341.34341.2916-
Dec 2, 20241.34201.34201.34201.34201.2902-
Nov 29, 20241.31681.31681.31681.31681.2660-
Nov 28, 20241.34221.34221.34221.34221.2904-
Nov 27, 20241.34661.34661.34661.34661.2946-
Nov 26, 20241.32061.32061.32061.32061.2696-
Nov 25, 20241.34721.34921.34721.34921.2971-
Nov 22, 20241.29981.29981.29981.29981.2496-
Nov 21, 20241.28421.28421.28421.28421.2346-
Nov 20, 20241.28281.28281.28281.28281.2333-
Nov 19, 20241.30401.30401.30401.30401.2537-
Nov 18, 20241.27961.27961.27961.27961.2302-
Nov 15, 20241.27641.27641.27641.27641.2271-
Nov 14, 20241.27201.27201.27201.27201.2229-
Nov 13, 20241.27941.29461.27941.29461.2446-
Nov 12, 20241.29041.29041.29041.29041.2406-
Nov 11, 20241.28841.28841.28841.28841.2387-
Nov 8, 20241.27821.27821.27821.27821.2289-
Nov 7, 20241.25261.25261.25261.25261.2043-
Nov 6, 20241.29321.29321.29321.29321.2433-
Nov 5, 20241.29701.31361.29701.31361.2629-
Nov 4, 20241.29541.29541.29541.29541.2454-
Nov 1, 20241.27221.27221.27221.27221.2231-
Oct 31, 20241.27341.27341.27341.27341.2243-
Oct 30, 20241.29181.29181.29181.29181.2419-
Oct 29, 20241.29901.29901.29901.29901.2489-
Oct 28, 20241.31641.31641.31641.31641.2656-
Oct 25, 20241.33181.33181.33181.33181.2804-
Oct 24, 20241.33861.33861.33861.33861.2869-
Oct 23, 20241.35261.35261.34181.34181.2900-
Oct 22, 20241.33161.33161.32461.32461.2735-
Oct 21, 20241.33161.33161.33161.33161.2802-
Oct 18, 20241.32521.32521.32521.32521.2741-
Oct 17, 20241.34341.34341.34341.34341.2916-
Oct 16, 20241.32101.32101.32101.32101.2700-
Oct 15, 20241.33581.33581.33581.33581.2842-
Oct 14, 20241.34421.34421.34421.34421.2923-
Oct 11, 20241.34321.34321.34321.34321.2914-
Oct 10, 20241.34661.34661.34661.34661.2946-
Oct 9, 20241.32821.32821.32821.32821.2769-
Oct 8, 20241.32761.32761.32761.32761.2764-
Oct 7, 20241.33461.33461.33461.33461.2831-
Oct 4, 20241.34741.34741.34741.34741.2954-
Oct 3, 20241.35141.35141.35141.35141.2992-
Oct 2, 20241.31901.31901.31901.31901.2681-
Oct 1, 20241.33201.33201.33201.33201.2806-
Sep 30, 20241.31581.31581.31581.31581.2650-
Sep 27, 20241.34321.35361.34321.35361.3014-
Sep 26, 20241.32361.32361.32361.32361.2725-
Sep 25, 20241.34601.34601.34601.34601.2941-
Sep 24, 20241.36541.36541.36541.36541.3127-
Sep 23, 20241.35161.35161.35161.35161.2994-
Sep 20, 20241.36161.36161.34841.34841.2964-
Sep 19, 20241.36841.36841.36841.36841.3156-
Sep 18, 20241.35021.35021.34521.34521.2933-
Sep 17, 20241.35901.36381.35901.36381.3112-
Sep 16, 20241.33781.34841.33781.34841.2964-
Sep 13, 20241.34621.34641.34621.34641.2944-
Sep 12, 20241.33581.33581.33581.33581.2842-
Sep 11, 20241.28981.28981.28981.28981.2400-
Sep 10, 20241.31801.31801.31481.31481.2641-
Sep 9, 20241.30641.31001.30641.31001.2594-
Sep 6, 20241.28261.28261.28261.28261.2331-
Sep 5, 20241.26781.26781.26781.26781.2189-
Sep 4, 20241.24221.24221.24221.24221.1943-
Sep 3, 20241.26121.26121.26121.26121.2125-
Sep 2, 20241.26261.26261.26261.26261.2139-
Aug 30, 20241.22901.22901.22901.22901.1816-
Aug 29, 20241.21001.21001.21001.21001.1633-
Aug 28, 20241.20641.20641.20201.20201.1556-
Aug 27, 20241.20921.20921.20921.20921.1625-
Aug 26, 20241.19961.19961.19961.19961.1533-
Aug 23, 20241.17521.17521.17521.17521.1298-
Aug 22, 20241.17661.17661.17661.17661.1312-
Aug 21, 20241.16101.16101.16101.16101.1162-
Aug 20, 20241.17121.17121.17121.17121.1260-
Aug 19, 20241.18441.18441.18441.18441.1387-
Aug 16, 20241.18281.18281.17961.17961.1341-
Aug 15, 20241.16881.16881.16881.16881.1237-
Aug 14, 20241.16701.16701.16701.16701.1220-
Aug 13, 20241.16261.16261.16261.16261.1177-
Aug 12, 20241.16961.16961.16961.16961.1245-
Aug 9, 20241.16501.16501.16501.16501.1200-
Aug 8, 20241.14001.14001.14001.14001.0960-
Aug 7, 20241.23781.23781.23781.23781.1900-
Aug 6, 20241.20841.20841.20841.20841.1618-
Aug 5, 20241.18681.18681.18681.18681.1410-
Aug 2, 20241.25481.25481.25481.25481.2064-
Aug 1, 20241.27841.27841.27141.27141.2223-
Jul 31, 20241.26681.26681.26681.26681.2179-
Jul 30, 20241.22981.22981.22981.22981.1823-
Jul 29, 20241.23221.23221.23221.23221.1846-
Jul 26, 20241.23221.23221.23221.23221.1846-
Jul 25, 20241.20141.20141.20141.20141.1550-
Jul 24, 20241.22741.22741.22601.22601.1787-
Jul 23, 20241.25481.25481.25481.25481.2064-
Jul 22, 20241.24261.24261.24261.24261.1946-
Jul 19, 20241.24321.24321.23861.23861.1908-
Jul 18, 20241.26321.26321.26321.26321.2144-
Jul 17, 20241.28961.28961.28961.28961.2398-
Jul 16, 20241.29341.29341.29061.29061.2408-
Jul 15, 20241.28121.28121.28121.28121.2318-
Jul 12, 20241.23341.23341.23341.23341.1858-
Jul 11, 20241.17961.17961.17961.17961.1341-
Jul 10, 20241.13501.13501.13501.13501.0912-
Jul 9, 20241.13401.13401.13301.13301.0893-
Jul 8, 20241.12261.12261.12261.12261.0793-
Jul 5, 20241.12681.12901.12281.12281.0795-
Jul 4, 20241.14641.14641.14641.14641.1022-
Jul 3, 20241.13441.13441.13441.13441.0906-
Jul 2, 20241.13041.17101.13041.17101.12581,021
Jul 1, 20241.13121.13121.13121.13121.0875-
Jun 28, 20241.14061.14061.14061.14061.0966-
Jun 27, 2024 0.0331 Dividend
Jun 27, 20241.11281.11281.11281.11281.0699-
Jun 26, 20241.18761.18761.17361.17361.0706-
Jun 25, 20241.19781.19781.19781.19781.0927-
Jun 24, 20241.17061.17061.17061.17061.0679-
Jun 21, 20241.20321.20321.20161.20161.0962-
Jun 20, 20241.18861.19241.18861.19241.0878-
Jun 19, 20241.17441.17441.17281.17281.0699-
Jun 18, 20241.13361.13361.12701.12701.0281-
Jun 17, 20241.12941.12941.12801.12801.0290-
Jun 14, 20241.14781.14781.14761.14761.0469-
Jun 13, 20241.16261.16261.15981.15981.0580-
Jun 12, 20241.14921.14941.14921.14941.0485-
Jun 11, 20241.14101.14301.14101.14301.0427-
Jun 10, 20241.19901.19901.19141.19141.0869-
Jun 7, 20241.20461.20461.19861.19961.0943-
Jun 6, 20241.20561.20561.20401.20401.0984-
Jun 5, 20241.21781.21781.21781.21781.1109-
Jun 4, 20241.19541.19541.19121.19121.0867-
Jun 3, 20241.19381.19381.19381.19381.0890-
May 31, 20241.18081.18081.17941.17941.0759-
May 30, 20241.16161.16501.16161.16501.0628-
May 29, 20241.17761.17761.17761.17761.0743-
May 28, 20241.19541.19541.19541.19541.0905-
May 27, 20241.19621.26001.19621.26001.14947,400
May 24, 20241.19341.19341.19341.19341.0887-
May 23, 20241.21821.21821.21581.21581.1091-
May 22, 20241.22901.22901.22901.22901.1212-
May 21, 20241.23321.23321.23321.23321.1250-
May 20, 20241.25601.25601.25601.25601.1458-
May 17, 20241.25961.25961.25961.25961.1491-
May 16, 20241.30161.30161.30161.30161.1874-
May 15, 20241.26461.26461.26461.26461.1536-
May 14, 20241.24841.25281.24841.25281.1429-
May 13, 20241.25501.25601.25501.25601.1458-
May 10, 20241.26401.26401.26401.26401.1531-
May 9, 20241.24861.24861.24861.24861.1390-
May 8, 20241.23781.23781.23781.23781.1292-
May 7, 20241.24981.24981.24981.24981.1401-
May 6, 20241.23561.23561.23561.23561.1272-
May 3, 20241.24381.24381.24101.24101.1321-
May 2, 20241.23241.23481.23241.23481.1265-
Apr 30, 20241.23101.23221.22941.22941.1215-
Apr 29, 20241.24981.24981.24961.24961.1400-
Apr 26, 20241.23181.23181.23021.23021.1223-
Apr 25, 20241.23481.23481.23481.23481.1265-
Apr 24, 20241.24761.24761.24761.24761.1381-
Apr 23, 20241.26701.26701.26701.26701.1558-
Apr 22, 20241.26681.26681.26681.26681.1556-
Apr 19, 20241.25141.25141.25141.25141.1416-
Apr 18, 20241.27341.27341.27341.27341.1617-
Apr 17, 20241.24941.24941.24941.24941.1398-
Apr 16, 20241.26861.26861.26801.26801.1567-
Apr 15, 20241.32061.32061.31981.31981.2040-
Apr 12, 20241.32781.32781.32781.32781.2113-
Apr 11, 20241.34721.34721.34721.34721.2290-
Apr 10, 20241.38521.38521.38521.38521.2637-
Apr 9, 20241.38121.38121.38121.38121.2600-
Apr 8, 20241.38481.38481.38481.38481.2633-
Apr 5, 20241.38461.38681.38461.38681.2651-
Apr 4, 20241.41561.41901.41561.41901.2945-