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

Frankfurt - Delayed Quote EUR

Mattel, Inc. (MTT.F)

Compare
13.19
-0.98
(-6.95%)
As of 8:20:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202513.1913.1913.1913.1913.19104
Apr 10, 202514.3214.3214.1514.1714.17104
Apr 9, 202513.0513.0513.0513.0513.05-
Apr 8, 202514.5214.5214.5214.5214.52-
Apr 7, 202514.0014.5014.0014.5014.50650
Apr 4, 202514.8515.0014.8515.0015.00200
Apr 3, 202517.0017.0016.2316.2316.2320
Apr 2, 202517.9217.9217.9217.9217.92-
Apr 1, 202517.8417.8417.8417.8417.84-
Mar 31, 202517.7217.7217.7217.7217.7240
Mar 28, 202518.0718.0718.0718.0718.07-
Mar 27, 202518.3218.3318.3218.3318.3310
Mar 26, 202518.1818.1818.1818.1818.18-
Mar 25, 202518.6118.7418.6118.7418.745
Mar 24, 202518.5318.7018.5218.7018.70120
Mar 21, 202518.4118.4118.4118.4118.41-
Mar 20, 202518.4718.4718.4718.4718.47-
Mar 19, 202518.2218.2218.2218.2218.22-
Mar 18, 202518.4018.4018.4018.4018.40-
Mar 17, 202518.0218.2318.0218.2318.2330
Mar 14, 202518.1418.1418.1418.1418.14-
Mar 13, 202518.7518.7518.7518.7518.75-
Mar 12, 202518.9218.9218.9218.9218.92-
Mar 11, 202518.8218.9418.8218.9418.94334
Mar 10, 202519.3219.3219.3219.3219.3210
Mar 7, 202519.0219.0219.0219.0219.02-
Mar 6, 202518.9318.9318.9318.9318.93-
Mar 5, 202519.2419.2418.8919.0019.00700
Mar 4, 202519.9419.9419.8419.8419.84250
Mar 3, 202520.5920.5920.5920.5920.595
Feb 28, 202520.3120.3120.3120.3120.31-
Feb 27, 202520.2520.2520.2520.2520.25-
Feb 26, 202520.4720.4720.4720.4720.47-
Feb 25, 202520.1520.1520.1520.1520.15-
Feb 24, 202520.1020.1020.1020.1020.10-
Feb 21, 202520.6820.7620.6820.7620.7620
Feb 20, 202520.7520.8720.7520.8720.8740
Feb 19, 202520.7620.7720.7620.7720.7750
Feb 18, 202520.8720.8720.8720.8720.87-
Feb 17, 202520.8220.8620.8220.8620.8610
Feb 14, 202520.8520.8520.8520.8520.85-
Feb 13, 202520.7620.9220.7620.9220.9217
Feb 12, 202520.9521.1520.9021.1521.15550
Feb 11, 202520.5420.5420.5420.5420.54-
Feb 10, 202520.7620.8520.7620.8520.85270
Feb 7, 202520.3020.3020.2920.2920.29200
Feb 6, 202520.0120.4019.8020.4020.40688
Feb 5, 202519.0020.1319.0020.1320.13550
Feb 4, 202517.1817.1817.1817.1817.18-
Feb 3, 202517.8417.8417.8417.8417.8450
Jan 31, 202518.2818.2818.2818.2818.28-
Jan 30, 202517.9817.9817.9817.9817.98-
Jan 29, 202517.9518.2317.9518.2318.2312,515
Jan 28, 202517.6717.6717.6617.6617.6650
Jan 27, 202517.1417.6317.1417.6317.63350
Jan 24, 202517.2517.2517.2517.2517.25-
Jan 23, 202517.2417.2417.2417.2417.24-
Jan 22, 202517.2017.2017.2017.2017.20-
Jan 21, 202517.2517.2517.2517.2517.25-
Jan 20, 202517.3217.3217.3217.3217.32-
Jan 17, 202517.3817.3817.3817.3817.38-
Jan 16, 202517.2917.2917.2917.2917.29-
Jan 15, 202517.6617.6617.6617.6617.66-
Jan 14, 202517.9017.9017.9017.9017.90-
Jan 13, 202518.1718.1718.1718.1718.17-
Jan 10, 202517.8317.8317.8317.8317.83-
Jan 9, 202517.7717.7717.7617.7617.76100
Jan 8, 202517.5917.5917.5917.5917.59-
Jan 7, 202517.5117.5117.5117.5117.51-
Jan 6, 202517.2917.2917.2917.2917.29-
Jan 3, 202517.2117.2117.2117.2117.21-
Jan 2, 202517.0717.0717.0717.0717.07-
Dec 30, 202417.0817.0817.0817.0817.08-
Dec 27, 202417.2517.2517.2517.2517.25-
Dec 23, 202417.0917.0917.0917.0917.09-
Dec 20, 202417.0517.0516.9516.9516.95150
Dec 19, 202417.4017.4017.4017.4017.40-
Dec 18, 202417.7017.7017.7017.7017.70-
Dec 17, 202417.8417.8417.8417.8417.84-
Dec 16, 202417.8817.8817.8817.8817.88-
Dec 13, 202418.4018.4018.4018.4018.40-
Dec 12, 202418.1018.1618.1018.1618.16100
Dec 11, 202418.0018.0018.0018.0018.00-
Dec 10, 202418.0218.0218.0218.0218.02-
Dec 9, 202418.1718.1718.1718.1718.17-
Dec 6, 202418.5218.6818.5018.6818.68600
Dec 5, 202418.8918.9018.7818.7818.78515
Dec 4, 202417.8417.8417.8417.8417.84-
Dec 3, 202417.9417.9417.9417.9417.94-
Dec 2, 202418.0018.0018.0018.0018.00-
Nov 29, 202417.7217.7217.7217.7217.72-
Nov 28, 202417.6917.6917.6917.6917.69-
Nov 27, 202417.6717.6717.6717.6717.67-
Nov 26, 202418.1118.1118.1118.1118.11-
Nov 25, 202417.8417.8417.8417.8417.84-
Nov 22, 202417.4817.4817.4817.4817.48-
Nov 21, 202417.3217.3217.3217.3217.32-
Nov 20, 202417.2417.2417.2417.2417.24-
Nov 19, 202417.3217.3217.3217.3217.32-
Nov 18, 202417.6117.6117.6117.6117.61-
Nov 15, 202417.8217.8217.8217.8217.82-
Nov 14, 202417.6917.6917.6917.6917.69-
Nov 13, 202417.6017.6017.6017.6017.60-
Nov 12, 202418.1718.1718.1718.1718.17-
Nov 11, 202418.1718.1718.1718.1718.17-
Nov 8, 202417.8917.8917.8917.8917.89-
Nov 7, 202417.4017.4017.4017.4017.40-
Nov 6, 202419.0819.0817.8217.8217.8290
Nov 5, 202418.3218.3218.3218.3218.32-
Nov 4, 202418.1718.1718.1718.1718.1715
Nov 1, 202418.6718.6718.6718.6718.67-
Oct 31, 202418.5718.5718.5718.5718.57-
Oct 30, 202418.2218.2218.2218.2218.22-
Oct 29, 202418.1518.1518.1518.1518.15-
Oct 28, 202417.5817.5817.5817.5817.58-
Oct 25, 202417.0617.0617.0617.0617.06-
Oct 24, 202416.9917.1416.9917.1417.14200
Oct 23, 202416.6116.6116.6116.6116.61-
Oct 22, 202416.9016.9016.9016.9016.90-
Oct 21, 202417.4617.4617.4617.4617.46-
Oct 18, 202417.0817.0817.0817.0817.08-
Oct 17, 202417.1117.1117.1117.1117.11-
Oct 16, 202417.0317.0317.0317.0317.03-
Oct 15, 202417.2717.2717.2717.2717.27-
Oct 14, 202417.4817.4817.4817.4817.48-
Oct 11, 202417.5717.5717.5717.5717.57-
Oct 10, 202417.5017.5017.5017.5017.50-
Oct 9, 202417.4317.4317.4317.4317.43-
Oct 8, 202417.5117.5117.5117.5117.51-
Oct 7, 202417.4517.4517.3817.3817.38150
Oct 4, 202417.1117.1117.1117.1117.11-
Oct 3, 202417.0817.0817.0817.0817.08-
Oct 2, 202417.1317.1317.1317.1317.13-
Oct 1, 202417.0017.0017.0017.0017.00-
Sep 30, 202416.8016.8916.8016.8916.89170
Sep 27, 202416.9716.9716.9716.9716.97-
Sep 26, 202416.8017.1516.8017.1517.15900
Sep 25, 202416.9817.0016.9817.0017.0010
Sep 24, 202417.1317.1317.1317.1317.13-
Sep 23, 202417.1517.1517.1517.1517.15-
Sep 20, 202417.3917.3917.3917.3917.39-
Sep 19, 202417.4517.4517.4517.4517.45-
Sep 18, 202417.2417.2417.2417.2417.24-
Sep 17, 202416.9916.9916.9916.9916.99-
Sep 16, 202417.0217.1217.0217.1217.1231
Sep 13, 202416.6016.6016.6016.6016.60-
Sep 12, 202416.4916.4916.4916.4916.49-
Sep 11, 202416.6716.6716.6716.6716.67-
Sep 10, 202417.0617.0617.0617.0617.06693
Sep 9, 202416.5916.7016.5916.6416.6445
Sep 6, 202416.6716.6716.6716.6716.67-
Sep 5, 202416.7716.7916.7716.7916.7930
Sep 4, 202416.7516.9316.7516.9316.9330
Sep 3, 202417.0317.0317.0317.0317.03-
Sep 2, 202417.0617.2517.0617.2517.2530
Aug 30, 202417.2017.2017.1917.1917.19110
Aug 29, 202417.2517.5517.2517.5517.5529
Aug 28, 202417.4317.4317.4317.4317.43-
Aug 27, 202417.3917.5817.3917.5817.5830
Aug 26, 202417.3917.3917.3917.3917.39-
Aug 23, 202417.2117.4717.2117.4717.4726
Aug 22, 202417.1917.1917.1917.1917.19-
Aug 21, 202417.0117.3017.0117.3017.3025
Aug 20, 202417.1217.1217.1217.1217.12-
Aug 19, 202417.2817.2817.2817.2817.28-
Aug 16, 202417.5617.5617.5617.5617.56-
Aug 15, 202417.2217.2217.2217.2217.22-
Aug 14, 202417.0717.0717.0017.0117.0161
Aug 13, 202416.9216.9516.9216.9516.95110
Aug 12, 202417.2517.2517.2517.2517.25-
Aug 9, 202417.3117.3117.3117.3117.31-
Aug 8, 202416.8416.8416.8416.8416.84-
Aug 7, 202417.1717.1817.1717.1817.1830
Aug 6, 202416.7716.7716.7716.7716.77-
Aug 5, 202416.7516.8016.7516.7516.751,225
Aug 2, 202417.5617.5617.5617.5617.56-
Aug 1, 202417.7417.9917.7417.8117.81540
Jul 31, 202418.0418.0418.0418.0418.04-
Jul 30, 202417.7217.7217.7217.7217.72100
Jul 29, 202417.6117.6117.6117.6117.61-
Jul 26, 202417.3817.6017.3817.6017.60100
Jul 25, 202417.3517.3517.3517.3517.35-
Jul 24, 202415.8516.1315.8416.1316.13200
Jul 23, 202417.4717.6517.4517.4517.45815
Jul 22, 202414.8114.8514.8114.8514.85160
Jul 19, 202415.1015.1015.1015.1015.10-
Jul 18, 202415.1915.1915.1915.1915.19-
Jul 17, 202415.5115.5115.5115.5115.5165
Jul 16, 202415.2715.2715.2715.2715.27-
Jul 15, 202415.3415.3415.3415.3415.34-
Jul 12, 202415.4315.4315.4315.4315.43-
Jul 11, 202414.9514.9514.9514.9514.95-
Jul 10, 202414.7014.7014.7014.7014.70-
Jul 9, 202414.9014.9014.9014.9014.90-
Jul 8, 202414.8114.8114.8114.8114.81-
Jul 5, 202414.9414.9414.9414.9414.94-
Jul 4, 202415.0615.0615.0615.0615.06-
Jul 3, 202415.0215.0215.0115.0115.0130
Jul 2, 202414.9914.9914.9914.9914.99-
Jul 1, 202415.1515.1815.1515.1815.18200
Jun 28, 202415.1515.1515.1515.1515.1527
Jun 27, 202415.0615.0615.0615.0615.06-
Jun 26, 202415.3115.3115.3115.3115.31-
Jun 25, 202415.9615.9615.9615.9615.96-
Jun 24, 202416.5516.5516.5516.5516.55-
Jun 21, 202415.8615.8615.8615.8615.86-
Jun 20, 202415.8016.0915.8016.0916.0927
Jun 19, 202415.7815.7815.7815.7815.7885
Jun 18, 202415.9415.9415.9415.9415.94-
Jun 17, 202416.0016.0015.9415.9415.9460
Jun 14, 202415.8115.8115.8115.8115.81-
Jun 13, 202415.9115.9115.9115.9115.91-
Jun 12, 202416.0616.1716.0616.1716.1725
Jun 11, 202416.1116.3116.1116.3116.3135
Jun 10, 202416.5016.5016.2416.2416.24225
Jun 7, 202416.2416.2416.2416.2416.24-
Jun 6, 202416.0816.0816.0816.0816.08-
Jun 5, 202416.1916.1916.1716.1716.1760
Jun 4, 202416.2416.2416.2416.2416.24-
Jun 3, 202416.2516.4516.2516.4516.45280
May 31, 202416.0516.0516.0516.0516.05-
May 30, 202416.0216.0216.0216.0216.02-
May 29, 202416.1716.1716.1716.1716.17-
May 28, 202416.0816.0816.0816.0816.08-
May 27, 202416.1016.1016.1016.1016.10-
May 24, 202416.1216.1216.1216.1216.12-
May 23, 202416.4316.4316.3816.3816.3827
May 22, 202416.7316.7316.7316.7316.7340
May 21, 202416.7616.7616.7616.7616.76-
May 20, 202417.0217.0217.0217.0217.02-
May 17, 202417.0917.3117.0917.3117.3135
May 16, 202417.1817.1817.1817.1817.18-
May 15, 202417.5017.5017.4917.4917.4925
May 14, 202417.3217.3317.3217.3317.33250
May 13, 202417.2417.2417.2417.2417.24-
May 10, 202417.4717.6817.4717.6817.6826
May 9, 202417.3417.3417.3417.3417.34-
May 8, 202417.3317.3317.3317.3317.331
May 7, 202417.2617.4617.2617.4617.464
May 6, 202417.0717.0717.0717.0717.0737
May 3, 202417.1717.1717.1717.1717.17-
May 2, 202416.7616.7616.7616.7616.76-
Apr 30, 202417.1717.2417.1417.2417.2485
Apr 29, 202417.0617.0617.0617.0617.06-
Apr 26, 202417.1517.1517.1517.1517.15-
Apr 25, 202417.7617.7617.7617.7617.76-
Apr 24, 202417.8618.0717.8618.0718.0725
Apr 23, 202417.4017.5517.3517.3517.35449
Apr 22, 202416.9716.9716.9716.9716.97-
Apr 19, 202416.8917.1116.8917.1117.1125
Apr 18, 202416.8316.8316.8316.8316.83-
Apr 17, 202416.8216.8216.8216.8216.82-
Apr 16, 202416.9216.9816.9216.9816.9825
Apr 15, 202417.2517.2517.2517.2517.25-
Apr 12, 202417.2517.3117.2517.3117.31150
Apr 11, 202417.3017.4717.3017.4717.4725