XETRA - Delayed Quote EUR

3M Company (MMM.DE)

Compare
115.56
-2.78
(-2.35%)
At close: April 17 at 5:35:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025116.00117.04114.66115.56115.561,466
Apr 16, 2025118.82119.44116.62118.34118.34977
Apr 15, 2025120.62121.54118.72121.36121.364,644
Apr 14, 2025120.52121.86119.48119.60119.602,870
Apr 11, 2025117.76117.96115.78116.48116.481,915
Apr 10, 2025126.20126.20117.82117.82117.822,024
Apr 9, 2025113.94115.64112.10114.18114.184,611
Apr 8, 2025119.74122.42119.00120.80120.802,440
Apr 7, 2025102.00120.66101.00116.78116.7816,017
Apr 4, 2025124.52125.74119.26119.68119.688,969
Apr 3, 2025130.12130.78125.28127.32127.328,977
Apr 2, 2025136.70136.70135.08136.40136.401,462
Apr 1, 2025135.92137.36133.96136.98136.982,462
Mar 31, 2025132.80134.00131.12134.00134.001,575
Mar 28, 2025137.60137.84134.42134.66134.66-
Mar 27, 2025141.40141.70138.16138.56138.562,235
Mar 26, 2025142.32143.00141.54141.70141.70954
Mar 25, 2025141.94143.12141.16141.98141.981,377
Mar 24, 2025138.48138.48138.48138.48138.48-
Mar 21, 2025138.80139.10137.00138.48138.482,177
Mar 20, 2025140.38141.44139.38141.16141.163,971
Mar 19, 2025138.00140.58137.80140.58140.5810,584
Mar 18, 2025139.46140.06137.86138.50138.50923
Mar 17, 2025138.00140.76137.20140.28140.281,537
Mar 14, 2025134.70138.20134.48137.70137.702,793
Mar 13, 2025137.32139.16135.12135.12135.122,249
Mar 12, 2025134.92138.14134.84138.14138.142,857
Mar 11, 2025135.64136.60133.00134.12134.123,860
Mar 10, 2025133.98137.60132.34137.26137.262,180
Mar 7, 2025135.14135.52132.02132.04132.044,249
Mar 6, 2025135.28136.68134.20136.50136.504,221
Mar 5, 2025139.36139.36135.70135.70135.702,849
Mar 4, 2025145.74145.74139.74139.74139.743,672
Mar 3, 2025148.72149.06146.78146.98146.981,977
Feb 28, 2025144.88148.02143.76147.38147.381,887
Feb 27, 2025140.44146.14140.44146.00146.004,507
Feb 26, 2025139.12141.96135.30140.52140.528,260
Feb 25, 2025139.54140.14138.04138.76138.762,195
Feb 24, 2025137.94139.42136.76139.18139.184,764
Feb 21, 2025141.02142.82140.64140.82140.821,104
Feb 20, 2025143.44143.72141.74141.96141.964,890
Feb 19, 2025143.04143.96141.94143.74143.741,883
Feb 18, 2025140.94142.62140.94142.16142.163,186
Feb 17, 2025141.28141.28139.54140.42140.421,766
Feb 14, 2025 0.63385904 Dividend
Feb 14, 2025141.22142.42140.10141.82141.823,151
Feb 13, 2025142.50143.92141.20142.06141.335,764
Feb 12, 2025144.00144.38143.14143.42142.681,802
Feb 11, 2025144.50146.28143.80144.26143.521,343
Feb 10, 2025145.54145.54145.54145.54144.79-
Feb 7, 2025146.16147.10145.50145.54144.791,420
Feb 6, 2025146.80147.96146.80147.78147.021,536
Feb 5, 2025145.82146.58144.60146.14145.391,004
Feb 4, 2025146.28147.42144.02146.08145.331,878
Feb 3, 2025144.52146.86144.02146.66145.913,845
Jan 31, 2025148.26149.18148.12148.16147.401,274
Jan 30, 2025145.50147.50145.04147.22146.463,354
Jan 29, 2025144.64146.72144.06146.06145.312,036
Jan 28, 2025144.62146.10143.92144.40143.6611,576
Jan 27, 2025141.60144.44140.26143.04142.305,846
Jan 24, 2025143.30143.36141.76142.28141.553,515
Jan 23, 2025143.04144.56142.22143.60142.866,289
Jan 22, 2025141.28145.86140.58143.00142.277,725
Jan 21, 2025135.68135.68135.68135.68134.98-
Jan 20, 2025136.84136.88135.18135.68134.98774
Jan 17, 2025135.00136.90134.88136.74136.041,998
Jan 16, 2025133.72134.50133.00134.04133.351,150
Jan 15, 2025133.36134.32132.84133.80133.111,403
Jan 14, 2025130.84132.82130.74132.52131.843,576
Jan 13, 2025127.22130.08127.22129.96129.291,602
Jan 10, 2025129.48130.44127.74128.56127.904,618
Jan 9, 2025129.20129.78129.00129.30128.644,717
Jan 8, 2025127.04127.04127.04127.04126.39-
Jan 7, 2025125.26127.40124.80127.04126.392,905
Jan 6, 2025125.14126.28124.76125.84125.192,430
Jan 3, 2025125.86126.96125.86126.96126.311,054
Jan 2, 2025125.26127.30123.72127.18126.533,992
Dec 30, 2024125.00125.00125.00125.00124.36-
Dec 27, 2024124.62125.58124.08125.00124.361,320
Dec 23, 2024123.96124.56122.88123.28122.651,803
Dec 20, 2024121.64124.10120.68123.88123.242,317
Dec 19, 2024120.00122.36119.74121.84121.212,231
Dec 18, 2024122.56122.74121.84122.06121.43570
Dec 17, 2024122.52122.74121.68122.66122.033,565
Dec 16, 2024123.20124.26122.90123.02122.391,948
Dec 13, 2024123.92123.98123.10123.66123.02617
Dec 12, 2024123.22124.44122.82124.26123.621,960
Dec 11, 2024123.42124.10123.16123.92123.281,708
Dec 10, 2024125.30125.30125.30125.30124.66-
Dec 9, 2024125.82126.70124.82125.30124.666,238
Dec 6, 2024125.12126.12124.80125.42124.781,458
Dec 5, 2024123.40128.00123.04126.16125.513,150
Dec 4, 2024124.20125.16122.72123.14122.511,055
Dec 3, 2024126.62126.62124.84124.94124.301,447
Dec 2, 2024127.50127.64126.48127.44126.792,056
Nov 29, 2024125.50126.38125.00126.18125.531,880
Nov 28, 2024126.84126.84126.84126.84126.19-
Nov 27, 2024126.24128.40125.66126.84126.192,683
Nov 26, 2024123.86124.68123.64124.68124.041,324
Nov 25, 2024121.82121.82121.82121.82121.19-
Nov 22, 2024120.98123.00120.98121.82121.191,871
Nov 21, 2024121.10122.52120.46122.52121.89639
Nov 20, 2024121.22121.84121.06121.12120.501,062
Nov 19, 2024122.22123.00121.28121.88121.251,324
Nov 18, 2024122.52123.06121.90123.06122.431,265
Nov 15, 2024 0.60781 Dividend
Nov 15, 2024124.02125.04123.28123.68123.042,486
Nov 14, 2024125.08126.20124.64126.20124.8610,522
Nov 13, 2024123.22125.00123.22124.58123.252,773
Nov 12, 2024125.02125.18122.20122.20120.901,282
Nov 11, 2024124.48126.80124.48126.34124.991,718
Nov 8, 2024122.82125.48122.56125.42124.084,289
Nov 7, 2024124.02124.60123.56124.14122.823,133
Nov 6, 2024119.48123.12119.18123.12121.812,719
Nov 5, 2024115.42117.16114.64116.62115.382,142
Nov 4, 2024116.18117.78116.18116.64115.401,440
Nov 1, 2024118.94118.94117.50117.62116.37-
Oct 31, 2024117.24118.22116.64118.22116.96654
Oct 30, 2024119.24119.64117.88117.88116.621,045
Oct 29, 2024119.90120.92118.86119.74118.463,684
Oct 28, 2024116.02120.70115.54120.04118.761,439
Oct 25, 2024116.74117.08116.14117.06115.811,101
Oct 24, 2024118.98119.22117.20117.40116.151,124
Oct 23, 2024122.24122.64117.84117.84116.582,564
Oct 22, 2024124.00132.44121.36123.06121.7510,346
Oct 21, 2024124.18125.00123.70123.78122.464,435
Oct 18, 2024125.22125.30122.42124.16122.845,445
Oct 17, 2024125.44126.26124.90125.22123.891,709
Oct 16, 2024124.52125.44123.92125.44124.102,482
Oct 15, 2024125.14125.40124.22124.92123.592,004
Oct 14, 2024123.50123.84122.84123.84122.526,026
Oct 11, 2024121.14122.32121.14121.92120.621,277
Oct 10, 2024123.02123.68121.78122.06120.761,595
Oct 9, 2024122.22123.30122.00123.30121.991,322
Oct 8, 2024122.92122.92121.78122.28120.983,570
Oct 7, 2024122.58123.20122.00123.14121.832,329
Oct 4, 2024121.94123.68121.06122.60121.292,731
Oct 3, 2024122.30122.92122.00122.48121.171,460
Oct 2, 2024123.78124.12123.02123.72122.401,315
Oct 1, 2024123.78123.78122.36123.18121.871,971
Sep 30, 2024122.98123.46121.38122.96121.654,403
Sep 27, 2024124.80125.10123.02124.12122.802,110
Sep 26, 2024123.06125.94121.94124.60123.2710,788
Sep 25, 2024122.54123.06121.96122.20120.901,746
Sep 24, 2024121.70123.58121.36123.50122.184,763
Sep 23, 2024121.12122.32120.72121.76120.464,208
Sep 20, 2024119.86120.52119.24120.36119.08820
Sep 19, 2024120.48121.50119.58120.26118.983,176
Sep 18, 2024119.82119.98118.56119.24117.971,315
Sep 17, 2024120.36121.18119.74120.54119.261,108
Sep 16, 2024119.66121.44118.88120.58119.291,512
Sep 13, 2024118.94119.50118.38119.38118.111,192
Sep 12, 2024118.44120.00117.66118.64117.383,702
Sep 11, 2024117.40117.62115.98116.44115.203,136
Sep 10, 2024115.92117.90115.92117.80116.54608
Sep 9, 2024116.32118.44115.88117.22115.971,808
Sep 6, 2024117.90119.34116.92117.20115.951,708
Sep 5, 2024119.22119.22117.78118.32117.061,503
Sep 4, 2024118.02120.06117.50119.22117.951,660
Sep 3, 2024121.36121.40118.34118.34117.081,168
Sep 2, 2024120.78121.12120.40120.92119.633,185
Aug 30, 2024119.80120.72119.54119.88118.603,220
Aug 29, 2024118.00119.88118.00119.26117.995,378
Aug 28, 2024118.12119.20117.18117.86116.601,038
Aug 27, 2024117.88118.62117.48117.68116.432,066
Aug 26, 2024 0.60781 Dividend
Aug 26, 2024115.84117.84115.64116.92115.671,996
Aug 23, 2024115.96116.86114.76116.86114.922,218
Aug 22, 2024115.58116.54115.58116.54114.612,213
Aug 21, 2024114.70116.68114.70115.66113.741,170
Aug 20, 2024114.90115.16113.88114.76112.862,279
Aug 19, 2024114.60115.38114.60115.16113.252,154
Aug 16, 2024116.70116.70114.72115.22113.31770
Aug 15, 2024114.98116.56114.44115.76113.843,099
Aug 14, 2024113.90115.00113.02114.24112.353,498
Aug 13, 2024112.90113.26111.84113.24111.362,769
Aug 12, 2024114.00114.00112.26112.50110.632,669
Aug 9, 2024114.30114.86113.26113.38111.501,383
Aug 8, 2024112.70114.62111.58114.62112.724,691
Aug 7, 2024114.78115.54114.10115.26113.354,219
Aug 6, 2024114.14114.70112.56113.40111.525,796
Aug 5, 2024107.30112.46106.04112.40110.5431,826
Aug 2, 2024115.52117.04114.34115.24113.3312,931
Aug 1, 2024117.24118.50115.58115.58113.6611,347
Jul 31, 2024117.32117.48115.88116.82114.885,980
Jul 30, 2024115.58117.00114.78116.50114.576,554
Jul 29, 2024117.26118.80114.96115.42113.5167,425
Jul 26, 202495.91113.4894.72113.48111.6048,018
Jul 25, 202495.4496.2094.1495.9394.342,861
Jul 24, 202496.2396.5395.4896.0494.451,195
Jul 23, 202496.1696.8196.0796.6395.031,640
Jul 22, 202495.3095.6594.1795.5093.927,122
Jul 19, 202495.6696.2494.9395.4493.862,282
Jul 18, 202495.9396.7194.9996.3694.765,405
Jul 17, 202494.5095.4293.8195.4293.843,460
Jul 16, 202494.7095.0892.9894.6193.044,327
Jul 15, 202495.8896.0795.2095.3893.805,895
Jul 12, 202494.8696.5094.8695.7394.143,844
Jul 11, 202493.6495.2593.0095.0993.513,325
Jul 10, 202492.0392.9489.7392.3490.815,914
Jul 9, 202493.3093.7692.9392.9891.442,324
Jul 8, 202493.6894.6193.1193.1191.571,080
Jul 5, 202494.1794.1793.0993.2491.692,553
Jul 4, 202494.5594.5593.5594.3992.82168
Jul 3, 202494.6294.8093.4293.9592.391,704
Jul 2, 202493.6994.8793.2994.2592.691,084
Jul 1, 202495.4096.2293.4993.6492.094,863
Jun 28, 202496.4797.0595.3495.3493.762,788
Jun 27, 202494.6397.1194.4397.1195.502,216
Jun 26, 202495.3595.6094.2694.8093.232,793
Jun 25, 202496.1696.1694.7594.7593.181,817
Jun 24, 202495.4196.3494.7896.2994.693,538
Jun 21, 202494.8095.5894.2395.4393.856,846
Jun 20, 202493.3395.0393.3394.7493.178,404
Jun 19, 202493.6593.6893.0193.0691.522,914
Jun 18, 202493.6994.4593.2894.2292.661,514
Jun 17, 202494.4394.4993.3794.0292.462,673
Jun 14, 202494.6194.8693.1493.6692.117,306
Jun 13, 202495.0095.2693.6594.6093.035,803
Jun 12, 202494.1595.6793.5393.5391.983,005
Jun 11, 202493.3093.7592.6093.6892.133,151
Jun 10, 202493.6394.6393.1393.7892.225,909
Jun 7, 202490.3992.7290.0192.5791.0310,365
Jun 6, 202491.0091.4890.5490.8389.32967
Jun 5, 202490.5991.2290.1690.6589.151,822
Jun 4, 202491.7492.1689.9189.9188.422,493
Jun 3, 202492.6392.9591.1191.2889.773,064
May 31, 202490.6691.2789.8991.0189.503,289
May 30, 202489.4090.2789.4089.6788.181,944
May 29, 202490.0190.6189.5189.6888.193,242
May 28, 202491.4192.0091.2091.3389.822,461
May 27, 202491.8092.1191.0791.3089.791,854
May 24, 202491.8392.4391.6492.0090.471,815
May 23, 2024 0.60781 Dividend
May 23, 202493.6593.8891.2492.3890.853,229
May 22, 202495.0195.0193.6993.8491.603,042
May 21, 202496.6297.0096.0096.3494.042,137
May 20, 202496.2097.0496.2097.0494.721,028
May 17, 202496.3097.1595.7597.1194.795,182
May 16, 202493.0896.7892.4696.1393.839,888
May 15, 202492.4293.3891.4993.3891.153,863
May 14, 202492.4993.4092.1492.5990.381,709
May 13, 202492.0494.0091.7092.9090.686,576
May 10, 202491.4592.1491.0491.9589.755,356
May 9, 202489.4089.8489.1589.5987.452,809
May 8, 202489.0989.2088.4289.2087.073,761
May 7, 202489.7990.1589.3389.4087.263,678
May 6, 202490.2190.5289.8490.0087.852,219
May 3, 202490.5190.9689.6090.1487.984,580
May 2, 202492.2392.3890.7290.8888.714,925
Apr 30, 202486.3093.0482.0090.5188.3523,658
Apr 29, 202486.2186.5785.7886.0383.972,556
Apr 26, 202485.7985.9984.8385.7283.673,938
Apr 25, 202486.1086.4584.7984.9182.881,781
Apr 24, 202487.0087.4385.9086.0183.953,372
Apr 23, 202487.0087.8186.7187.2585.162,986
Apr 22, 202486.7087.1586.2986.3984.323,614
Apr 19, 202485.6986.3385.0486.2784.212,411
Apr 18, 202485.5086.5885.2086.0784.013,487
Apr 17, 202485.6086.5485.1285.1483.102,902

Related Tickers

IUR.DE KAP AG
9.70
0.00%
 
ALD.DE Honeywell International Inc.
173.42
-0.28%
 
INH.DE INDUS Holding AG
24.25
-0.41%
 
BYW.DE BayWa Aktiengesellschaft
17.90
-2.72%
 
BYW6.DE BayWa Aktiengesellschaft
8.39
+1.70%
 
MBB.DE MBB SE
153.60
-1.54%
 
SLYG.DE Shelly Group SE
33.90
-0.29%
 
AXXA Exxe Group Inc.
0.0004
-20.00%
 
HTHIY Hitachi, Ltd.
23.90
+1.01%
 
TKA.DE thyssenkrupp AG
9.43
+0.23%