Frankfurt - Delayed Quote EUR

Masco Corporation (MSQ.F)

60.50
-1.26
(-2.04%)
As of 8:48:56 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 202560.5060.5060.5060.5060.5040
May 13, 202561.7661.7661.7661.7661.76-
May 12, 202556.0462.1456.0462.1462.1440
May 9, 202554.6254.6254.6254.6254.62-
May 8, 202553.3053.3053.3053.3053.30-
May 7, 202553.0853.0853.0853.0853.08-
May 6, 202554.1254.1254.1254.1254.12-
May 5, 202554.4654.4654.4654.4654.46-
May 2, 202553.0453.0453.0453.0453.04-
Apr 30, 202552.7452.7452.7452.7452.74-
Apr 29, 202552.8052.8052.8052.8052.80-
Apr 28, 202552.9252.9252.9252.9252.92-
Apr 25, 202553.0053.0053.0053.0053.00-
Apr 24, 202551.9051.9051.9051.9051.90-
Apr 23, 202554.1255.3654.1255.3655.3614
Apr 22, 202551.8851.8851.8851.8851.88-
Apr 17, 202553.5253.5253.5253.5253.52-
Apr 16, 202553.7253.7253.7253.7253.72-
Apr 15, 202554.6054.6854.6054.6854.68100
Apr 14, 202554.3254.3254.3254.3254.32-
Apr 11, 202554.9854.9854.9854.9854.98-
Apr 10, 202557.1457.1457.1457.1457.14-
Apr 9, 202552.3252.3252.3252.3252.32-
Apr 8, 202555.5855.5855.5855.5855.58-
Apr 7, 202554.8854.8854.8854.8854.88-
Apr 4, 202557.5457.5457.5457.5457.54-
Apr 3, 202563.2463.2463.2463.2463.24-
Apr 2, 202564.2864.2864.2864.2864.28-
Apr 1, 202563.9463.9463.9463.9463.94-
Mar 31, 202562.7262.7262.7262.7262.72-
Mar 28, 202564.8864.8864.8864.8864.88-
Mar 27, 202564.9864.9864.9864.9864.98-
Mar 26, 202564.8264.8264.8264.8264.82-
Mar 25, 202565.1465.1465.1465.1465.14-
Mar 24, 202564.0664.0664.0664.0664.06-
Mar 21, 202564.6264.6263.4663.4663.461
Mar 20, 202565.4665.4665.4665.4665.46-
Mar 19, 202564.3664.3664.3664.3664.36-
Mar 18, 202564.6264.6264.6264.6264.62-
Mar 17, 202564.0464.8064.0464.8064.802
Mar 14, 202563.6663.6663.6663.6663.66-
Mar 13, 202564.8064.8064.8064.8064.80-
Mar 12, 202565.1465.2665.1465.2665.2659
Mar 11, 202567.5268.1467.5268.1468.1410
Mar 10, 202568.7468.7468.7468.7468.74-
Mar 7, 202568.1268.1268.1268.1268.12-
Mar 6, 202567.6867.6867.6867.6867.68-
Mar 5, 202567.9869.0867.9869.0869.08200
Mar 4, 202570.0470.0470.0470.0470.04-
Mar 3, 202571.9071.9071.9071.9071.90-
Feb 28, 202571.4871.4871.4871.4871.48-
Feb 27, 202572.3072.3072.3072.3072.30-
Feb 26, 202572.2072.8672.2072.8672.8666
Feb 25, 202570.2870.2870.2870.2870.28-
Feb 24, 202571.0471.0471.0471.0471.04-
Feb 21, 2025 0.276861 Dividend
Feb 21, 202572.0872.0872.0872.0872.08-
Feb 20, 202572.9872.9872.9872.9872.67-
Feb 19, 202573.5273.5273.5273.5273.21-
Feb 18, 202574.6074.6074.6074.6074.28-
Feb 17, 202574.3474.3474.3474.3474.02-
Feb 14, 202573.7673.7673.7673.7673.45-
Feb 13, 202573.1673.1673.1673.1672.85-
Feb 12, 202575.4475.4475.4475.4475.12-
Feb 11, 202574.7274.7274.7274.7274.40-
Feb 10, 202574.5074.5074.5074.5074.18-
Feb 7, 202574.0674.0674.0674.0673.75-
Feb 6, 202574.5274.5274.5274.5274.20-
Feb 5, 202573.6473.6473.6473.6473.33-
Feb 4, 202574.7674.7674.7674.7674.44-
Feb 3, 202576.5476.5475.1676.1475.8271
Jan 31, 202577.6677.6677.6677.6677.33-
Jan 30, 202576.1876.1876.1876.1875.86-
Jan 29, 202576.6276.6276.6276.6276.29-
Jan 28, 202577.9277.9277.9277.9277.59-
Jan 27, 202574.7874.7874.7874.7874.46-
Jan 24, 202575.4676.0275.4676.0275.7024
Jan 23, 202575.0275.0275.0275.0274.70-
Jan 22, 202575.1875.1875.1875.1874.86-
Jan 21, 202574.9874.9874.9874.9874.66-
Jan 20, 202575.4075.4075.4075.4075.08-
Jan 17, 202574.9674.9674.9674.9674.64-
Jan 16, 202574.5274.5274.5274.5274.20-
Jan 15, 202573.2473.2473.2473.2472.93-
Jan 14, 202571.4271.4271.4271.4271.12-
Jan 13, 202570.0270.0270.0270.0269.72-
Jan 10, 202569.9470.3869.9470.3870.0861
Jan 9, 202569.8869.8869.8869.8869.58-
Jan 8, 202568.9068.9068.9068.9068.61-
Jan 7, 202569.8270.5469.8270.5470.24-
Jan 6, 202569.6269.6269.6269.6269.32-
Jan 3, 202569.3269.3269.3269.3269.03-
Jan 2, 202569.7869.7869.7869.7869.48-
Dec 30, 202469.7069.7069.7069.7069.40-
Dec 27, 202470.3670.3670.3670.3670.06-
Dec 23, 202471.0471.1670.9670.9670.66120
Dec 20, 202469.5869.5869.5869.5869.28-
Dec 19, 202470.8070.8070.8070.8070.50-
Dec 18, 202472.4672.4672.4672.4672.15-
Dec 17, 202473.5273.5273.5273.5273.21-
Dec 16, 202474.4874.4874.4874.4874.16-
Dec 13, 202475.3075.3075.3075.3074.98-
Dec 12, 202474.9675.5074.9675.5075.189
Dec 11, 202474.9674.9674.9674.9674.64-
Dec 10, 202476.3876.4076.3876.4076.08-
Dec 9, 202476.3476.3476.3476.3476.02-
Dec 6, 202475.5475.5475.5475.5475.22-
Dec 5, 202475.7875.7875.7875.7875.46-
Dec 4, 202476.3477.2276.3477.2276.8927
Dec 3, 202476.1876.1876.1876.1875.86-
Dec 2, 202476.0476.0476.0476.0475.72-
Nov 29, 202475.6475.6475.6475.6475.32-
Nov 28, 202475.9075.9075.9075.9075.58-
Nov 27, 202476.5476.5476.5476.5476.21-
Nov 26, 202477.9677.9677.9677.9677.63-
Nov 25, 202475.0675.0675.0675.0674.74-
Nov 22, 202474.3674.3674.3674.3674.04-
Nov 21, 202472.5272.5272.5272.5272.21-
Nov 20, 202471.6071.6071.6071.6071.30-
Nov 19, 202472.3672.3672.3672.3672.05-
Nov 18, 202474.0474.0474.0474.0473.73-
Nov 15, 202474.4074.4074.4074.4074.08-
Nov 14, 202474.6674.6674.6674.6674.34-
Nov 13, 202473.9073.9073.9073.9073.59-
Nov 12, 202475.4475.5475.4475.5475.2251
Nov 11, 202475.1275.1275.1275.1274.80-
Nov 8, 2024 0.258999 Dividend
Nov 8, 202474.0074.0074.0074.0073.69-
Nov 7, 202474.2274.2274.2274.2273.62-
Nov 6, 202476.3876.6476.3876.6476.0280
Nov 5, 202473.8473.8473.7673.7673.1641
Nov 4, 202473.2873.2873.2873.2872.68-
Nov 1, 202473.1073.1073.1073.1072.51-
Oct 31, 202473.2673.2673.2673.2672.66-
Oct 30, 202474.7874.7874.7874.7874.17-
Oct 29, 202475.1275.1275.1275.1274.51-
Oct 28, 202474.9074.9074.9074.9074.29-
Oct 25, 202476.1276.1276.1276.1275.50-
Oct 24, 202475.5675.5675.5675.5674.95-
Oct 23, 202475.5675.5675.5675.5674.95-
Oct 22, 202477.2477.2477.2477.2476.61-
Oct 21, 202478.4278.4278.4278.4277.78-
Oct 18, 202478.3478.3478.3478.3477.70-
Oct 17, 202478.3278.3678.3278.3677.72-
Oct 16, 202477.7478.9077.7478.9078.26210
Oct 15, 202477.4077.4277.4077.4276.79-
Oct 14, 202475.9275.9275.9075.9075.28-
Oct 11, 202475.5475.5475.5475.5474.93-
Oct 10, 202476.2676.9676.2676.9676.335
Oct 9, 202475.2875.2875.2875.2874.67-
Oct 8, 202474.9474.9474.9474.9474.33-
Oct 7, 202474.6074.6074.6074.6073.9914
Oct 4, 202474.9274.9274.9274.9274.31-
Oct 3, 202474.9475.3874.9475.3874.7713
Oct 2, 202475.2275.2275.2275.2274.61-
Oct 1, 202474.8874.8874.8874.8874.27-
Sep 30, 202474.3674.3674.3674.3673.75-
Sep 27, 202474.0274.0274.0274.0273.42-
Sep 26, 202473.6073.6073.6073.6073.00-
Sep 25, 202473.6473.6473.6473.6473.04-
Sep 24, 202473.8073.8073.8073.8073.20-
Sep 23, 202473.1873.1873.1873.1872.58-
Sep 20, 202474.0674.0674.0674.0673.46-
Sep 19, 202473.3273.3273.3273.3272.72-
Sep 18, 202472.6672.6672.6672.6672.07-
Sep 17, 202472.4072.4072.4072.4071.81-
Sep 16, 202471.8471.8471.8471.8471.26-
Sep 13, 202470.8070.8070.8070.8070.22-
Sep 12, 202470.4070.4070.4070.4069.83-
Sep 11, 202470.3270.3270.3270.3269.75-
Sep 10, 202469.5869.5869.5869.5869.01-
Sep 9, 202469.5069.5069.5069.5068.93-
Sep 6, 202469.0069.0069.0069.0068.44-
Sep 5, 202470.0870.0870.0870.0869.51-
Sep 4, 202469.8469.8469.8469.8469.27-
Sep 3, 202471.4671.4671.4671.4670.88-
Sep 2, 202471.3871.3871.3871.3870.80-
Aug 30, 202470.8270.8270.8270.8270.24-
Aug 29, 202470.2670.2670.2670.2669.69-
Aug 28, 202470.5270.5270.5270.5269.95-
Aug 27, 202471.7471.7471.7471.7471.16-
Aug 26, 202471.7271.7271.7271.7271.14-
Aug 23, 202469.5669.5669.5669.5668.99-
Aug 22, 202469.8469.8469.8469.8469.27-
Aug 21, 202468.3868.3868.3868.3867.82-
Aug 20, 202468.9068.9068.9068.9068.34-
Aug 19, 202468.4268.4268.4268.4267.86-
Aug 16, 202469.3269.3269.3269.3268.76-
Aug 15, 202468.2068.2068.2068.2067.64-
Aug 14, 202467.1267.1267.1267.1266.57-
Aug 13, 202465.6465.6465.6465.6465.11-
Aug 12, 202465.9665.9665.9665.9665.42-
Aug 9, 202466.3066.3066.3066.3065.76-
Aug 8, 202465.4865.4865.4865.4864.95-
Aug 7, 202467.4867.4867.4867.4866.93-
Aug 6, 202467.1468.4067.1468.4067.8445
Aug 5, 202464.5865.6064.5865.6065.0726
Aug 2, 2024 0.258999 Dividend
Aug 2, 202469.8469.8469.8469.8469.27-
Aug 1, 202471.7071.7071.7071.7070.83-
Jul 31, 202472.2072.2071.5071.5070.63-
Jul 30, 202471.3671.3671.3671.3670.49-
Jul 29, 202471.0671.0670.8670.8670.00-
Jul 26, 202469.6070.4669.6070.4669.6026
Jul 25, 202464.7064.7064.7064.7063.91-
Jul 24, 202465.1065.1065.1065.1064.31-
Jul 23, 202466.4266.4266.4266.4265.61-
Jul 22, 202466.4866.6066.4866.6065.79-
Jul 19, 202466.9266.9266.9266.9266.11-
Jul 18, 202466.6466.6466.6466.6465.83-
Jul 17, 202467.6467.6467.6467.6466.82-
Jul 16, 202464.4864.4864.4864.4863.70-
Jul 15, 202464.6664.6664.6664.6663.87-
Jul 12, 202463.3063.3063.3063.3062.53-
Jul 11, 202460.6660.6660.6660.6659.92-
Jul 10, 202460.2860.2860.2860.2859.55-
Jul 9, 202460.4660.4660.4660.4659.73-
Jul 8, 202459.3659.3659.3659.3658.64-
Jul 5, 202459.5259.5259.5259.5258.80-
Jul 4, 202459.6859.6859.6859.6858.95-
Jul 3, 202459.9059.9059.9059.9059.17-
Jul 2, 202459.9059.9059.9059.9059.17-
Jul 1, 202461.6261.6261.6261.6260.87-
Jun 28, 202461.7861.7861.7861.7861.03-
Jun 27, 202461.5661.5661.5661.5660.81-
Jun 26, 202460.8260.8260.8260.8260.08-
Jun 25, 202463.0463.0463.0463.0462.27-
Jun 24, 202463.0263.0263.0263.0262.25-
Jun 21, 202463.3263.3263.3263.3262.55-
Jun 20, 202464.3664.3664.3664.3663.58-
Jun 19, 202464.2664.2664.2664.2663.48-
Jun 18, 202464.4464.4464.4464.4463.66-
Jun 17, 202464.2264.2264.2264.2263.44-
Jun 14, 202465.2865.2865.2865.2864.49-
Jun 13, 202463.5063.5063.5063.5062.73-
Jun 12, 202462.1862.1862.1862.1861.42-
Jun 11, 202461.9861.9861.9861.9861.23-
Jun 10, 202461.0461.0461.0461.0460.30-
Jun 7, 202461.3061.3061.3061.3060.56-
Jun 6, 202461.8661.8661.8661.8661.11-
Jun 5, 202461.4861.4861.4861.4860.73-
Jun 4, 202462.6462.6462.6462.6461.88-
Jun 3, 202464.1064.1064.1064.1063.32-
May 31, 202462.7462.7462.7462.7461.98-
May 30, 202461.8461.8461.8461.8461.09-
May 29, 202461.7061.7061.7061.7060.95-
May 28, 202463.2063.2063.2063.2062.43-
May 27, 202463.3263.3263.3263.3262.55-
May 24, 202463.1863.1863.1863.1862.41-
May 23, 2024 0.258999 Dividend
May 23, 202463.7663.7663.7663.7662.99-
May 22, 202463.9663.9663.9663.9662.90-
May 21, 202463.6463.6463.6463.6462.58-
May 20, 202464.1464.1464.1464.1463.07-
May 17, 202464.3664.3664.3664.3663.29-
May 16, 202466.0066.0066.0066.0064.90-
May 15, 202465.3065.3065.3065.3064.21-
May 14, 202465.2265.2265.2265.2264.14-