Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Monster Beverage Corp (MOB.MU)

51.48
-0.10
(-0.19%)
At close: 1:27:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.000.000.0051.4851.48-
Apr 25, 202551.5851.5851.5851.5851.58-
Apr 24, 202551.7951.7951.5851.5851.5815
Apr 23, 202551.7951.7951.7951.7951.79-
Apr 22, 202550.5450.5550.5450.5550.55200
Apr 17, 202551.4251.4251.4251.4251.42-
Apr 16, 202551.5651.5651.5651.5651.56-
Apr 15, 202551.6651.6651.6651.6651.66-
Apr 14, 202551.6651.6651.6651.6651.66-
Apr 11, 202551.7151.7151.7151.7151.71-
Apr 10, 202552.7252.7252.7252.7252.72-
Apr 9, 202549.8151.2349.8151.2351.23250
Apr 8, 202552.1952.8452.1952.7052.70210
Apr 7, 202551.3451.3450.4251.0051.00308
Apr 4, 202553.9753.9753.7553.7553.75186
Apr 3, 202554.5354.5354.5354.5354.53-
Apr 2, 202554.5754.5754.5754.5754.57-
Apr 1, 202553.9754.5153.9754.5154.5120
Mar 31, 202553.5753.5753.5753.5753.57-
Mar 28, 202554.2154.2154.2154.2154.21-
Mar 27, 202553.6053.6053.6053.6053.60-
Mar 26, 202553.6053.6053.6053.6053.60-
Mar 25, 202553.4253.4253.4253.4253.42-
Mar 24, 202552.8852.8852.8852.8852.88-
Mar 21, 202552.4152.4152.2752.2752.27397
Mar 20, 202552.1052.1052.1052.1052.10-
Mar 19, 202551.8351.8351.8351.8351.83-
Mar 18, 202551.3251.3251.3251.3251.32-
Mar 17, 202550.2851.2950.2851.2951.2918
Mar 14, 202550.2850.2850.2850.2850.28-
Mar 13, 202550.1450.1450.1450.1450.14-
Mar 12, 202550.8950.8950.8950.8950.89-
Mar 11, 202551.4351.4351.0651.0651.0625
Mar 10, 202551.0051.0050.4650.4650.4612
Mar 7, 202551.5051.5051.1351.1351.13300
Mar 6, 202551.5051.5051.5051.5051.50-
Mar 5, 202551.9551.9551.9551.9551.95-
Mar 4, 202552.4352.4352.4352.4352.43-
Mar 3, 202552.3252.3252.3252.3252.32-
Feb 28, 202550.4950.4950.4950.4950.49-
Feb 27, 202549.4949.4949.4949.4949.49-
Feb 26, 202549.8349.8349.8349.8349.83-
Feb 25, 202550.4050.4050.4050.4050.40-
Feb 24, 202550.6050.6050.6050.6050.60237
Feb 21, 202549.1049.1049.1049.1049.10-
Feb 20, 202549.2949.2949.2949.2949.29-
Feb 19, 202548.6548.6548.6548.6548.65-
Feb 18, 202547.0847.0847.0847.0847.08-
Feb 17, 202547.1247.1247.1247.1247.12-
Feb 14, 202547.1547.1547.1547.1547.15-
Feb 13, 202546.2446.2446.2446.2446.24-
Feb 12, 202546.2446.2446.2446.2446.24-
Feb 11, 202546.1946.2246.1946.2246.22200
Feb 10, 202544.9844.9844.9844.9844.98-
Feb 7, 202544.6744.6744.6744.6744.67-
Feb 6, 202544.6344.6744.6344.6744.6724
Feb 5, 202545.0045.0045.0045.0045.00-
Feb 4, 202546.1746.1746.1746.1746.17-
Feb 3, 202547.1947.1947.1947.1947.19-
Jan 31, 202547.3147.3147.3147.3147.31-
Jan 30, 202547.0147.0147.0147.0147.01-
Jan 29, 202546.9046.9046.9046.9046.90-
Jan 28, 202547.1247.1247.1247.1247.12-
Jan 27, 202546.0946.0946.0946.0946.09-
Jan 24, 202546.1646.1646.1646.1646.16-
Jan 23, 202547.4947.4947.4947.4947.49-
Jan 22, 202547.5347.5347.5347.5347.53-
Jan 21, 202547.9547.9547.8547.8547.85-
Jan 20, 202548.0848.0848.0848.0848.08-
Jan 17, 202548.0848.0848.0848.0848.08-
Jan 16, 202548.0848.1347.7247.7247.72474
Jan 15, 202548.7348.7348.7348.7348.73-
Jan 14, 202548.8548.8548.7348.7348.7365
Jan 13, 202548.8548.8548.8548.8548.85-
Jan 10, 202550.0450.0450.0450.0450.04-
Jan 9, 202550.0450.0450.0450.0450.04-
Jan 8, 202550.0450.0450.0450.0450.04-
Jan 7, 202550.0850.0850.0850.0850.08-
Jan 6, 202550.7950.7950.7950.7950.79-
Jan 3, 202550.7950.7950.7950.7950.79-
Jan 2, 202550.7950.7950.7950.7950.79-
Dec 30, 202450.3150.3150.3150.3150.31-
Dec 27, 202450.3150.3150.3150.3150.31-
Dec 23, 202449.4949.4949.4949.4949.49-
Dec 20, 202449.1349.1349.1349.1349.13-
Dec 19, 202449.6049.6049.6049.6049.60-
Dec 18, 202449.6049.6049.6049.6049.60-
Dec 17, 202449.8749.8749.8749.8749.87-
Dec 16, 202450.0950.0950.0950.0950.09-
Dec 13, 202450.0950.0950.0950.0950.09-
Dec 12, 202449.7049.7649.7049.7649.7610
Dec 11, 202450.4350.4350.4350.4350.43-
Dec 10, 202450.1950.6050.1950.4350.43262
Dec 9, 202449.6949.6949.6949.6949.69-
Dec 6, 202450.3950.3949.7449.7449.7430
Dec 5, 202451.1951.1951.1951.1951.19-
Dec 4, 202451.7351.7351.5551.5551.5523
Dec 3, 202452.3352.3352.3352.3352.33-
Dec 2, 202452.3352.3352.3352.3352.33-
Nov 29, 202452.1752.1752.1752.1752.17-
Nov 28, 202452.1752.1752.1752.1752.17-
Nov 27, 202452.3252.3251.8551.8551.8545
Nov 26, 202452.3252.3252.3252.3252.32-
Nov 25, 202451.5251.5251.5251.5251.52-
Nov 22, 202451.3651.3651.3651.3651.36-
Nov 21, 202450.7150.7150.7150.7150.71-
Nov 20, 202450.6050.6050.6050.6050.60-
Nov 19, 202450.1750.1750.1750.1750.17-
Nov 18, 202449.5349.5349.5349.5349.53-
Nov 15, 202452.8452.8452.8452.8452.84-
Nov 14, 202453.3053.3053.3053.3053.30-
Nov 13, 202452.4852.4852.4852.4852.48-
Nov 12, 202452.2052.2052.2052.2052.20-
Nov 11, 202450.5750.5750.5750.5750.57-
Nov 8, 202448.0848.0848.0848.0848.08-
Nov 7, 202450.5250.5250.5250.5250.52-
Nov 6, 202450.4950.4950.4950.4950.49-
Nov 5, 202449.4949.4949.4949.4949.49-
Nov 4, 202448.2448.2448.2448.2448.24-
Nov 1, 202448.5148.5148.5148.5148.51-
Oct 31, 202448.5148.5148.5148.5148.51-
Oct 30, 202448.6048.6048.6048.6048.60-
Oct 29, 202449.3149.3149.3149.3149.31-
Oct 28, 202449.5649.5649.5649.5649.56-
Oct 25, 202449.5649.5649.5649.5649.56-
Oct 24, 202449.6049.6049.6049.6049.60-
Oct 23, 202449.6049.6049.6049.6049.60-
Oct 22, 202449.6049.6049.6049.6049.60-
Oct 21, 202449.6049.6049.6049.6049.60-
Oct 18, 202449.2949.2949.2949.2949.29-
Oct 17, 202449.2249.2949.2249.2949.294
Oct 16, 202448.1948.1948.1948.1948.19-
Oct 15, 202447.3047.3047.3047.3047.30-
Oct 14, 202446.7846.7846.7846.7846.78-
Oct 11, 202446.2646.2646.2646.2646.26-
Oct 10, 202445.3045.3045.3045.3045.30-
Oct 9, 202444.9844.9844.9844.9844.98-
Oct 8, 202444.9844.9844.9844.9844.98-
Oct 7, 202446.4046.4046.0046.0046.00200
Oct 4, 202445.8145.8145.8145.8145.81-
Oct 3, 202446.2846.2846.2846.2846.28-
Oct 2, 202446.6746.6746.6746.6746.67-
Oct 1, 202447.0747.0747.0747.0747.07-
Sep 30, 202447.1547.1547.1547.1547.15-
Sep 27, 202446.6747.1546.6747.1547.15350
Sep 26, 202446.6746.6746.6746.6746.67-
Sep 25, 202446.8846.8846.8846.8846.88-
Sep 24, 202446.8846.8846.8846.8846.88-
Sep 23, 202446.1346.1346.1346.1346.13-
Sep 20, 202446.5746.5746.5746.5746.57-
Sep 19, 202447.1747.1747.1747.1747.17-
Sep 18, 202445.8145.8145.8145.8145.81-
Sep 17, 202445.6345.6345.6345.6345.63-
Sep 16, 202445.6345.6345.6345.6345.63-
Sep 13, 202445.2645.2645.2645.2645.26-
Sep 12, 202445.4745.4745.4745.4745.47-
Sep 11, 202445.5345.5345.5345.5345.53-
Sep 10, 202445.8845.8845.8845.8845.88-
Sep 9, 202443.7445.8843.7445.8845.882
Sep 6, 202443.5643.6943.5643.6943.693
Sep 5, 202443.7843.7843.7843.7843.78-
Sep 4, 202443.3843.3843.3843.3843.38-
Sep 3, 202442.5542.5542.5542.5542.55-
Sep 2, 202442.5542.5542.5542.5542.55-
Aug 30, 202442.4342.4342.4242.4242.425
Aug 29, 202442.5142.5142.5142.5142.51-
Aug 28, 202442.5642.5642.5642.5642.56-
Aug 27, 202442.4242.4242.4242.4242.42-
Aug 26, 202441.8541.8541.8541.8541.85-
Aug 23, 202442.0142.0142.0142.0142.01-
Aug 22, 202442.0242.0242.0242.0242.02-
Aug 21, 202442.1942.1942.0142.0142.0140
Aug 20, 202442.5342.5342.5342.5342.53-
Aug 19, 202442.5742.5742.5742.5742.57-
Aug 16, 202442.7242.7242.7242.7242.72-
Aug 15, 202442.3542.3542.3542.3542.35-
Aug 14, 202442.3542.3542.3542.3542.35-
Aug 13, 202442.1742.1742.1742.1742.17-
Aug 12, 202442.1742.1742.1742.1742.17-
Aug 9, 202441.1841.4141.1841.4141.41247
Aug 8, 202442.1042.1041.1841.1841.18393
Aug 7, 202446.9046.9046.9046.9046.90-
Aug 6, 202446.6046.6046.6046.6046.60-
Aug 5, 202446.6046.6046.6046.6046.60-
Aug 2, 202447.5347.5347.5347.5347.53-
Aug 1, 202447.5347.5347.5347.5347.53-
Jul 31, 202447.5347.5347.5347.5347.53-
Jul 30, 202447.2247.2247.2247.2247.22-
Jul 29, 202446.8046.8046.8046.8046.80-
Jul 26, 202446.1246.1246.1246.1246.12-
Jul 25, 202445.9445.9445.9445.9445.94-
Jul 24, 202446.3646.3646.3646.3646.36-
Jul 23, 202446.3646.3646.3646.3646.36-
Jul 22, 202446.7146.7146.7146.7146.71-
Jul 19, 202446.7146.7146.7146.7146.71-
Jul 18, 202446.2846.2846.2846.2846.28-
Jul 17, 202446.1246.1246.1246.1246.12-
Jul 16, 202446.0146.0146.0146.0146.01-
Jul 15, 202446.6046.6046.6046.6046.6020
Jul 12, 202446.2646.4046.2646.4046.4030
Jul 11, 202446.1746.1746.1746.1746.17-
Jul 10, 202446.1746.1746.1746.1746.17-
Jul 9, 202446.2446.7146.2446.7146.7133
Jul 8, 202446.0146.1546.0146.1546.15201
Jul 5, 202445.5745.5745.5745.5745.57-
Jul 4, 202445.6345.7345.6345.7345.736
Jul 3, 202445.9945.9945.9945.9945.99-
Jul 2, 202446.6546.6546.6546.6546.65-
Jul 1, 202446.8746.8746.8746.8746.87-
Jun 28, 202447.1947.1947.1947.1947.19-
Jun 27, 202447.0147.0147.0147.0147.01-
Jun 26, 202446.6846.6846.6846.6846.68-
Jun 25, 202445.9745.9745.9745.9745.97-
Jun 24, 202445.9245.9245.9245.9245.92-
Jun 21, 202445.5845.5845.5845.5845.58-
Jun 20, 202445.2245.5845.2245.5845.585
Jun 19, 202445.2245.2245.2245.2245.22-
Jun 18, 202445.7245.7245.2645.2645.265
Jun 17, 202445.0545.5344.4845.5345.53264
Jun 14, 202445.8345.8345.2645.2645.262
Jun 13, 202446.0646.0646.0646.0646.06-
Jun 12, 202447.5047.5045.9245.9245.921
Jun 11, 202447.4547.4547.3847.3847.38100
Jun 10, 202448.7648.7648.7648.7648.76-
Jun 7, 202448.0348.0348.0348.0348.03-
Jun 6, 202447.9347.9347.9347.9347.93-
Jun 5, 202447.9248.3047.9248.3048.306
Jun 4, 202447.7948.0147.5447.5447.54220
Jun 3, 202447.9047.9047.9047.9047.90-
May 31, 202447.5847.5847.5847.5847.58-
May 30, 202447.7647.7647.7647.7647.76-
May 29, 202447.4747.4747.4747.4747.47-
May 28, 202448.6048.6048.6048.6048.60-
May 27, 202448.2948.3848.2948.3848.385
May 24, 202449.0349.0349.0349.0349.03-
May 23, 202449.1949.1949.1949.1949.19-
May 22, 202449.3649.3649.3649.3649.36-
May 21, 202449.4449.4449.4449.4449.44-
May 20, 202449.6749.6749.6749.6749.67-
May 17, 202449.9849.9849.6749.6749.6747
May 16, 202450.0050.0050.0050.0050.00-
May 15, 202450.5550.5550.0050.0050.00400
May 14, 202450.9350.9350.9350.9350.93-
May 13, 202451.6751.6751.1951.1951.19190
May 10, 202451.2251.2251.2251.2251.22-
May 9, 202450.6850.6850.6850.6850.68-
May 8, 202450.7250.7250.7250.7250.72-
May 7, 202450.4650.4650.4650.4650.46-
May 6, 202451.0951.0951.0951.0951.09-
May 3, 202451.0051.0051.0051.0051.00-
May 2, 202450.1250.1750.1250.1750.174
Apr 30, 202450.3550.3550.3550.3550.35-
Apr 29, 202449.7349.7349.7349.7349.73-

Related Tickers

DP5.MU Keurig Dr Pepper Inc
30.38
-0.62%
 
NICL.L Nichols plc
1,220.00
-0.41%
 
GUROF GURU Organic Energy Corp.
1.3200
-5.71%
 
PEP.BA PepsiCo, Inc.
8,880.00
-0.22%
 
PEP.HA PepsiCo Inc
118.20
+1.35%
 
CCEP.L Coca-Cola Europacific Partners PLC
6,570.00
-0.15%
 
KO.VI The Coca-Cola Company
63.18
+0.73%
 
COLA.NE The Coca-Cola Company
25.80
-0.08%
 
PEP.DE PepsiCo, Inc.
118.38
+1.47%
 
CCC3.SG The Coca-Cola Company
62.67
-0.82%