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

Monster Beverage Corp (MOB.HM)

Compare
53.36
-0.94
(-1.73%)
At close: April 4 at 5:25:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202553.3353.3653.3353.3653.36-
Apr 3, 202553.0054.3053.0054.3054.30-
Apr 2, 202554.3954.5754.3954.5754.57-
Apr 1, 202553.7954.4153.7954.4154.41-
Mar 31, 202553.1754.3453.1754.3454.34-
Mar 28, 202554.1854.1853.7653.7653.76-
Mar 27, 202553.6454.0953.6454.0954.09-
Mar 26, 202553.6453.6453.4853.4853.48-
Mar 25, 202553.2953.4453.2953.4453.44-
Mar 24, 202553.0653.3853.0653.3853.38-
Mar 21, 202552.4253.0552.4253.0553.05-
Mar 20, 202552.1652.2852.1652.2852.28-
Mar 19, 202551.5052.0351.5052.0352.03-
Mar 18, 202551.2351.7551.2351.7551.75-
Mar 17, 202550.0251.1550.0251.1551.15-
Mar 14, 202550.3550.5650.3550.5650.56-
Mar 13, 202549.8550.0349.8550.0350.03-
Mar 12, 202550.6950.6949.7849.7849.78-
Mar 11, 202551.5851.5850.3750.3750.37-
Mar 10, 202550.4452.0750.4452.0752.07-
Mar 7, 202551.2551.2551.0651.0651.06-
Mar 6, 202550.9451.2550.9451.2551.25-
Mar 5, 202551.6251.6250.9250.9250.92-
Mar 4, 202552.5052.5052.4452.4452.44-
Mar 3, 202552.3552.4852.3552.4852.48-
Feb 28, 202551.2752.7251.2752.7252.72-
Feb 27, 202549.2150.0149.2150.0150.01-
Feb 26, 202549.4949.4949.2249.2249.22-
Feb 25, 202549.9950.3149.9950.3150.31-
Feb 24, 202550.5050.5050.1850.1850.18-
Feb 21, 202548.6150.7748.6150.7750.77-
Feb 20, 202549.2949.2949.1849.1849.18-
Feb 19, 202548.6649.1548.6649.1549.15-
Feb 18, 202546.6248.3846.6248.3848.38-
Feb 17, 202546.7246.7246.7146.7146.71-
Feb 14, 202547.2247.3247.2247.3247.32-
Feb 13, 202546.0846.7746.0846.7746.77-
Feb 12, 202546.2046.2045.9445.9445.94-
Feb 11, 202546.1246.1246.0846.0846.08-
Feb 10, 202545.0146.4745.0146.4746.47-
Feb 7, 202544.4245.1744.4245.1745.17-
Feb 6, 202544.5144.5844.5144.5844.58-
Feb 5, 202544.4044.4044.3344.3344.33-
Feb 4, 202545.7845.7845.3545.3545.35-
Feb 3, 202546.6846.6846.2746.2746.27-
Jan 31, 202547.4047.4047.3347.3347.33-
Jan 30, 202547.0647.4047.0647.4047.40-
Jan 29, 202546.4147.0146.4147.0147.01-
Jan 28, 202546.9246.9246.7046.7046.70-
Jan 27, 202545.6347.4345.6347.4347.43-
Jan 24, 202545.8146.0845.8146.0846.08-
Jan 23, 202547.0347.0346.7946.7946.79-
Jan 22, 202547.1047.6547.1047.6547.65-
Jan 21, 202547.5847.6247.5847.6247.62-
Jan 20, 202547.7747.7747.5447.5447.54-
Jan 17, 202548.1348.1548.1348.1548.15-
Jan 16, 202547.7447.9647.7447.9647.96-
Jan 15, 202548.5148.5148.2248.2248.22-
Jan 14, 202548.6548.6548.4048.4048.40-
Jan 13, 202548.4248.8048.4248.8048.80-
Jan 10, 202549.7549.7549.0649.0649.06-
Jan 9, 202549.8249.8749.8249.8749.87-
Jan 8, 202549.6749.8149.6749.8149.81-
Jan 7, 202549.6550.1349.6550.1350.13-
Jan 6, 202550.6050.6850.6050.6850.68-
Jan 3, 202550.8051.0850.8051.0851.08-
Jan 2, 202551.1251.3651.1251.3351.3323
Dec 30, 202450.0850.0850.0850.0850.08-
Dec 27, 202450.1950.2750.1950.2750.27-
Dec 23, 202449.5349.5349.5349.5349.53-
Dec 20, 202448.8849.4048.8849.4049.40-
Dec 19, 202449.5349.5348.9048.9048.90-
Dec 18, 202449.3549.7449.3549.7449.74-
Dec 17, 202449.5149.7249.5149.7249.72-
Dec 16, 202450.0550.4850.0550.4850.48-
Dec 13, 202450.0050.2950.0050.2950.29-
Dec 12, 202449.2850.2549.2850.2550.2550
Dec 11, 202450.2150.2650.2150.2650.26-
Dec 10, 202450.2250.7550.2250.7550.75200
Dec 9, 202449.3450.5349.3450.5350.53-
Dec 6, 202450.0250.0249.8049.8049.80-
Dec 5, 202450.9550.9550.6750.6750.67-
Dec 4, 202451.5051.5051.0251.0251.02-
Dec 3, 202452.2052.2051.8451.8451.84-
Dec 2, 202452.4253.1052.4253.1053.10-
Nov 29, 202452.2552.4452.2552.4452.44-
Nov 28, 202452.1552.1852.1552.1852.18-
Nov 27, 202452.1552.1752.1552.1752.17-
Nov 26, 202452.3052.3152.3052.3152.31-
Nov 25, 202451.7152.6751.7152.6752.67-
Nov 22, 202451.4051.9451.4051.9451.94-
Nov 21, 202450.8451.2050.8451.2051.20-
Nov 20, 202450.7050.7050.6250.6250.62-
Nov 19, 202450.1250.4850.1250.4850.4815
Nov 18, 202449.0650.4049.0650.4050.40-
Nov 15, 202452.3152.3151.3051.3051.30-
Nov 14, 202453.3153.3753.3153.3753.37-
Nov 13, 202452.4353.1452.4353.1453.14-
Nov 12, 202452.1852.6752.1852.6752.67-
Nov 11, 202450.6952.3750.6952.3752.37-
Nov 8, 202448.2949.8848.2949.8849.88-
Nov 7, 202450.5751.0150.5751.0151.01-
Nov 6, 202450.7550.7550.2950.2950.29-
Nov 5, 202449.5149.6949.5149.6949.69-
Nov 4, 202447.6549.1347.6549.1349.13-
Nov 1, 202448.2048.3348.2048.3348.33-
Oct 31, 202448.1748.7648.1748.7648.76-
Oct 30, 202448.2648.8148.2648.8148.81-
Oct 29, 202448.9449.2848.9449.2849.28-
Oct 28, 202449.4449.4449.0349.0349.03-
Oct 25, 202449.1949.4749.1949.4749.47-
Oct 24, 202449.3849.5349.3849.5349.53-
Oct 23, 202449.3349.5449.3349.5449.54-
Oct 22, 202449.4349.5849.4349.5849.58-
Oct 21, 202449.6249.8549.6249.8549.85-
Oct 18, 202449.1049.6049.1049.6049.60-
Oct 17, 202449.1249.1749.1249.1749.17-
Oct 16, 202448.1148.9048.1148.9048.90-
Oct 15, 202447.3247.9047.3247.9047.90-
Oct 14, 202446.7747.0546.7747.0547.05-
Oct 11, 202446.2646.8146.2646.8146.81-
Oct 10, 202445.2946.0645.2946.0646.06-
Oct 9, 202444.9045.4244.9045.4245.42-
Oct 8, 202444.6744.9544.6744.9544.95-
Oct 7, 202446.4046.4044.6744.6744.67-
Oct 4, 202445.4945.8145.4945.8145.81-
Oct 3, 202445.9545.9545.5545.5545.55-
Oct 2, 202446.5146.5146.2246.2246.22-
Oct 1, 202446.5346.7446.5346.7446.74-
Sep 30, 202446.7446.7946.7446.7946.79-
Sep 27, 202446.4747.3246.4747.3247.32-
Sep 26, 202446.3346.3346.0846.0846.08-
Sep 25, 202446.5446.7846.5446.7846.78-
Sep 24, 202446.8846.9946.8846.9946.99-
Sep 23, 202445.6946.7645.6946.7646.76-
Sep 20, 202446.2346.2345.9045.9045.90-
Sep 19, 202447.1747.1746.6546.6546.65-
Sep 18, 202445.8146.7245.8146.6346.6345
Sep 17, 202445.4245.6545.4245.6545.65-
Sep 16, 202445.6345.6345.5345.5345.53-
Sep 13, 202444.9245.4044.9245.4045.40-
Sep 12, 202445.1345.1344.3544.3544.35-
Sep 11, 202445.2145.2144.7144.7144.71-
Sep 10, 202445.8545.8545.7145.7145.71-
Sep 9, 202443.7445.3743.7445.3745.37-
Sep 6, 202443.2443.5143.2443.5143.51-
Sep 5, 202443.7843.7843.3243.3243.32-
Sep 4, 202443.3843.7643.3843.7643.76-
Sep 3, 202442.5343.3542.5343.3543.35-
Sep 2, 202442.5442.5442.5242.5242.52-
Aug 30, 202442.2642.3042.2642.3042.30-
Aug 29, 202442.2242.4042.2242.4042.40-
Aug 28, 202442.5642.5642.5642.5642.56-
Aug 27, 202442.4242.4242.2842.2842.28-
Aug 26, 202441.5642.5641.5642.5642.56-
Aug 23, 202441.7141.7141.5841.5841.58-
Aug 22, 202442.0342.0742.0342.0742.07-
Aug 21, 202441.8841.8841.8841.8841.88-
Aug 20, 202442.2242.2242.2242.2242.22-
Aug 19, 202442.3142.3142.3142.3142.31-
Aug 16, 202442.7242.7242.7242.7242.72-
Aug 15, 202442.0442.0442.0442.0442.04-
Aug 14, 202442.3542.3542.3542.3542.35-
Aug 13, 202441.9041.9041.9041.9041.90-
Aug 12, 202442.1742.1742.1742.1742.17-
Aug 9, 202441.1541.1541.1541.1541.15-
Aug 8, 202442.1042.1042.1042.1042.10-
Aug 7, 202446.9046.9046.9046.9046.90-
Aug 6, 202446.3046.3346.3046.3346.3310
Aug 5, 202446.5046.5046.5046.5046.50-
Aug 2, 202447.2247.2247.2247.2247.22-
Aug 1, 202447.5847.5847.5847.5847.58-
Jul 31, 202447.5047.5047.5047.5047.50-
Jul 30, 202447.2247.2247.2247.2247.22-
Jul 29, 202446.8047.4046.8047.4047.4032
Jul 26, 202446.1346.1346.1346.1346.13-
Jul 25, 202445.6345.6345.6345.6345.63-
Jul 24, 202446.2146.2146.2146.2146.21-
Jul 23, 202446.0246.0246.0246.0246.02-
Jul 22, 202446.5946.5946.5946.5946.59-
Jul 19, 202446.7046.7046.7046.7046.70-
Jul 18, 202446.2946.2946.2946.2946.29-
Jul 17, 202446.1246.1246.1246.1246.12-
Jul 16, 202445.6545.6545.6545.6545.65-
Jul 15, 202446.5846.5846.5846.5846.58-
Jul 12, 202446.2546.2546.2546.2546.25-
Jul 11, 202445.8345.8345.8345.8345.83-
Jul 10, 202445.8345.8345.8345.8345.83-
Jul 9, 202446.2346.2346.2346.2346.23-
Jul 8, 202445.6945.6945.6945.6945.69-
Jul 5, 202445.5845.5845.4245.4245.4246
Jul 4, 202445.3045.3045.2045.2045.209
Jul 3, 202445.7545.9945.7545.9945.9911
Jul 2, 202446.3146.3146.3146.3146.31-
Jul 1, 202446.3546.3546.3546.3546.35-
Jun 28, 202447.1947.1947.1947.1947.19-
Jun 27, 202446.9646.9646.9646.9646.96-
Jun 26, 202446.6746.6746.6746.6746.67-
Jun 25, 202445.9945.9945.9945.9945.99-
Jun 24, 202446.0646.0645.8645.8645.8670
Jun 21, 202445.2845.2845.2845.2845.28-
Jun 20, 202444.8044.8044.8044.8044.80-
Jun 19, 202445.0845.0845.0845.0845.08-
Jun 18, 202445.7245.7245.7245.7245.72-
Jun 17, 202444.6945.1944.6945.1945.19200
Jun 14, 202445.4945.4945.4945.4945.49-
Jun 13, 202446.0646.0646.0646.0646.06-
Jun 12, 202447.5047.5047.5047.5047.50-
Jun 11, 202447.2447.2447.2447.2447.24-
Jun 10, 202448.8248.8248.8248.8248.82-
Jun 7, 202448.0448.0448.0448.0448.04-
Jun 6, 202447.5847.5847.5847.5847.58-
Jun 5, 202447.9247.9247.9247.9247.92-
Jun 4, 202447.4647.4647.4647.4647.46-
Jun 3, 202447.7847.7847.7847.7847.78-
May 31, 202447.2247.2247.2247.2247.22-
May 30, 202447.7147.7147.7147.7147.71-
May 29, 202447.6047.6047.6047.6047.6010
May 28, 202448.7248.7248.7248.7248.72-
May 27, 202448.3848.7148.3548.7148.71166
May 24, 202448.6948.6948.6948.6948.69-
May 23, 202448.8348.8348.8348.8348.83-
May 22, 202448.9948.9948.9948.9948.99-
May 21, 202449.0849.0849.0849.0849.08-
May 20, 202449.5749.5749.5749.5749.57-
May 17, 202449.5849.5849.5849.5849.58-
May 16, 202449.6949.6949.6949.6949.69-
May 15, 202450.1750.1750.1750.1750.17-
May 14, 202450.5650.5650.5650.5650.56-
May 13, 202451.6051.6051.6051.6051.60-
May 10, 202451.2351.2351.2351.2351.23-
May 9, 202450.3150.3150.3150.3150.31-
May 8, 202450.7151.9050.7151.9051.90100
May 7, 202450.1050.1050.1050.1050.10-
May 6, 202450.9650.9650.9650.9650.96-
May 3, 202450.8450.8450.8450.8450.84-
May 2, 202449.7449.7449.7449.7449.74-
Apr 30, 202450.3850.3850.3850.3850.38-
Apr 29, 202449.7249.7249.7249.7249.72-
Apr 26, 202449.4149.4149.4149.4149.41-
Apr 25, 202450.4650.4650.4650.4650.46-
Apr 24, 202449.8749.8749.8749.8749.87-
Apr 23, 202450.0050.0050.0050.0050.00-
Apr 22, 202449.8149.8149.8149.8149.81-
Apr 19, 202449.7249.7249.7249.7249.72-
Apr 18, 202450.7250.7250.7250.7250.72-
Apr 17, 202451.3651.3651.3651.3651.36-
Apr 16, 202450.7350.7350.7350.7350.73-
Apr 15, 202451.9951.9951.5251.5251.52120
Apr 12, 202450.9650.9650.9650.9650.96-
Apr 11, 202450.8251.0350.8251.0351.031
Apr 10, 202451.2151.2151.2151.2151.21-
Apr 9, 202451.0751.0751.0751.0751.07-
Apr 8, 202451.3651.3651.3651.3651.36-
Apr 5, 202451.3551.5651.3551.5651.56360
Apr 4, 202451.4751.4751.4751.4751.47-