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

Frankfurt - Delayed Quote EUR

Methanex Corporation (MX5.F)

33.80

+0.20

+(0.60%)

At close: March 14 at 8:52:12 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	33.80	33.80	33.80	33.80	33.80	-
Mar 13, 2025	33.60	33.60	33.60	33.60	33.60	-
Mar 12, 2025	33.40	33.40	33.40	33.40	33.40	-
Mar 11, 2025	33.40	33.40	33.40	33.40	33.40	-
Mar 10, 2025	38.40	38.40	36.80	37.20	37.20	180
Mar 7, 2025	38.40	38.40	38.40	38.40	38.40	-
Mar 6, 2025	38.20	38.20	38.20	38.20	38.20	-
Mar 5, 2025	37.60	37.60	37.60	37.60	37.60	-
Mar 4, 2025	39.40	39.40	39.40	39.40	39.40	-
Mar 3, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 28, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 27, 2025	41.80	41.80	41.80	41.80	41.80	-
Feb 26, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 25, 2025	42.00	42.00	42.00	42.00	42.00	-
Feb 24, 2025	42.20	42.20	42.20	42.20	42.20	-
Feb 21, 2025	43.40	43.40	43.40	43.40	43.40	-
Feb 20, 2025	43.60	43.60	43.60	43.60	43.60	-
Feb 19, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 18, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 17, 2025	43.80	43.80	43.80	43.80	43.80	-
Feb 14, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 13, 2025	44.80	44.80	44.80	44.80	44.80	-
Feb 12, 2025	46.40	46.40	46.40	46.40	46.40	-
Feb 11, 2025	48.20	48.20	48.20	48.20	48.20	-
Feb 10, 2025	48.20	48.20	48.20	48.20	48.20	170
Feb 7, 2025	49.00	49.00	49.00	49.00	49.00	-
Feb 6, 2025	50.00	50.50	50.00	50.50	50.50	40
Feb 5, 2025	51.00	52.50	51.00	52.50	52.50	2
Feb 4, 2025	50.00	50.00	50.00	50.00	50.00	-
Feb 3, 2025	50.00	50.50	50.00	50.50	50.50	-
Jan 31, 2025	49.60	49.60	49.60	49.60	49.60	-
Jan 30, 2025	47.80	49.00	47.80	49.00	49.00	50
Jan 29, 2025	46.80	46.80	46.80	46.80	46.80	-
Jan 28, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 27, 2025	47.80	47.80	47.80	47.80	47.80	-
Jan 24, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 23, 2025	47.80	47.80	47.80	47.80	47.80	-
Jan 22, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 21, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 20, 2025	47.80	47.80	47.80	47.80	47.80	-
Jan 17, 2025	48.40	48.40	48.40	48.40	48.40	-
Jan 16, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 15, 2025	48.00	48.00	48.00	48.00	48.00	-
Jan 14, 2025	46.80	46.80	46.80	46.80	46.80	-
Jan 13, 2025	46.40	46.40	46.40	46.40	46.40	-
Jan 10, 2025	47.20	47.20	47.20	47.20	47.20	-
Jan 9, 2025	46.80	46.80	46.80	46.80	46.80	-
Jan 8, 2025	48.80	48.80	48.80	48.80	48.80	-
Jan 7, 2025	48.60	48.60	48.60	48.60	48.60	-
Jan 6, 2025	47.60	48.60	47.60	48.60	48.60	20
Jan 3, 2025	48.20	48.20	48.20	48.20	48.20	-
Jan 2, 2025	48.00	48.00	48.00	48.00	48.00	-
Dec 30, 2024	46.60	46.60	46.60	46.60	46.60	-
Dec 27, 2024	46.40	46.40	46.40	46.40	46.40	-
Dec 23, 2024	44.40	44.40	44.40	44.40	44.40	-
Dec 20, 2024	44.20	44.20	44.20	44.20	44.20	-
Dec 19, 2024	44.00	44.00	44.00	44.00	44.00	-
Dec 18, 2024	44.60	44.60	44.60	44.60	44.60	-
Dec 17, 2024	0.17 Dividend
Dec 17, 2024	43.40	43.40	43.40	43.40	43.40	-
Dec 16, 2024	43.40	43.40	43.40	43.40	43.22	-
Dec 13, 2024	43.80	44.40	43.80	44.40	44.21	50
Dec 12, 2024	44.40	44.40	44.40	44.40	44.21	-
Dec 11, 2024	45.20	45.20	45.20	45.20	45.01	-
Dec 10, 2024	45.00	45.00	45.00	45.00	44.81	-
Dec 9, 2024	44.80	44.80	44.80	44.80	44.61	-
Dec 6, 2024	44.40	44.40	44.40	44.40	44.21	-
Dec 5, 2024	44.40	44.40	44.40	44.40	44.21	-
Dec 4, 2024	45.00	45.00	45.00	45.00	44.81	-
Dec 3, 2024	45.80	45.80	45.80	45.80	45.60	-
Dec 2, 2024	44.40	44.40	44.40	44.40	44.21	-
Nov 29, 2024	44.00	44.00	44.00	44.00	43.81	-
Nov 28, 2024	44.00	44.00	44.00	44.00	43.81	-
Nov 27, 2024	44.00	44.00	44.00	44.00	43.81	-
Nov 26, 2024	44.20	44.20	44.20	44.20	44.01	-
Nov 25, 2024	43.80	44.20	43.80	44.20	44.01	-
Nov 22, 2024	43.20	43.20	43.20	43.20	43.02	-
Nov 21, 2024	42.00	42.00	42.00	42.00	41.82	-
Nov 20, 2024	42.00	42.00	42.00	42.00	41.82	-
Nov 19, 2024	41.60	41.60	41.60	41.60	41.42	-
Nov 18, 2024	40.20	41.00	40.20	41.00	40.83	60
Nov 15, 2024	40.20	40.20	40.20	40.20	40.03	-
Nov 14, 2024	40.00	40.00	40.00	40.00	39.83	-
Nov 13, 2024	39.80	39.80	39.80	39.80	39.63	-
Nov 12, 2024	39.80	39.80	39.80	39.80	39.63	-
Nov 11, 2024	39.40	40.20	39.40	40.20	40.03	40
Nov 8, 2024	38.60	38.60	38.60	38.60	38.44	-
Nov 7, 2024	38.60	38.60	38.00	38.00	37.84	-
Nov 6, 2024	37.40	37.40	37.40	37.40	37.24	-
Nov 5, 2024	36.20	36.40	36.20	36.40	36.24	-
Nov 4, 2024	36.20	36.40	36.20	36.40	36.24	-
Nov 1, 2024	36.20	36.40	36.20	36.40	36.24	-
Oct 31, 2024	36.40	36.40	36.40	36.40	36.24	-
Oct 30, 2024	36.40	37.20	36.40	37.20	37.04	-
Oct 29, 2024	37.00	37.00	37.00	37.00	36.84	-
Oct 28, 2024	37.40	37.40	37.40	37.40	37.24	-
Oct 25, 2024	37.20	37.20	37.20	37.20	37.04	-
Oct 24, 2024	37.00	37.00	37.00	37.00	36.84	-
Oct 23, 2024	37.40	37.40	37.40	37.40	37.24	-
Oct 22, 2024	37.20	37.20	37.20	37.20	37.04	-
Oct 21, 2024	37.20	37.20	37.20	37.20	37.04	-
Oct 18, 2024	37.80	37.80	37.80	37.80	37.64	-
Oct 17, 2024	37.80	37.80	37.80	37.80	37.64	-
Oct 16, 2024	37.40	37.40	37.40	37.40	37.24	-
Oct 15, 2024	38.40	38.40	38.40	38.40	38.24	-
Oct 14, 2024	38.40	38.40	38.40	38.40	38.24	-
Oct 11, 2024	39.00	39.00	39.00	39.00	38.83	-
Oct 10, 2024	39.40	39.40	39.40	39.40	39.23	-
Oct 9, 2024	39.60	39.60	39.60	39.60	39.43	20
Oct 8, 2024	40.60	40.60	40.60	40.60	40.43	-
Oct 7, 2024	40.60	40.60	40.60	40.60	40.43	-
Oct 4, 2024	40.00	40.00	40.00	40.00	39.83	-
Oct 3, 2024	38.60	38.60	38.60	38.60	38.44	-
Oct 2, 2024	37.80	37.80	37.80	37.80	37.64	-
Oct 1, 2024	37.00	37.60	37.00	37.60	37.44	150
Sep 30, 2024	37.20	37.80	37.20	37.80	37.64	50
Sep 27, 2024	37.00	37.00	37.00	37.00	36.84	-
Sep 26, 2024	36.20	36.20	36.20	36.20	36.05	-
Sep 25, 2024	36.20	36.20	36.20	36.20	36.05	-
Sep 24, 2024	35.40	36.40	35.40	36.40	36.24	-
Sep 23, 2024	35.40	35.80	35.40	35.80	35.65	-
Sep 20, 2024	36.20	36.20	36.20	36.20	36.05	-
Sep 19, 2024	35.60	36.60	35.60	36.60	36.44	-
Sep 18, 2024	35.40	35.40	35.40	35.40	35.25	-
Sep 17, 2024	34.60	35.00	34.60	35.00	34.85	-
Sep 16, 2024	0.17 Dividend
Sep 16, 2024	33.60	34.20	33.60	34.20	34.05	-
Sep 13, 2024	33.60	34.00	33.60	34.00	33.67	-
Sep 12, 2024	33.20	33.60	33.20	33.60	33.27	-
Sep 11, 2024	33.20	34.00	33.20	34.00	33.67	50
Sep 10, 2024	35.20	36.00	35.20	36.00	35.65	50
Sep 9, 2024	37.40	37.40	35.80	35.80	35.45	-
Sep 6, 2024	40.20	40.20	40.20	40.20	39.81	-
Sep 5, 2024	40.20	40.20	40.20	40.20	39.81	-
Sep 4, 2024	40.20	40.20	40.20	40.20	39.81	-
Sep 3, 2024	42.00	42.00	42.00	42.00	41.59	-
Sep 2, 2024	42.00	42.00	42.00	42.00	41.59	-
Aug 30, 2024	41.60	41.60	41.60	41.60	41.20	-
Aug 29, 2024	40.60	40.60	40.60	40.60	40.21	-
Aug 28, 2024	41.40	41.40	41.40	41.40	41.00	-
Aug 27, 2024	41.40	41.40	41.40	41.40	41.00	-
Aug 26, 2024	41.00	41.00	41.00	41.00	40.60	-
Aug 23, 2024	40.00	40.00	40.00	40.00	39.61	-
Aug 22, 2024	40.00	40.00	40.00	40.00	39.61	-
Aug 21, 2024	40.00	40.00	39.80	39.80	39.41	-
Aug 20, 2024	40.20	40.20	40.20	40.20	39.81	-
Aug 19, 2024	40.60	40.60	40.60	40.60	40.21	-
Aug 16, 2024	41.40	41.40	41.40	41.40	41.00	-
Aug 15, 2024	40.20	40.20	40.20	40.20	39.81	-
Aug 14, 2024	40.40	40.40	40.40	40.40	40.01	-
Aug 13, 2024	39.20	39.20	39.20	39.20	38.82	-
Aug 12, 2024	38.60	38.60	38.60	38.60	38.23	-
Aug 9, 2024	38.60	38.80	38.60	38.80	38.42	150
Aug 8, 2024	37.20	37.80	37.20	37.80	37.43	-
Aug 7, 2024	39.00	39.40	39.00	39.40	39.02	-
Aug 6, 2024	38.60	38.60	38.60	38.60	38.23	-
Aug 5, 2024	38.60	38.60	38.60	38.60	38.23	45
Aug 2, 2024	42.20	42.20	42.20	42.20	41.79	-
Aug 1, 2024	44.80	44.80	44.80	44.80	44.37	-
Jul 31, 2024	43.00	43.00	43.00	43.00	42.58	-
Jul 30, 2024	43.80	43.80	43.80	43.80	43.38	-
Jul 29, 2024	43.80	43.80	43.80	43.80	43.38	-
Jul 26, 2024	44.20	44.80	44.20	44.80	44.37	200
Jul 25, 2024	44.40	44.40	44.40	44.40	43.97	-
Jul 24, 2024	45.00	45.00	45.00	45.00	44.56	-
Jul 23, 2024	45.40	45.40	45.40	45.40	44.96	-
Jul 22, 2024	45.40	45.40	45.40	45.40	44.96	-
Jul 19, 2024	46.40	46.40	46.40	46.40	45.95	-
Jul 18, 2024	47.60	47.60	47.60	47.60	47.14	-
Jul 17, 2024	48.40	48.40	48.40	48.40	47.93	-
Jul 16, 2024	47.40	47.40	47.40	47.40	46.94	-
Jul 15, 2024	46.20	46.80	46.20	46.80	46.35	-
Jul 12, 2024	46.40	47.00	46.40	47.00	46.55	-
Jul 11, 2024	45.80	45.80	45.80	45.80	45.36	-
Jul 10, 2024	43.60	43.60	43.60	43.60	43.18	-
Jul 9, 2024	44.00	44.00	44.00	44.00	43.57	-
Jul 8, 2024	43.60	43.60	43.60	43.60	43.18	-
Jul 5, 2024	45.40	45.40	45.40	45.40	44.96	-
Jul 4, 2024	45.40	45.40	45.40	45.40	44.96	-
Jul 3, 2024	44.80	44.80	44.80	44.80	44.37	-
Jul 2, 2024	44.40	44.40	44.40	44.40	43.97	-
Jul 1, 2024	44.80	44.80	44.80	44.80	44.37	-
Jun 28, 2024	44.80	44.80	44.80	44.80	44.37	-
Jun 27, 2024	45.20	45.20	45.20	45.20	44.76	-
Jun 26, 2024	44.80	44.80	44.80	44.80	44.37	-
Jun 25, 2024	45.60	45.60	45.60	45.60	45.16	-
Jun 24, 2024	45.40	45.40	45.40	45.40	44.96	-
Jun 21, 2024	45.20	45.20	45.20	45.20	44.76	-
Jun 20, 2024	44.60	44.60	44.60	44.60	44.17	-
Jun 19, 2024	44.80	44.80	44.80	44.80	44.37	-
Jun 18, 2024	44.60	44.60	44.60	44.60	44.17	-
Jun 17, 2024	44.80	44.80	44.80	44.80	44.37	-
Jun 14, 2024	0.17 Dividend
Jun 14, 2024	46.00	46.80	45.40	45.40	44.96	100
Jun 13, 2024	47.00	47.00	47.00	47.00	46.36	-
Jun 12, 2024	47.20	47.20	47.20	47.20	46.56	-
Jun 11, 2024	47.40	47.40	47.40	47.40	46.76	-
Jun 10, 2024	47.20	47.20	47.20	47.20	46.56	-
Jun 7, 2024	46.60	46.60	46.60	46.60	45.97	-
Jun 6, 2024	46.20	46.20	46.20	46.20	45.57	-
Jun 5, 2024	46.20	46.20	46.20	46.20	45.57	-
Jun 4, 2024	47.20	47.20	47.20	47.20	46.56	-
Jun 3, 2024	49.20	49.20	49.20	49.20	48.53	-
May 31, 2024	48.80	48.80	48.80	48.80	48.14	-
May 30, 2024	48.00	48.00	48.00	48.00	47.35	-
May 29, 2024	48.80	48.80	48.20	48.20	47.55	-
May 28, 2024	48.20	48.20	48.20	48.20	47.55	-
May 27, 2024	48.60	48.60	48.60	48.60	47.94	-
May 24, 2024	48.20	48.20	48.20	48.20	47.55	-
May 23, 2024	48.20	48.60	48.20	48.60	47.94	100
May 22, 2024	49.20	49.20	48.40	48.40	47.74	-
May 21, 2024	50.00	50.00	49.20	49.20	48.53	-
May 20, 2024	49.20	49.20	49.20	49.20	48.53	-
May 17, 2024	49.20	49.20	49.20	49.20	48.53	-
May 16, 2024	48.20	48.20	48.20	48.20	47.55	-
May 15, 2024	49.20	49.20	49.20	49.20	48.53	-
May 14, 2024	48.80	48.80	48.80	48.80	48.14	-
May 13, 2024	46.80	48.20	46.80	48.20	47.55	100
May 10, 2024	46.60	46.60	46.60	46.60	45.97	-
May 9, 2024	45.00	45.00	45.00	45.00	44.39	-
May 8, 2024	46.20	46.80	46.20	46.80	46.16	100
May 7, 2024	45.40	45.40	45.40	45.40	44.78	60
May 6, 2024	44.80	45.40	44.80	45.40	44.78	-
May 3, 2024	44.80	44.80	44.80	44.80	44.19	-
May 2, 2024	45.00	45.00	45.00	45.00	44.39	-
Apr 30, 2024	47.00	47.00	47.00	47.00	46.36	-
Apr 29, 2024	45.00	45.80	45.00	45.80	45.18	-
Apr 26, 2024	44.40	44.40	44.40	44.40	43.80	-
Apr 25, 2024	44.40	46.60	44.40	46.60	45.97	-
Apr 24, 2024	44.80	45.20	44.80	45.20	44.59	-
Apr 23, 2024	44.60	44.60	44.60	44.60	43.99	-
Apr 22, 2024	45.00	45.00	45.00	45.00	44.39	-
Apr 19, 2024	44.00	44.00	44.00	44.00	43.40	-
Apr 18, 2024	43.80	43.80	43.80	43.80	43.21	-
Apr 17, 2024	44.60	45.00	44.60	45.00	44.39	-
Apr 16, 2024	44.60	44.60	44.60	44.60	43.99	-
Apr 15, 2024	45.00	45.00	44.80	44.80	44.19	-
Apr 12, 2024	45.40	45.40	45.40	45.40	44.78	-
Apr 11, 2024	46.80	46.80	46.80	46.80	46.16	-
Apr 10, 2024	46.60	46.60	46.60	46.60	45.97	-
Apr 9, 2024	45.80	46.20	45.80	46.20	45.57	-
Apr 8, 2024	47.20	47.20	47.00	47.00	46.36	-
Apr 5, 2024	45.60	45.60	45.60	45.60	44.98	-
Apr 4, 2024	44.80	44.80	44.80	44.80	44.19	-
Apr 3, 2024	42.60	44.20	42.60	44.20	43.60	-
Apr 2, 2024	41.40	42.80	41.40	42.80	42.22	-
Mar 28, 2024	41.32	41.32	41.16	41.16	40.60	-
Mar 27, 2024	40.64	41.10	40.64	41.10	40.54	100
Mar 26, 2024	40.42	40.82	40.42	40.82	40.27	-
Mar 25, 2024	40.68	41.06	40.68	41.06	40.50	-
Mar 22, 2024	40.66	40.66	40.66	40.66	40.11	-
Mar 21, 2024	40.88	40.88	40.88	40.88	40.32	-
Mar 20, 2024	40.36	40.36	40.36	40.36	39.81	-
Mar 19, 2024	39.74	39.74	39.74	39.74	39.20	-
Mar 18, 2024	39.12	39.12	39.12	39.12	38.59	-
Mar 15, 2024	39.02	39.02	39.02	39.02	38.49	-
Mar 14, 2024	39.08	39.08	38.90	38.90	38.37	-