Berlin - Delayed Quote EUR

M&T Bank Corp (MTZ.BE)

Compare
187.40
+0.20
+(0.11%)
As of 8:13:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 2025187.40187.40187.40187.40187.40-
Jan 23, 2025187.20187.20187.20187.20187.20-
Jan 22, 2025189.50189.50189.50189.50189.50-
Jan 21, 2025189.20189.20189.20189.20189.20-
Jan 20, 2025189.95189.95189.95189.95189.95-
Jan 17, 2025189.95189.95189.95189.95189.95-
Jan 16, 2025194.65194.65194.65194.65194.65-
Jan 15, 2025188.60188.60188.60188.60188.60-
Jan 14, 2025185.65185.65185.65185.65185.65-
Jan 13, 2025182.65182.65182.65182.65182.65-
Jan 10, 2025184.75184.75184.75184.75184.75-
Jan 9, 2025184.40184.40184.40184.40184.40-
Jan 8, 2025184.85184.95184.85184.95184.95-
Jan 7, 2025184.75184.75184.75184.75184.75-
Jan 6, 2025184.85184.85184.85184.85184.85-
Jan 3, 2025182.95182.95182.95182.95182.95-
Jan 2, 2025180.80180.80180.80180.80180.80-
Dec 30, 2024180.00180.00180.00180.00180.00-
Dec 27, 2024182.45182.45182.45182.45182.45-
Dec 23, 2024181.40181.40181.40181.40181.40-
Dec 20, 2024177.75177.75177.75177.75177.75-
Dec 19, 2024178.55178.55178.55178.55178.55-
Dec 18, 2024186.15186.15186.15186.15186.15-
Dec 17, 2024188.10188.10188.10188.10188.10-
Dec 16, 2024188.80188.80188.80188.80188.80-
Dec 13, 2024190.45190.45190.45190.45190.45-
Dec 12, 2024190.65190.65190.65190.65190.65-
Dec 11, 2024195.85195.85195.85195.85195.85-
Dec 10, 2024194.80194.80194.80194.80194.80-
Dec 9, 2024199.15199.15199.15199.15199.15-
Dec 6, 2024199.80199.80199.80199.80199.80-
Dec 5, 2024200.30200.30200.30200.30200.30-
Dec 4, 2024203.20203.20203.20203.20203.20-
Dec 3, 2024204.50204.50204.50204.50204.50-
Dec 2, 2024 1.35 Dividend
Dec 2, 2024207.40207.40207.40207.40207.40-
Nov 29, 2024208.40208.40208.40208.40207.05-
Nov 28, 2024208.60208.60208.60208.60207.25-
Nov 27, 2024209.80209.80209.80209.80208.44-
Nov 26, 2024210.80210.80210.80210.80209.43-
Nov 25, 2024211.10211.10211.10211.10209.73-
Nov 22, 2024206.00206.00206.00206.00204.67-
Nov 21, 2024201.60201.60201.60201.60200.29-
Nov 20, 2024201.40201.40201.40201.40200.10-
Nov 19, 2024202.20202.20202.20202.20200.89-
Nov 18, 2024202.90202.90202.90202.90201.59-
Nov 15, 2024200.20200.20200.20200.20198.90-
Nov 14, 2024199.65199.65199.65199.65198.36-
Nov 13, 2024199.35199.35199.35199.35198.06-
Nov 12, 2024200.50200.50200.50200.50199.20-
Nov 11, 2024194.60194.60194.60194.60193.34-
Nov 8, 2024192.15192.15192.15192.15190.91-
Nov 7, 2024200.80200.80200.80200.80199.50-
Nov 6, 2024182.55182.55182.55182.55181.37-
Nov 5, 2024174.60174.60174.60174.60173.47-
Nov 4, 2024175.50175.50175.50175.50174.36-
Nov 1, 2024178.55178.55178.55178.55177.39-
Oct 31, 2024180.80180.80180.80180.80179.63-
Oct 30, 2024180.40180.40180.40180.40179.23-
Oct 29, 2024181.90181.90181.90181.90180.72-
Oct 28, 2024178.30178.30178.30178.30177.14-
Oct 25, 2024178.70178.70178.70178.70177.54-
Oct 24, 2024178.45178.45178.45178.45177.29-
Oct 23, 2024178.25178.25178.25178.25177.10-
Oct 22, 2024177.80177.80177.80177.80176.65-
Oct 21, 2024180.95180.95180.95180.95179.78-
Oct 18, 2024182.50182.50182.50182.50181.32-
Oct 17, 2024173.45173.45173.45173.45172.33-
Oct 16, 2024169.85169.85169.85169.85168.75-
Oct 15, 2024169.60169.60169.60169.60168.50-
Oct 14, 2024168.60168.60168.60168.60167.51-
Oct 11, 2024162.90162.90162.90162.90161.84-
Oct 10, 2024162.90162.90162.90162.90161.84-
Oct 9, 2024160.80160.80160.80160.80159.76-
Oct 8, 2024161.05161.05161.05161.05160.01-
Oct 7, 2024162.05162.05162.05162.05161.00-
Oct 4, 2024155.65155.65155.65155.65154.64-
Oct 3, 2024156.10156.10156.10156.10155.09-
Oct 2, 2024154.85154.85154.85154.85153.85-
Oct 1, 2024159.05159.05159.05159.05158.02-
Sep 30, 2024156.20156.20156.20156.20155.19-
Sep 27, 2024156.30156.30156.30156.30155.29-
Sep 26, 2024154.55154.55154.55154.55153.55-
Sep 25, 2024154.95154.95154.95154.95153.95-
Sep 24, 2024158.95158.95158.95158.95157.92-
Sep 23, 2024160.35160.35160.35160.35159.31-
Sep 20, 2024160.15160.15160.15160.15159.11-
Sep 19, 2024156.45156.45156.45156.45155.44-
Sep 18, 2024155.70155.70155.70155.70154.69-
Sep 17, 2024154.70154.70154.70154.70153.70-
Sep 16, 2024151.45151.45151.45151.45150.47-
Sep 13, 2024148.80148.80148.80148.80147.84-
Sep 12, 2024150.15150.15150.15150.15149.18-
Sep 11, 2024149.95149.95149.95149.95148.98-
Sep 10, 2024151.90151.90151.90151.90150.92-
Sep 9, 2024150.00150.00150.00150.00149.03-
Sep 6, 2024151.15151.15151.15151.15150.17-
Sep 5, 2024151.65151.65151.65151.65150.67-
Sep 4, 2024153.65153.65153.65153.65152.65-
Sep 3, 2024 1.35 Dividend
Sep 3, 2024155.20155.20155.20155.20154.19-
Sep 2, 2024154.80154.80154.80154.80152.46-
Aug 30, 2024152.85152.85152.85152.85150.54-
Aug 29, 2024152.65152.65152.65152.65150.34-
Aug 28, 2024149.50149.50149.50149.50147.24-
Aug 27, 2024148.90148.90148.90148.90146.65-
Aug 26, 2024150.05150.05150.05150.05147.78-
Aug 23, 2024147.50147.50147.50147.50145.27-
Aug 22, 2024145.40145.40145.40145.40143.20-
Aug 21, 2024145.40145.40145.40145.40143.20-
Aug 20, 2024147.75147.75147.75147.75145.51-
Aug 19, 2024146.75146.75146.75146.75144.53-
Aug 16, 2024146.60146.60146.60146.60144.38-
Aug 15, 2024143.80143.80143.80143.80141.62-
Aug 14, 2024145.25145.25145.25145.25143.05-
Aug 13, 2024145.75145.75145.75145.75143.54-
Aug 12, 2024147.85147.85147.85147.85145.61-
Aug 9, 2024147.70147.70147.70147.70145.46-
Aug 8, 2024145.20145.20145.20145.20143.00-
Aug 7, 2024147.00147.00147.00147.00144.77-
Aug 6, 2024146.70146.70146.70146.70144.48-
Aug 5, 2024146.05146.05146.05146.05143.84-
Aug 2, 2024152.90152.90152.90152.90150.58-
Aug 1, 2024158.40158.40158.40158.40156.00-
Jul 31, 2024159.80159.80159.80159.80157.38-
Jul 30, 2024158.35158.35158.35158.35155.95-
Jul 29, 2024160.90160.90160.90160.90158.46-
Jul 26, 2024159.65159.65159.65159.65157.23-
Jul 25, 2024157.55157.55157.55157.55155.16-
Jul 24, 2024157.60157.60157.60157.60155.21-
Jul 23, 2024156.00156.00156.00156.00153.64-
Jul 22, 2024151.10151.10151.10151.10148.81-
Jul 19, 2024153.05153.05153.05153.05150.73-
Jul 18, 2024150.15150.15150.15150.15147.88-
Jul 17, 2024148.85148.85148.85148.85146.60-
Jul 16, 2024144.85144.85144.85144.85142.66-
Jul 15, 2024142.15142.15142.15142.15140.00-
Jul 12, 2024142.60142.60142.60142.60140.44-
Jul 11, 2024139.95139.95139.95139.95137.83-
Jul 10, 2024137.80137.80137.80137.80135.71-
Jul 9, 2024136.40136.40136.40136.40134.33-
Jul 8, 2024134.40134.40134.40134.40132.36-
Jul 5, 2024137.95137.95137.95137.95135.86-
Jul 4, 2024138.10138.10138.10138.10136.01-
Jul 3, 2024140.60140.60140.60140.60138.47-
Jul 2, 2024138.75138.75138.75138.75136.65-
Jul 1, 2024140.30140.30140.30140.30138.18-
Jun 28, 2024137.35137.35137.35137.35135.27-
Jun 27, 2024137.00137.00137.00137.00134.93-
Jun 26, 2024137.15137.15137.15137.15135.07-
Jun 25, 2024138.85138.85138.85138.85136.75-
Jun 24, 2024137.20137.20137.20137.20135.12-
Jun 21, 2024137.30137.30137.30137.30135.22-
Jun 20, 2024136.60136.60136.60136.60134.53-
Jun 19, 2024136.05136.05136.05136.05133.99-
Jun 18, 2024134.65134.65134.65134.65132.61-
Jun 17, 2024132.30132.30132.30132.30130.30-
Jun 14, 2024132.75132.75132.75132.75130.74-
Jun 13, 2024132.20132.20132.20132.20130.20-
Jun 12, 2024130.70130.70130.70130.70128.72-
Jun 11, 2024132.90132.90132.90132.90130.89-
Jun 10, 2024135.85135.85135.85135.85133.79-
Jun 7, 2024133.00133.00133.00133.00130.99-
Jun 6, 2024133.50133.50133.50133.50131.48-
Jun 5, 2024134.35134.35134.35134.35132.32-
Jun 4, 2024135.25135.25135.25135.25133.20-
Jun 3, 2024 1.35 Dividend
Jun 3, 2024138.15138.15138.15138.15136.06-
May 31, 2024136.05136.05136.05136.05132.66-
May 30, 2024133.15133.15133.15133.15129.83-
May 29, 2024136.10136.10136.10136.10132.71-
May 28, 2024138.60138.60138.60138.60135.15-
May 27, 2024138.30138.30138.30138.30134.85-
May 24, 2024137.90137.90137.90137.90134.46-
May 23, 2024140.90140.90140.90140.90137.39-
May 22, 2024140.70140.70140.70140.70137.19-
May 21, 2024139.70139.70139.70139.70136.22-
May 20, 2024141.00141.00141.00141.00137.49-
May 17, 2024140.75140.75140.75140.75137.24-
May 16, 2024141.75141.75141.75141.75138.22-
May 15, 2024142.90142.90142.90142.90139.34-
May 14, 2024142.25142.25142.25142.25138.71-
May 13, 2024142.25142.25142.25142.25138.71-
May 10, 2024141.60141.60141.60141.60138.07-
May 9, 2024140.40140.40140.40140.40136.90-
May 8, 2024137.65137.65137.65137.65134.22-
May 7, 2024138.40138.40138.40138.40134.95-
May 6, 2024135.90135.90135.90135.90132.51-
May 3, 2024136.65136.65136.65136.65133.25-
May 2, 2024135.90135.90135.90135.90132.51-
Apr 30, 2024135.40135.40135.40135.40132.03-
Apr 29, 2024136.50136.50136.50136.50133.10-
Apr 26, 2024136.80136.80136.80136.80133.39-
Apr 25, 2024137.30137.30137.30137.30133.88-
Apr 24, 2024136.85136.85136.85136.85133.44-
Apr 23, 2024136.20136.20136.20136.20132.81-
Apr 22, 2024134.55134.55134.55134.55131.20-
Apr 19, 2024129.70129.70129.70129.70126.47-
Apr 18, 2024130.15130.15130.15130.15126.91-
Apr 17, 2024129.10129.10129.10129.10125.88-
Apr 16, 2024132.20132.20132.20132.20128.91-
Apr 15, 2024126.35126.35126.35126.35123.20-
Apr 12, 2024125.90125.90125.90125.90122.76-
Apr 11, 2024125.20125.20125.20125.20122.08-
Apr 10, 2024129.35129.35129.35129.35126.13-
Apr 9, 2024129.05129.05129.05129.05125.83-
Apr 8, 2024127.35127.35127.35127.35124.18-
Apr 5, 2024127.30127.30127.30127.30124.13-
Apr 4, 2024128.00128.00128.00128.00124.81-
Apr 3, 2024129.95129.95129.95129.95126.71-
Apr 2, 2024133.05133.05133.05133.05129.74-
Mar 28, 2024133.60133.60133.60133.60130.27-
Mar 27, 2024130.40130.40130.40130.40127.15-
Mar 26, 2024131.20131.20131.20131.20127.93-
Mar 25, 2024131.20131.20131.20131.20127.93-
Mar 22, 2024134.40134.40134.40134.40131.05-
Mar 21, 2024131.20131.20131.20131.20127.93-
Mar 20, 2024128.40128.40128.40128.40125.20-
Mar 19, 2024129.60129.60129.60129.60126.37-
Mar 18, 2024129.00129.00129.00129.00125.79-
Mar 15, 2024128.80128.80128.80128.80125.59-
Mar 14, 2024131.00131.00131.00131.00127.74-
Mar 13, 2024131.00131.00131.00131.00127.74-
Mar 12, 2024130.60130.60130.60130.60127.35-
Mar 11, 2024130.20130.20130.20130.20126.96-
Mar 8, 2024130.80130.80130.80130.80127.54-
Mar 7, 2024129.60129.60129.60129.60126.37-
Mar 6, 2024132.40132.40132.40132.40129.10-
Mar 5, 2024128.20128.20128.20128.20125.01-
Mar 4, 2024126.00126.00126.00126.00122.86-
Mar 1, 2024 1.30 Dividend
Mar 1, 2024128.20128.20128.20128.20125.01-
Feb 29, 2024127.40127.40127.40127.40122.96-
Feb 28, 2024128.00128.00128.00128.00123.54-
Feb 27, 2024125.00125.00125.00125.00120.64-
Feb 26, 2024127.20127.20127.20127.20122.77-
Feb 23, 2024127.40127.40127.40127.40122.96-
Feb 22, 2024126.60126.60126.60126.60122.19-
Feb 21, 2024126.80126.80126.80126.80122.38-
Feb 20, 2024128.00128.00128.00128.00123.54-
Feb 19, 2024128.00128.00128.00128.00123.54-
Feb 16, 2024127.60127.60127.60127.60123.15-
Feb 15, 2024127.00127.00127.00127.00122.57-
Feb 14, 2024123.80123.80123.80123.80119.48-
Feb 13, 2024126.80126.80126.80126.80122.38-
Feb 12, 2024123.40123.40123.40123.40119.10-
Feb 9, 2024120.60120.60120.60120.60116.40-
Feb 8, 2024121.00121.00121.00121.00116.78-
Feb 7, 2024122.80122.80122.80122.80118.52-
Feb 6, 2024123.60123.60123.60123.60119.29-
Feb 5, 2024123.60123.60123.60123.60119.29-
Feb 2, 2024121.00121.00121.00121.00116.78-
Feb 1, 2024127.80127.80127.80127.80123.34-
Jan 31, 2024132.80132.80132.80132.80128.17-
Jan 30, 2024131.60131.60131.60131.60127.01-
Jan 29, 2024130.20130.20130.20130.20125.66-
Jan 26, 2024130.60130.60130.60130.60126.05-
Jan 25, 2024131.20131.20131.20131.20126.63-
Jan 24, 2024130.40130.40130.40130.40125.85-