Munich - Delayed Quote EUR

Matthews International Corp (MW1A.MU)

Compare
23.14 0.00 (0.00%)
At close: August 20 at 8:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 20, 2024 23.14 23.14 23.14 23.14 23.14 2
Aug 19, 2024 23.14 23.14 23.14 23.14 23.14 -
Aug 16, 2024 23.14 23.14 23.14 23.14 23.14 -
Aug 15, 2024 22.72 22.72 22.72 22.72 22.72 -
Aug 14, 2024 22.86 22.86 22.86 22.86 22.86 -
Aug 13, 2024 22.88 22.88 22.88 22.88 22.88 -
Aug 12, 2024 23.64 23.64 23.64 23.64 23.64 -
Aug 9, 2024 23.64 23.64 23.64 23.64 23.64 -
Aug 8, 2024 23.64 23.64 23.64 23.64 23.64 -
Aug 7, 2024 23.64 23.64 23.64 23.64 23.64 -
Aug 6, 2024 23.64 23.64 23.64 23.64 23.64 -
Aug 5, 2024 0.24 Dividend
Aug 5, 2024 24.24 24.24 24.24 24.24 24.24 -
Aug 2, 2024 26.20 26.20 26.20 26.20 25.96 -
Aug 1, 2024 26.38 26.38 26.38 26.38 26.14 -
Jul 31, 2024 26.30 26.30 26.30 26.30 26.06 -
Jul 30, 2024 26.20 26.20 26.20 26.20 25.96 -
Jul 29, 2024 26.20 26.20 26.20 26.20 25.96 -
Jul 26, 2024 26.20 26.20 26.20 26.20 25.96 -
Jul 25, 2024 25.32 25.40 25.32 25.40 25.17 2
Jul 24, 2024 25.32 25.32 25.32 25.32 25.09 -
Jul 23, 2024 25.00 25.00 25.00 25.00 24.77 -
Jul 22, 2024 25.00 25.00 25.00 25.00 24.77 -
Jul 19, 2024 25.00 25.00 25.00 25.00 24.77 -
Jul 18, 2024 25.00 25.00 25.00 25.00 24.77 -
Jul 17, 2024 24.68 24.68 24.68 24.68 24.45 -
Jul 16, 2024 23.16 23.16 23.16 23.16 22.95 -
Jul 15, 2024 22.94 22.94 22.94 22.94 22.73 -
Jul 12, 2024 22.94 22.94 22.94 22.94 22.73 -
Jul 11, 2024 22.12 22.12 22.12 22.12 21.92 -
Jul 10, 2024 22.12 22.12 22.12 22.12 21.92 -
Jul 9, 2024 22.46 22.46 22.46 22.46 22.25 -
Jul 8, 2024 22.46 22.46 22.46 22.46 22.25 -
Jul 5, 2024 23.02 23.02 23.02 23.02 22.81 -
Jul 4, 2024 23.08 23.08 23.08 23.08 22.87 -
Jul 3, 2024 23.28 23.28 23.28 23.28 23.07 -
Jul 2, 2024 23.28 23.28 23.28 23.28 23.07 -
Jul 1, 2024 23.38 23.38 23.38 23.38 23.17 -
Jun 28, 2024 23.38 23.38 23.38 23.38 23.17 -
Jun 27, 2024 23.38 23.38 23.38 23.38 23.17 -
Jun 26, 2024 23.38 23.38 23.38 23.38 23.17 -
Jun 25, 2024 23.38 23.38 23.38 23.38 23.17 -
Jun 24, 2024 23.02 23.02 23.02 23.02 22.81 -
Jun 21, 2024 23.02 23.02 23.02 23.02 22.81 -
Jun 20, 2024 23.02 23.02 23.02 23.02 22.81 -
Jun 19, 2024 23.02 23.02 23.02 23.02 22.81 -
Jun 18, 2024 23.34 23.34 23.34 23.34 23.13 -
Jun 17, 2024 25.10 25.10 25.10 25.10 24.87 -
Jun 14, 2024 25.34 25.34 25.34 25.34 25.11 -
Jun 13, 2024 25.34 25.34 25.34 25.34 25.11 -
Jun 12, 2024 25.34 25.34 25.34 25.34 25.11 -
Jun 11, 2024 25.48 25.48 25.48 25.48 25.25 -
Jun 10, 2024 25.70 25.70 25.70 25.70 25.46 -
Jun 7, 2024 25.70 25.70 25.70 25.70 25.46 -
Jun 6, 2024 26.02 26.02 26.02 26.02 25.78 -
Jun 5, 2024 26.02 26.02 26.02 26.02 25.78 -
Jun 4, 2024 26.02 26.02 26.02 26.02 25.78 -
Jun 3, 2024 26.02 26.02 26.02 26.02 25.78 -
May 31, 2024 26.02 26.02 26.02 26.02 25.78 -
May 30, 2024 26.02 26.02 26.02 26.02 25.78 -
May 29, 2024 26.34 26.34 26.34 26.34 26.10 -
May 28, 2024 26.52 26.52 26.52 26.52 26.28 -
May 27, 2024 26.58 26.58 26.58 26.58 26.34 -
May 24, 2024 26.58 26.58 26.58 26.58 26.34 -
May 23, 2024 26.58 26.58 26.58 26.58 26.34 -
May 22, 2024 26.68 26.68 26.68 26.68 26.44 -
May 21, 2024 26.68 26.68 26.68 26.68 26.44 -
May 20, 2024 26.96 26.96 26.96 26.96 26.71 -
May 17, 2024 26.96 26.96 26.96 26.96 26.71 -
May 16, 2024 26.68 26.68 26.68 26.68 26.44 -
May 15, 2024 26.68 26.68 26.68 26.68 26.44 -
May 14, 2024 26.44 26.44 26.44 26.44 26.20 -
May 13, 2024 26.44 26.44 26.44 26.44 26.20 -
May 10, 2024 26.44 26.44 26.44 26.44 26.20 -
May 9, 2024 26.34 26.34 26.34 26.34 26.10 -
May 8, 2024 26.34 26.34 26.34 26.34 26.10 -
May 7, 2024 26.20 26.20 26.20 26.20 25.96 -
May 6, 2024 26.20 26.20 26.20 26.20 25.96 -
May 3, 2024 0.24 Dividend
May 3, 2024 25.30 25.30 25.30 25.30 25.07 -
May 2, 2024 25.30 25.30 25.30 25.30 24.83 -
Apr 30, 2024 25.34 25.34 25.34 25.34 24.87 -
Apr 29, 2024 25.34 25.34 25.34 25.34 24.87 -
Apr 26, 2024 25.34 25.34 25.34 25.34 24.87 -
Apr 25, 2024 25.14 25.14 25.14 25.14 24.67 -
Apr 24, 2024 25.14 25.14 25.14 25.14 24.67 -
Apr 23, 2024 24.68 24.68 24.68 24.68 24.22 -
Apr 22, 2024 24.46 24.46 24.46 24.46 24.01 -
Apr 19, 2024 24.42 24.42 24.42 24.42 23.97 -
Apr 18, 2024 24.62 24.62 24.62 24.62 24.16 -
Apr 17, 2024 25.04 25.04 25.04 25.04 24.58 -
Apr 16, 2024 25.44 25.44 25.44 25.44 24.97 -
Apr 15, 2024 25.50 25.50 25.50 25.50 25.03 -
Apr 12, 2024 26.00 26.00 26.00 26.00 25.52 -
Apr 11, 2024 26.00 26.00 26.00 26.00 25.52 -
Apr 10, 2024 26.04 26.04 26.04 26.04 25.56 -
Apr 9, 2024 26.04 26.04 26.04 26.04 25.56 -
Apr 8, 2024 26.04 26.04 26.04 26.04 25.56 -
Apr 5, 2024 26.48 26.48 26.48 26.48 25.99 -
Apr 4, 2024 26.76 26.76 26.76 26.76 26.26 -
Apr 3, 2024 27.26 27.26 27.26 27.26 26.75 -
Apr 2, 2024 28.00 28.00 28.00 28.00 27.48 -
Mar 28, 2024 28.00 28.00 28.00 28.00 27.48 -
Mar 27, 2024 27.20 27.20 27.20 27.20 26.70 -
Mar 26, 2024 27.20 27.20 27.20 27.20 26.70 -
Mar 25, 2024 27.20 27.20 27.20 27.20 26.70 -
Mar 22, 2024 27.20 27.20 27.20 27.20 26.70 -
Mar 21, 2024 26.40 26.40 26.40 26.40 25.91 -
Mar 20, 2024 26.40 26.40 26.40 26.40 25.91 -
Mar 19, 2024 26.40 26.40 26.40 26.40 25.91 -
Mar 18, 2024 26.40 26.40 26.40 26.40 25.91 -
Mar 15, 2024 25.80 25.80 25.80 25.80 25.32 -
Mar 14, 2024 26.80 26.80 26.80 26.80 26.30 -
Mar 13, 2024 27.00 27.00 27.00 27.00 26.50 -
Mar 12, 2024 27.00 27.00 27.00 27.00 26.50 -
Mar 11, 2024 27.00 27.00 27.00 27.00 26.50 -
Mar 8, 2024 27.00 27.00 27.00 27.00 26.50 -
Mar 7, 2024 26.80 26.80 26.80 26.80 26.30 -
Mar 6, 2024 26.60 26.60 26.60 26.60 26.11 -
Mar 5, 2024 26.60 26.60 26.60 26.60 26.11 -
Mar 4, 2024 26.60 26.60 26.60 26.60 26.11 -
Mar 1, 2024 26.60 26.60 26.60 26.60 26.11 -
Feb 29, 2024 26.60 26.60 26.60 26.60 26.11 -
Feb 28, 2024 26.60 26.60 26.60 26.60 26.11 -
Feb 27, 2024 26.20 26.20 26.20 26.20 25.71 -
Feb 26, 2024 26.20 26.20 26.20 26.20 25.71 -
Feb 23, 2024 26.00 26.00 26.00 26.00 25.52 -
Feb 22, 2024 26.00 26.00 26.00 26.00 25.52 -
Feb 21, 2024 26.00 26.00 26.00 26.00 25.52 -
Feb 20, 2024 26.40 26.40 26.40 26.40 25.91 -
Feb 19, 2024 26.40 26.40 26.40 26.40 25.91 -
Feb 16, 2024 26.40 26.40 26.40 26.40 25.91 -
Feb 15, 2024 26.00 26.00 26.00 26.00 25.52 -
Feb 14, 2024 26.00 26.00 26.00 26.00 25.52 -
Feb 13, 2024 27.40 27.40 27.40 27.40 26.89 -
Feb 12, 2024 26.80 26.80 26.80 26.80 26.30 -
Feb 9, 2024 26.40 26.40 26.40 26.40 25.91 -
Feb 8, 2024 26.20 26.20 26.20 26.20 25.71 -
Feb 7, 2024 26.80 26.80 26.80 26.80 26.30 -
Feb 6, 2024 26.60 26.60 26.60 26.60 26.11 -
Feb 5, 2024 28.80 28.80 28.80 28.80 28.27 -
Feb 2, 2024 0.24 Dividend
Feb 2, 2024 30.80 30.80 30.80 30.80 30.23 -
Feb 1, 2024 30.80 30.80 30.80 30.80 29.99 -
Jan 31, 2024 31.60 31.60 31.60 31.60 30.77 -
Jan 30, 2024 31.60 31.60 31.60 31.60 30.77 -
Jan 29, 2024 31.60 31.60 31.60 31.60 30.77 -
Jan 26, 2024 31.60 31.60 31.60 31.60 30.77 -
Jan 25, 2024 31.00 31.00 31.00 31.00 30.19 -
Jan 24, 2024 31.00 31.00 31.00 31.00 30.19 -
Jan 23, 2024 30.80 30.80 30.80 30.80 29.99 -
Jan 22, 2024 30.60 30.60 30.60 30.60 29.80 -
Jan 19, 2024 30.60 30.60 30.60 30.60 29.80 -
Jan 18, 2024 30.60 30.60 30.60 30.60 29.80 -
Jan 17, 2024 31.40 31.40 30.60 30.60 29.80 30
Jan 16, 2024 31.40 31.40 31.40 31.40 30.58 -
Jan 15, 2024 32.00 32.00 32.00 32.00 31.16 -
Jan 12, 2024 32.00 32.00 32.00 32.00 31.16 -
Jan 11, 2024 32.20 32.20 32.20 32.20 31.36 -
Jan 10, 2024 32.20 32.20 32.20 32.20 31.36 -
Jan 9, 2024 32.20 32.20 32.20 32.20 31.36 -
Jan 8, 2024 32.20 32.20 32.20 32.20 31.36 -
Jan 5, 2024 32.40 32.40 32.40 32.40 31.55 -
Jan 4, 2024 32.60 32.60 32.60 32.60 31.75 -
Jan 3, 2024 33.60 33.60 33.60 33.60 32.72 -
Jan 2, 2024 33.60 33.60 33.60 33.60 32.72 -
Dec 29, 2023 34.40 34.40 34.40 34.40 33.50 -
Dec 28, 2023 34.80 34.80 34.80 34.80 33.89 -
Dec 27, 2023 34.80 34.80 34.80 34.80 33.89 -
Dec 22, 2023 34.00 34.00 34.00 34.00 33.11 -
Dec 21, 2023 34.00 34.00 34.00 34.00 33.11 -
Dec 20, 2023 34.20 34.20 34.20 34.20 33.30 -
Dec 19, 2023 33.00 33.00 33.00 33.00 32.14 -
Dec 18, 2023 32.40 32.40 32.40 32.40 31.55 -
Dec 15, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 14, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 13, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 12, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 11, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 8, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 7, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 6, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 5, 2023 32.20 32.20 32.20 32.20 31.36 -
Dec 4, 2023 31.80 31.80 31.80 31.80 30.97 -
Dec 1, 2023 31.40 31.40 31.40 31.40 30.58 -
Nov 30, 2023 31.40 31.40 31.40 31.40 30.58 -
Nov 29, 2023 31.60 31.60 31.60 31.60 30.77 -
Nov 28, 2023 31.60 31.60 31.60 31.60 30.77 -
Nov 27, 2023 31.60 31.60 31.60 31.60 30.77 -
Nov 24, 2023 0.24 Dividend
Nov 24, 2023 32.00 32.00 32.00 32.00 31.16 -
Nov 23, 2023 32.20 32.20 32.20 32.20 31.12 -
Nov 22, 2023 32.40 32.40 32.40 32.40 31.32 -
Nov 21, 2023 33.00 33.00 33.00 33.00 31.90 -
Nov 20, 2023 33.80 33.80 33.80 33.80 32.67 -
Nov 17, 2023 35.40 35.40 35.40 35.40 34.22 -
Nov 16, 2023 35.40 35.40 35.40 35.40 34.22 -
Nov 15, 2023 35.60 35.60 35.60 35.60 34.41 -
Nov 14, 2023 34.40 34.40 34.40 34.40 33.25 -
Nov 13, 2023 34.40 34.40 34.40 34.40 33.25 -
Nov 10, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 9, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 8, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 7, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 6, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 3, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 2, 2023 33.60 33.60 33.60 33.60 32.48 -
Nov 1, 2023 33.80 33.80 33.80 33.80 32.67 -
Oct 31, 2023 33.80 33.80 33.80 33.80 32.67 -
Oct 30, 2023 33.80 33.80 33.80 33.80 32.67 -
Oct 27, 2023 34.00 34.00 34.00 34.00 32.86 -
Oct 26, 2023 34.00 34.00 34.00 34.00 32.86 -
Oct 25, 2023 34.20 34.20 34.20 34.20 33.06 -
Oct 24, 2023 34.20 34.20 34.20 34.20 33.06 -
Oct 23, 2023 35.60 35.60 35.60 35.60 34.41 -
Oct 20, 2023 35.60 35.60 35.60 35.60 34.41 -
Oct 19, 2023 37.20 37.20 37.20 37.20 35.96 -
Oct 18, 2023 37.20 37.20 37.20 37.20 35.96 -
Oct 17, 2023 37.20 37.20 37.20 37.20 35.96 -
Oct 16, 2023 37.20 37.20 37.20 37.20 35.96 -
Oct 13, 2023 37.80 37.80 37.80 37.80 36.54 -
Oct 12, 2023 38.20 38.20 38.20 38.20 36.92 -
Oct 11, 2023 37.40 37.40 37.40 37.40 36.15 -
Oct 10, 2023 37.40 37.40 37.40 37.40 36.15 -
Oct 9, 2023 36.60 36.60 36.60 36.60 35.38 -
Oct 6, 2023 35.80 35.80 35.80 35.80 34.60 -
Oct 5, 2023 35.80 35.80 35.80 35.80 34.60 -
Oct 4, 2023 35.80 35.80 35.80 35.80 34.60 -
Oct 3, 2023 37.20 37.20 37.20 37.20 35.96 -
Oct 2, 2023 37.20 37.20 37.20 37.20 35.96 -
Sep 29, 2023 37.40 37.40 37.40 37.40 36.15 -
Sep 28, 2023 37.00 37.00 37.00 37.00 35.76 -
Sep 27, 2023 36.60 36.60 36.60 36.60 35.38 -
Sep 26, 2023 37.80 37.80 37.80 37.80 36.54 -
Sep 25, 2023 37.80 37.80 37.80 37.80 36.54 -
Sep 22, 2023 38.00 38.00 38.00 38.00 36.73 -
Sep 21, 2023 38.00 38.00 38.00 38.00 36.73 -
Sep 20, 2023 37.80 37.80 37.80 37.80 36.54 -
Sep 19, 2023 37.40 37.40 37.40 37.40 36.15 -
Sep 18, 2023 37.40 37.40 37.40 37.40 36.15 -
Sep 15, 2023 37.60 37.60 37.60 37.60 36.34 -
Sep 14, 2023 36.00 36.00 36.00 36.00 34.80 -
Sep 13, 2023 36.00 36.00 36.00 36.00 34.80 -
Sep 12, 2023 36.20 36.20 36.20 36.20 34.99 -
Sep 11, 2023 36.80 36.80 36.80 36.80 35.57 -
Sep 8, 2023 37.80 37.80 37.80 37.80 36.54 -
Sep 7, 2023 38.00 38.00 38.00 38.00 36.73 -
Sep 6, 2023 37.80 37.80 37.80 37.80 36.54 -
Sep 5, 2023 39.20 39.20 39.20 39.20 37.89 -
Sep 4, 2023 39.20 39.20 39.20 39.20 37.89 -
Sep 1, 2023 39.20 39.20 39.20 39.20 37.89 -
Aug 31, 2023 39.80 39.80 39.80 39.80 38.47 -
Aug 30, 2023 39.00 39.00 39.00 39.00 37.69 -
Aug 29, 2023 38.00 38.00 38.00 38.00 36.73 -
Aug 28, 2023 38.00 38.00 38.00 38.00 36.73 -
Aug 25, 2023 38.00 38.00 38.00 38.00 36.73 -
Aug 24, 2023 38.00 38.00 38.00 38.00 36.73 -
Aug 23, 2023 38.00 38.00 38.00 38.00 36.73 -
Aug 22, 2023 38.60 38.60 38.60 38.60 37.31 -
Aug 21, 2023 39.20 39.20 39.20 39.20 37.89 -