Stuttgart - Delayed Quote EUR

Mycronic AB (MLT.SG)

37.30

+0.36

+(0.97%)

At close: January 22 at 8:28:44 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	37.30	37.30	37.30	37.30	37.30	-
Jan 21, 2025	36.94	36.94	36.94	36.94	36.94	-
Jan 20, 2025	37.08	37.08	37.08	37.08	37.08	-
Jan 17, 2025	36.88	36.88	36.88	36.88	36.88	-
Jan 16, 2025	36.32	36.32	36.32	36.32	36.32	-
Jan 15, 2025	35.52	35.52	35.52	35.52	35.52	-
Jan 14, 2025	34.32	35.20	34.32	35.20	35.20	400
Jan 13, 2025	34.48	34.48	34.48	34.48	34.48	-
Jan 10, 2025	35.36	35.36	35.36	35.36	35.36	-
Jan 9, 2025	36.06	36.06	36.06	36.06	36.06	-
Jan 8, 2025	36.62	36.62	36.62	36.62	36.62	-
Jan 7, 2025	35.96	35.96	35.96	35.96	35.96	-
Jan 6, 2025	35.54	35.54	35.54	35.54	35.54	-
Jan 3, 2025	35.28	35.28	35.28	35.28	35.28	-
Jan 2, 2025	34.32	34.32	34.32	34.32	34.32	-
Dec 30, 2024	34.48	34.80	34.48	34.76	34.76	-
Dec 27, 2024	34.80	35.24	34.72	34.72	34.72	-
Dec 23, 2024	34.14	35.08	34.14	34.94	34.94	-
Dec 20, 2024	34.60	34.60	34.60	34.60	34.60	-
Dec 19, 2024	34.32	34.80	34.32	34.74	34.74	-
Dec 18, 2024	34.52	35.86	34.52	35.86	35.86	-
Dec 17, 2024	35.24	35.36	35.24	35.36	35.36	-
Dec 16, 2024	35.24	35.24	35.24	35.24	35.24	-
Dec 13, 2024	35.78	35.78	35.78	35.78	35.78	-
Dec 12, 2024	35.92	35.92	35.92	35.92	35.92	-
Dec 11, 2024	35.18	35.70	35.18	35.70	35.70	-
Dec 10, 2024	35.80	35.80	35.80	35.80	35.80	-
Dec 9, 2024	35.92	36.00	35.92	36.00	36.00	25
Dec 6, 2024	35.80	35.80	35.80	35.80	35.80	-
Dec 5, 2024	34.70	34.70	34.70	34.70	34.70	-
Dec 4, 2024	33.74	33.74	33.74	33.74	33.74	-
Dec 3, 2024	34.08	34.08	34.08	34.08	34.08	-
Dec 2, 2024	33.54	33.54	33.54	33.54	33.54	-
Nov 29, 2024	33.46	33.46	33.46	33.46	33.46	-
Nov 28, 2024	32.78	32.78	32.78	32.78	32.78	-
Nov 27, 2024	34.32	34.32	34.32	34.32	34.32	-
Nov 26, 2024	33.72	33.72	33.72	33.72	33.72	-
Nov 25, 2024	33.88	33.98	33.88	33.98	33.98	-
Nov 22, 2024	33.48	33.48	33.48	33.48	33.48	-
Nov 21, 2024	32.92	32.92	32.92	32.92	32.92	-
Nov 20, 2024	33.18	33.18	33.18	33.18	33.18	-
Nov 19, 2024	33.18	33.18	33.18	33.18	33.18	-
Nov 18, 2024	34.24	34.24	34.24	34.24	34.24	-
Nov 15, 2024	35.54	35.54	35.54	35.54	35.54	-
Nov 14, 2024	35.00	35.00	35.00	35.00	35.00	-
Nov 13, 2024	35.56	35.56	35.00	35.00	35.00	-
Nov 12, 2024	35.74	35.74	35.74	35.74	35.74	-
Nov 11, 2024	35.08	35.08	35.08	35.08	35.08	-
Nov 8, 2024	35.36	35.36	35.36	35.36	35.36	-
Nov 7, 2024	34.58	34.58	34.58	34.58	34.58	-
Nov 6, 2024	34.74	34.74	34.74	34.74	34.74	-
Nov 5, 2024	34.54	34.88	34.54	34.88	34.88	-
Nov 4, 2024	34.78	34.78	34.78	34.78	34.78	-
Nov 1, 2024	35.22	35.32	34.92	35.22	35.22	-
Oct 31, 2024	36.18	36.18	36.18	36.18	36.18	-
Oct 30, 2024	37.56	37.56	37.56	37.56	37.56	-
Oct 29, 2024	37.14	37.14	37.14	37.14	37.14	-
Oct 28, 2024	37.44	37.44	37.44	37.44	37.44	-
Oct 25, 2024	35.50	36.82	35.50	36.82	36.82	-
Oct 24, 2024	32.60	32.60	32.60	32.60	32.60	-
Oct 23, 2024	33.42	33.42	32.46	32.48	32.48	102
Oct 22, 2024	33.50	33.50	33.50	33.50	33.50	-
Oct 21, 2024	33.30	33.76	33.30	33.54	33.54	-
Oct 18, 2024	33.10	33.10	33.10	33.10	33.10	-
Oct 17, 2024	32.42	32.42	32.42	32.42	32.42	-
Oct 16, 2024	32.48	32.48	32.48	32.48	32.48	-
Oct 15, 2024	33.10	33.10	33.10	33.10	33.10	-
Oct 14, 2024	32.66	33.36	32.66	33.36	33.36	-
Oct 11, 2024	32.70	32.70	32.70	32.70	32.70	-
Oct 10, 2024	32.48	32.48	32.48	32.48	32.48	-
Oct 9, 2024	32.56	32.56	32.56	32.56	32.56	-
Oct 8, 2024	31.80	31.80	31.80	31.80	31.80	-
Oct 7, 2024	34.06	34.06	34.06	34.06	34.06	-
Oct 4, 2024	34.24	34.24	34.24	34.24	34.24	-
Oct 3, 2024	34.56	34.56	34.56	34.56	34.56	-
Oct 2, 2024	34.06	34.06	34.06	34.06	34.06	-
Oct 1, 2024	34.52	34.52	34.52	34.52	34.52	-
Sep 30, 2024	35.00	35.00	35.00	35.00	35.00	-
Sep 27, 2024	35.08	35.08	34.92	34.92	34.92	-
Sep 26, 2024	34.28	34.28	34.28	34.28	34.28	-
Sep 25, 2024	33.04	33.52	33.04	33.38	33.38	-
Sep 24, 2024	33.84	33.84	33.84	33.84	33.84	-
Sep 23, 2024	33.34	33.34	33.34	33.34	33.34	-
Sep 20, 2024	34.28	34.58	33.26	33.26	33.26	-
Sep 19, 2024	33.18	34.40	33.18	34.40	34.40	-
Sep 18, 2024	33.18	33.18	33.02	33.02	33.02	-
Sep 17, 2024	33.28	33.36	33.12	33.12	33.12	-
Sep 16, 2024	33.58	33.66	33.12	33.18	33.18	-
Sep 13, 2024	33.46	33.88	33.34	33.86	33.86	-
Sep 12, 2024	31.96	33.26	31.96	33.16	33.16	-
Sep 11, 2024	31.90	32.44	31.90	32.44	32.44	-
Sep 10, 2024	32.02	32.30	31.90	32.06	32.06	-
Sep 9, 2024	31.28	32.00	31.28	31.90	31.90	-
Sep 6, 2024	31.22	31.82	31.22	31.82	31.82	-
Sep 5, 2024	31.42	31.72	31.28	31.72	31.72	-
Sep 4, 2024	31.54	31.66	31.26	31.64	31.64	-
Sep 3, 2024	32.62	32.84	32.62	32.82	32.82	-
Sep 2, 2024	33.24	33.24	32.80	32.94	32.94	-
Aug 30, 2024	33.12	33.14	33.12	33.14	33.14	-
Aug 29, 2024	32.82	32.82	32.82	32.82	32.82	-
Aug 28, 2024	32.82	33.66	32.66	32.66	32.66	-
Aug 27, 2024	31.66	32.56	31.66	32.56	32.56	-
Aug 26, 2024	32.82	32.82	32.10	32.10	32.10	-
Aug 23, 2024	33.04	33.22	32.86	32.88	32.88	-
Aug 22, 2024	32.88	33.42	32.88	33.24	33.24	-
Aug 21, 2024	32.96	33.14	32.96	33.14	33.14	-
Aug 20, 2024	32.58	32.84	32.58	32.64	32.64	-
Aug 19, 2024	32.42	32.60	32.08	32.48	32.48	-
Aug 16, 2024	32.26	32.48	32.26	32.42	32.42	-
Aug 15, 2024	31.72	32.40	31.72	32.40	32.40	-
Aug 14, 2024	31.34	32.38	31.34	31.80	31.80	-
Aug 13, 2024	32.16	32.16	31.28	31.28	31.28	-
Aug 12, 2024	31.16	32.00	31.16	32.00	32.00	-
Aug 9, 2024	30.44	31.14	30.44	31.12	31.12	-
Aug 8, 2024	30.54	30.54	30.02	30.02	30.02	-
Aug 7, 2024	30.46	30.72	30.46	30.72	30.72	-
Aug 6, 2024	30.60	30.60	30.22	30.22	30.22	150
Aug 5, 2024	29.86	29.86	28.60	29.82	29.82	-
Aug 2, 2024	31.56	31.56	30.88	30.88	30.88	-
Aug 1, 2024	32.32	32.32	31.94	32.12	32.12	50
Jul 31, 2024	31.80	32.30	31.80	32.28	32.28	-
Jul 30, 2024	31.56	32.28	31.56	32.28	32.28	-
Jul 29, 2024	31.88	32.06	31.88	31.88	31.88	-
Jul 26, 2024	32.04	32.52	32.04	32.52	32.52	-
Jul 25, 2024	32.92	32.92	32.10	32.20	32.20	-
Jul 24, 2024	34.08	34.08	33.78	33.78	33.78	-
Jul 23, 2024	34.28	34.28	34.14	34.14	34.14	-
Jul 22, 2024	32.76	34.00	32.76	33.94	33.94	-
Jul 19, 2024	33.84	33.84	33.42	33.46	33.46	-
Jul 18, 2024	34.82	34.82	34.20	34.20	34.20	85
Jul 17, 2024	35.78	35.78	35.02	35.02	35.02	-
Jul 16, 2024	35.28	35.56	35.28	35.56	35.56	-
Jul 15, 2024	35.84	35.84	35.50	35.50	35.50	-
Jul 12, 2024	36.90	36.90	34.88	34.88	34.88	10
Jul 11, 2024	37.46	37.60	37.10	37.60	37.60	-
Jul 10, 2024	37.42	37.42	37.10	37.18	37.18	-
Jul 9, 2024	36.72	37.20	36.72	37.20	37.20	-
Jul 8, 2024	37.02	37.02	36.98	36.98	36.98	-
Jul 5, 2024	36.86	36.86	36.86	36.86	36.86	-
Jul 4, 2024	35.42	35.42	35.42	35.42	35.42	-
Jul 3, 2024	35.84	35.84	35.58	35.58	35.58	-
Jul 2, 2024	34.94	35.66	34.94	35.66	35.66	257
Jul 1, 2024	36.36	36.36	35.46	35.46	35.46	-
Jun 28, 2024	36.92	36.92	36.56	36.56	36.56	-
Jun 27, 2024	36.86	37.04	36.86	36.92	36.92	-
Jun 26, 2024	37.38	37.38	37.38	37.38	37.38	-
Jun 25, 2024	36.78	36.88	36.78	36.88	36.88	-
Jun 24, 2024	39.46	39.46	37.88	37.88	37.88	-
Jun 21, 2024	38.96	38.96	38.68	38.68	38.68	-
Jun 20, 2024	39.38	39.38	39.38	39.38	39.38	-
Jun 19, 2024	39.38	39.38	39.24	39.30	39.30	-
Jun 18, 2024	39.84	39.84	39.46	39.46	39.46	-
Jun 17, 2024	38.76	39.02	38.70	39.02	39.02	-
Jun 14, 2024	38.38	38.90	38.38	38.50	38.50	-
Jun 13, 2024	39.32	39.32	38.96	38.96	38.96	-
Jun 12, 2024	38.14	38.30	38.14	38.30	38.30	-
Jun 11, 2024	37.24	37.96	37.24	37.96	37.96	-
Jun 10, 2024	35.60	36.90	35.60	36.90	36.90	-
Jun 7, 2024	36.68	36.68	36.44	36.44	36.44	-
Jun 6, 2024	36.62	36.78	36.62	36.78	36.78	-
Jun 5, 2024	35.98	35.98	35.26	35.46	35.46	-
Jun 4, 2024	35.64	36.14	35.60	35.80	35.80	-
Jun 3, 2024	36.36	36.54	35.88	35.88	35.88	-
May 31, 2024	35.58	35.84	34.98	35.84	35.84	-
May 30, 2024	34.98	35.36	34.98	35.28	35.28	-
May 29, 2024	35.08	35.66	35.08	35.40	35.40	-
May 28, 2024	35.90	36.18	35.90	36.18	36.18	-
May 27, 2024	36.30	36.30	36.02	36.02	36.02	-
May 24, 2024	35.54	35.72	35.54	35.72	35.72	-
May 23, 2024	35.86	36.12	35.86	36.12	36.12	-
May 22, 2024	35.88	35.88	35.88	35.88	35.88	-
May 21, 2024	34.96	35.90	34.96	35.90	35.90	-
May 20, 2024	34.50	35.16	34.50	35.16	35.16	-
May 17, 2024	33.90	34.50	33.90	34.50	34.50	-
May 16, 2024	34.48	34.84	34.48	34.62	34.62	-
May 15, 2024	34.12	34.12	34.12	34.12	34.12	-
May 14, 2024	33.86	33.86	33.42	33.84	33.84	-
May 13, 2024	34.04	34.04	33.86	33.96	33.96	-
May 10, 2024	4.50 Dividend
May 10, 2024	33.58	33.72	33.58	33.72	33.72	-
May 9, 2024	33.36	33.84	33.30	33.84	29.34	-
May 8, 2024	33.48	33.72	33.40	33.70	29.22	-
May 7, 2024	33.82	33.82	33.34	33.44	28.99	-
May 6, 2024	33.24	33.70	33.24	33.48	29.03	-
May 3, 2024	32.24	33.02	32.24	32.94	28.56	-
May 2, 2024	32.76	33.32	32.26	32.28	27.99	-
Apr 30, 2024	32.32	32.68	32.32	32.50	28.18	-
Apr 29, 2024	32.70	32.70	32.00	32.00	27.74	-
Apr 26, 2024	32.10	32.40	32.10	32.40	28.09	-
Apr 25, 2024	32.10	32.10	31.82	31.82	27.59	-
Apr 24, 2024	31.98	32.46	31.98	32.46	28.14	-
Apr 23, 2024	31.74	32.58	31.74	32.02	27.76	-
Apr 22, 2024	32.08	32.08	31.42	31.50	27.31	-
Apr 19, 2024	30.86	32.06	30.86	32.06	27.80	-
Apr 18, 2024	30.10	32.12	30.10	32.12	27.85	-
Apr 17, 2024	30.20	30.76	30.20	30.42	26.37	-
Apr 16, 2024	30.40	30.40	30.34	30.34	26.31	-
Apr 15, 2024	31.04	31.04	31.00	31.00	26.88	-
Apr 12, 2024	31.12	31.84	31.12	31.20	27.05	-
Apr 11, 2024	30.14	30.76	30.14	30.76	26.67	-
Apr 10, 2024	32.50	32.50	32.50	32.50	28.18	-
Apr 9, 2024	32.36	32.68	32.30	32.30	28.00	-
Apr 8, 2024	31.94	31.96	31.94	31.96	27.71	-
Apr 5, 2024	31.56	31.64	31.56	31.64	27.43	-
Apr 4, 2024	32.52	32.60	32.44	32.60	28.26	-
Apr 3, 2024	32.06	32.56	31.86	32.56	28.23	-
Apr 2, 2024	32.52	32.56	32.34	32.56	28.23	-
Mar 28, 2024	32.56	32.66	32.56	32.66	28.32	-
Mar 27, 2024	30.08	30.08	30.08	30.08	26.08	-
Mar 26, 2024	30.52	30.52	29.94	30.32	26.29	-
Mar 25, 2024	30.70	30.70	30.24	30.64	26.57	-
Mar 22, 2024	30.74	30.76	30.74	30.74	26.65	-
Mar 21, 2024	30.72	30.88	30.64	30.84	26.74	-
Mar 20, 2024	30.14	30.42	30.14	30.42	26.37	-
Mar 19, 2024	30.78	30.78	30.06	30.06	26.06	-
Mar 18, 2024	30.76	31.16	30.68	31.16	27.02	-
Mar 15, 2024	30.96	30.96	30.94	30.94	26.83	-
Mar 14, 2024	31.00	31.18	31.00	31.18	27.03	-
Mar 13, 2024	30.84	31.64	30.84	31.64	27.43	-
Mar 12, 2024	31.28	31.28	30.60	30.60	26.53	-
Mar 11, 2024	30.60	30.98	30.50	30.90	26.79	-
Mar 8, 2024	31.14	31.28	31.08	31.22	27.07	-
Mar 7, 2024	31.04	31.04	30.44	31.04	26.91	-
Mar 6, 2024	30.48	30.96	30.48	30.96	26.84	-
Mar 5, 2024	30.68	31.54	30.68	31.02	26.90	-
Mar 4, 2024	30.54	30.98	30.54	30.98	26.86	-
Mar 1, 2024	30.32	30.70	30.22	30.70	26.62	-
Feb 29, 2024	29.76	30.34	29.76	30.34	26.31	-
Feb 28, 2024	29.44	29.62	29.44	29.62	25.68	-
Feb 27, 2024	29.82	29.82	29.50	29.50	25.58	-
Feb 26, 2024	29.56	29.86	29.56	29.86	25.89	-
Feb 23, 2024	29.08	29.36	28.96	29.36	25.46	-
Feb 22, 2024	28.78	29.18	28.60	29.18	25.30	-
Feb 21, 2024	28.48	28.48	28.02	28.46	24.68	-
Feb 20, 2024	29.52	29.52	28.62	28.62	24.81	-
Feb 19, 2024	29.98	29.98	29.98	29.98	25.99	-
Feb 16, 2024	29.62	30.30	29.62	30.30	26.27	-
Feb 15, 2024	29.56	29.72	29.54	29.54	25.61	-
Feb 14, 2024	28.84	29.00	28.84	29.00	25.14	-
Feb 13, 2024	28.96	28.96	28.96	28.96	25.11	-
Feb 12, 2024	28.56	28.98	28.56	28.98	25.13	-
Feb 9, 2024	29.02	29.02	28.20	28.46	24.68	-
Feb 8, 2024	27.24	27.24	27.24	27.24	23.62	-
Feb 7, 2024	27.08	27.32	27.08	27.32	23.69	-
Feb 6, 2024	26.92	27.08	26.90	26.90	23.32	-
Feb 5, 2024	25.96	26.82	25.96	26.82	23.25	-
Feb 2, 2024	25.80	26.22	25.80	25.88	22.44	-
Feb 1, 2024	25.40	25.88	25.40	25.50	22.11	-
Jan 31, 2024	25.60	25.78	25.60	25.78	22.35	-
Jan 30, 2024	25.50	25.86	25.50	25.86	22.42	-
Jan 29, 2024	25.20	25.20	25.10	25.10	21.76	-
Jan 26, 2024	25.20	25.40	25.20	25.40	22.02	-
Jan 25, 2024	24.86	25.42	24.86	25.10	21.76	-
Jan 24, 2024	24.60	25.14	24.46	25.14	21.80	-
Jan 23, 2024	23.90	24.84	23.90	24.84	21.54	-
Jan 22, 2024	24.76	25.04	24.54	24.68	21.40	-

AGE.MU Agfa-Gevaert NV

0.7490

-0.53%

RWL.SG Rockwell Automation Inc

278.50

-0.07%

0QO1.IL Schindler Holding AG

254.30

+1.80%

DAR.DE DATRON AG

6.70

0.00%

TXMC The Tirex Corporation

0.0001

+900.00%

SHLRF Schindler Holding AG

258.84

0.00%

TURB.TA Turbogen Ltd

869.20

-0.33%

F6O1.SG FLSmidth & Co. A/S

48.66

+0.12%

PAR.SG Parker Hannifin Corp

646.20

-0.28%

002202.SZ Goldwind Science&Technology Co., Ltd.

9.95

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mycronic AB (MLT.SG)

Related Tickers