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

Dusseldorf - Delayed Quote EUR

Mytilineos SA (MYH.DU)

41.92
-0.62
(-1.46%)
At close: April 25 at 8:12:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202541.9241.9241.9241.9241.92-
Apr 24, 202542.5442.5442.5442.5442.54-
Apr 23, 202541.0041.0041.0041.0041.00-
Apr 22, 202539.9439.9439.9439.9439.94-
Apr 17, 202540.4040.4040.4040.4040.40-
Apr 16, 202540.5240.5240.5240.5240.52-
Apr 15, 202540.5840.5840.5840.5840.58-
Apr 14, 202537.5237.5237.5237.5237.52-
Apr 11, 202537.8837.8837.8837.8837.88-
Apr 10, 202535.6635.6635.6635.6635.66-
Apr 9, 202537.3437.3437.3437.3437.34-
Apr 8, 202535.2235.2235.2235.2235.22-
Apr 7, 202536.8236.8236.8236.8236.82-
Apr 4, 202539.2039.2039.2039.2039.20-
Apr 3, 202539.4039.4039.4039.4039.40-
Apr 2, 202539.3439.3439.3439.3439.34-
Apr 1, 202539.4042.0239.4042.0242.02300
Mar 31, 202541.4641.4641.4641.4641.46-
Mar 28, 202541.0443.6841.0443.6843.6850
Mar 27, 202540.4240.4240.4240.4240.42-
Mar 26, 202538.5841.5038.5841.5041.50210
Mar 25, 202538.5838.5838.5838.5838.58-
Mar 24, 202537.3837.3837.3837.3837.38-
Mar 21, 202537.3837.3837.3837.3837.38-
Mar 20, 202537.4037.4037.4037.4037.40-
Mar 19, 202538.8038.8038.8038.8038.80100
Mar 18, 202537.1437.1437.1437.1437.14-
Mar 17, 202537.0037.0037.0037.0037.00-
Mar 14, 202537.0037.0037.0037.0037.00-
Mar 13, 202536.1836.1836.1836.1836.18-
Mar 12, 202535.2835.2835.2835.2835.28-
Mar 11, 202535.4435.4435.4435.4435.44-
Mar 10, 202536.5036.5036.5036.5036.50-
Mar 7, 202535.0235.0235.0235.0235.02-
Mar 6, 202535.2235.2235.2235.2235.22-
Mar 5, 202533.7233.7233.7233.7233.72-
Mar 4, 202534.2435.9634.2435.9635.96550
Mar 3, 202534.2434.2434.2434.2434.24-
Feb 28, 202535.0035.0035.0035.0035.00-
Feb 27, 202535.4235.4235.4235.4235.42-
Feb 26, 202535.2835.2835.2835.2835.28-
Feb 25, 202535.3635.3635.3635.3635.36100
Feb 24, 202535.6637.0035.6637.0037.00550
Feb 21, 202535.2635.2635.2635.2635.26-
Feb 20, 202535.3635.3635.3635.3635.36-
Feb 19, 202535.9035.9035.9035.9035.90-
Feb 18, 202535.5638.0635.5638.0638.0650
Feb 17, 202534.8038.1434.8038.1438.1470
Feb 14, 202534.9234.9234.9234.9234.92-
Feb 13, 202533.9833.9833.9833.9833.98-
Feb 12, 202533.6633.6633.6633.6633.66-
Feb 11, 202533.5033.5033.5033.5033.50-
Feb 10, 202532.7432.7432.7432.7432.74-
Feb 7, 202532.3032.3032.3032.3032.30-
Feb 6, 202532.1432.1432.1432.1432.14-
Feb 5, 202532.2432.2432.2432.2432.24-
Feb 4, 202532.2232.2232.2232.2232.22-
Feb 3, 202533.8233.8233.8233.8233.82-
Jan 31, 202533.5033.5033.5033.5033.50-
Jan 30, 202533.4033.4033.4033.4033.40-
Jan 29, 202533.2833.2833.2833.2833.28-
Jan 28, 202532.9232.9232.9232.9232.92-
Jan 27, 202534.5034.5034.5034.5034.5018
Jan 24, 202532.8435.2632.8435.2635.26100
Jan 23, 202532.7832.7832.7832.7832.78-
Jan 22, 202533.1233.1233.1233.1233.12-
Jan 21, 202532.7832.7832.7832.7832.78-
Jan 20, 202531.8831.8831.8831.8831.88-
Jan 17, 202531.9631.9631.9631.9631.96-
Jan 16, 202531.9831.9831.9831.9831.98-
Jan 15, 202531.8831.8831.8831.8831.88-
Jan 14, 202532.2232.2232.2232.2232.22-
Jan 13, 202532.9832.9832.9832.9832.98-
Jan 10, 202533.0633.0633.0633.0633.06-
Jan 9, 202533.1833.1833.1833.1833.18-
Jan 8, 202533.7633.7633.7633.7633.76-
Jan 7, 202533.3433.3433.3433.3433.34-
Jan 6, 202533.3433.3433.3433.3433.34-
Jan 3, 202533.2233.2233.2233.2233.22-
Jan 2, 202532.4032.4032.4032.4032.40-
Dec 30, 202432.1432.2432.1432.2432.24-
Dec 27, 202432.1232.1232.1232.1232.12-
Dec 23, 202432.4832.4832.4832.4832.48-
Dec 20, 202432.6632.6632.6632.6632.66-
Dec 19, 202433.0033.0033.0033.0033.00-
Dec 18, 202433.1233.1233.1233.1233.12-
Dec 17, 202433.2633.2633.2633.2633.26-
Dec 16, 202433.1633.1633.1633.1633.16-
Dec 13, 202432.7632.7632.7632.7632.76-
Dec 12, 202431.9631.9631.9631.9631.96-
Dec 11, 202432.5632.5632.5632.5632.56-
Dec 10, 202431.7031.7031.7031.7031.70-
Dec 9, 202431.9431.9431.9431.9431.94-
Dec 6, 202431.6231.6231.6231.6231.62-
Dec 5, 202430.6430.6430.6430.6430.64-
Dec 4, 202431.2231.2231.2231.2231.22-
Dec 3, 202431.8631.8631.8631.8631.86-
Dec 2, 202430.6830.6830.6830.6830.68-
Nov 29, 202430.7030.7030.7030.7030.70-
Nov 28, 202430.7830.7830.7830.7830.78-
Nov 27, 202431.0631.0631.0631.0631.06-
Nov 26, 202430.9030.9030.9030.9030.90-
Nov 25, 202431.3631.3631.3631.3631.36-
Nov 22, 202431.0031.0031.0031.0031.00-
Nov 21, 202430.7430.7430.7430.7430.74-
Nov 20, 202430.6430.6430.6430.6430.64-
Nov 19, 202431.9231.9231.9231.9231.92-
Nov 18, 202432.6432.6432.6432.6432.64-
Nov 15, 202432.6232.6232.6232.6232.62-
Nov 14, 202432.4232.4232.4232.4232.42-
Nov 13, 202432.4032.4032.4032.4032.40-
Nov 12, 202432.7032.7032.7032.7032.70-
Nov 11, 202432.2632.2632.2632.2632.26-
Nov 8, 202431.7631.7631.7631.7631.76-
Nov 7, 202431.8431.8431.8431.8431.84-
Nov 6, 202431.9231.9231.9231.9231.92-
Nov 5, 202431.5031.5031.5031.5031.50-
Nov 4, 202431.7631.7631.7631.7631.76-
Nov 1, 202431.9031.9031.9031.9031.90-
Oct 31, 202431.7031.7031.7031.7031.70-
Oct 30, 202432.1032.1032.1032.1032.10-
Oct 29, 202432.0632.0632.0632.0632.06-
Oct 28, 202432.1632.1632.1632.1632.16-
Oct 25, 202432.6232.6232.6232.6232.62-
Oct 24, 202432.4632.4632.4632.4632.46-
Oct 23, 202432.8632.8632.8632.8632.86-
Oct 22, 202433.2833.2833.2833.2833.28-
Oct 21, 202433.8233.8233.8233.8233.82-
Oct 18, 202433.0033.0033.0033.0033.00-
Oct 17, 202432.4632.4632.4632.4632.46-
Oct 16, 202432.1432.1432.1432.1432.14-
Oct 15, 202432.7232.7232.7232.7232.72-
Oct 14, 202432.6432.6432.6432.6432.64-
Oct 11, 202432.0632.0632.0632.0632.06-
Oct 10, 202432.3832.3832.3832.3832.38-
Oct 9, 202432.4832.4832.4832.4832.48-
Oct 8, 202432.7032.7032.7032.7032.70-
Oct 7, 202433.1433.1433.1433.1433.14-
Oct 4, 202432.9232.9232.9232.9232.92-
Oct 3, 202433.1233.1232.9232.9232.92-
Oct 2, 202434.2634.2634.2634.2634.26-
Oct 1, 202434.7434.7434.7434.7434.74-
Sep 30, 202434.8034.8034.8034.8034.80-
Sep 27, 202435.1235.1235.1235.1235.12-
Sep 26, 202434.8234.8234.8234.8234.82-
Sep 25, 202434.9234.9234.9234.9234.92-
Sep 24, 202434.1634.1634.1634.1634.16-
Sep 23, 202433.2433.2433.2433.2433.24-
Sep 20, 202432.7832.7832.7832.7832.78-
Sep 19, 202432.4032.4032.4032.4032.40-
Sep 18, 202432.7632.7632.7632.7632.76-
Sep 17, 202432.7032.7032.7032.7032.70-
Sep 16, 202432.8632.8632.8632.8632.86-
Sep 13, 202432.6232.6232.6232.6232.62-
Sep 12, 202432.7832.7832.7832.7832.78-
Sep 11, 202433.5033.5033.5033.5033.50-
Sep 10, 202433.0633.0633.0633.0633.06-
Sep 9, 202433.4233.4233.4233.4233.42-
Sep 6, 202433.2033.2033.2033.2033.20-
Sep 5, 202433.2233.2233.2233.2233.22-
Sep 4, 202433.7433.7433.7433.7433.74-
Sep 3, 202433.4433.4433.4433.4433.44-
Sep 2, 202433.1033.1033.1033.1033.10-
Aug 30, 202433.3233.3233.3233.3233.32-
Aug 29, 202433.5233.5233.5233.5233.52-
Aug 28, 202434.0034.0034.0034.0034.00-
Aug 27, 202434.1234.1234.1234.1234.12-
Aug 26, 202434.0634.0634.0634.0634.06-
Aug 23, 202433.6233.6233.6233.6233.62-
Aug 22, 202433.6833.6833.6833.6833.68-
Aug 21, 202433.5233.5233.5233.5233.52-
Aug 20, 202433.9233.9233.9233.9233.92-
Aug 19, 202433.7833.7833.7833.7833.78-
Aug 16, 202433.4033.4033.4033.4033.40-
Aug 15, 202433.4033.4033.4033.4033.40-
Aug 14, 202433.2233.2233.2233.2233.22-
Aug 13, 202433.6033.6033.6033.6033.60-
Aug 12, 202433.6033.6033.6033.6033.60-
Aug 9, 202433.2633.2633.2633.2633.26-
Aug 8, 202433.3633.3633.3633.3633.36-
Aug 7, 202433.2033.2033.2033.2033.20-
Aug 6, 202431.5831.5831.5831.5831.58-
Aug 5, 202434.8234.8234.8234.8234.82-
Aug 2, 202435.3435.9235.3435.9235.92150
Aug 1, 202435.6235.6235.6235.6235.62-
Jul 31, 202435.7635.7635.7635.7635.76-
Jul 30, 202436.2436.2436.2436.2436.24-
Jul 29, 202436.8036.8036.8036.8036.80-
Jul 26, 202435.4035.4035.4035.4035.40-
Jul 25, 202435.4635.4635.4635.4635.46-
Jul 24, 202435.8035.8035.8035.8035.80-
Jul 23, 202436.0236.0236.0236.0236.02-
Jul 22, 202435.2035.2035.2035.2035.20-
Jul 19, 202434.8234.8234.8234.8234.82-
Jul 18, 202434.8234.8234.8234.8234.82-
Jul 17, 202435.3035.3035.3035.3035.30-
Jul 16, 202435.8235.8235.8235.8235.82-
Jul 15, 202435.8435.8435.8435.8435.84-
Jul 12, 202435.9835.9835.9835.9835.98-
Jul 11, 202436.1836.1836.1836.1836.18-
Jul 10, 202436.0436.0436.0436.0436.04-
Jul 9, 202436.0636.0636.0636.0636.06-
Jul 8, 202436.2436.2436.2436.2436.24-
Jul 5, 202435.6835.6835.6835.6835.68-
Jul 4, 202435.4435.4435.4435.4435.44-
Jul 3, 202434.5234.5234.5234.5234.52-
Jul 2, 202434.7234.7234.7234.7234.72-
Jul 1, 202434.2434.2434.2434.2434.24-
Jun 28, 202433.8833.8833.8833.8833.88-
Jun 27, 202434.2834.2834.2834.2834.28-
Jun 26, 2024 1.553055 Dividend
Jun 26, 202434.1834.1834.1834.1834.18-
Jun 25, 202435.4235.4235.4235.4233.87-
Jun 24, 202435.4235.4235.4235.4233.87-
Jun 21, 202435.0635.0635.0635.0633.52-
Jun 20, 202434.7634.7634.7634.7633.24-
Jun 19, 202434.9034.9034.9034.9033.37-
Jun 18, 202434.8234.8234.8234.8233.29-
Jun 17, 202434.4634.4634.4634.4632.95-
Jun 14, 202435.8035.8035.8035.8034.23-
Jun 13, 202435.8035.8035.8035.8034.23-
Jun 12, 202435.8035.8035.8035.8034.23-
Jun 11, 202435.9835.9835.9835.9834.40-
Jun 10, 202436.4036.4036.4036.4034.80-
Jun 7, 202436.8836.8836.8836.8835.26-
Jun 6, 202436.5236.5236.5236.5234.92-
Jun 5, 202435.9435.9435.9435.9434.36-
Jun 4, 202436.0636.0636.0636.0634.48-
Jun 3, 202435.9635.9635.9635.9634.38-
May 31, 202435.8435.8435.8435.8434.27-
May 30, 202436.6836.6836.6836.6835.07-
May 29, 202436.6836.6836.6836.6835.0725
May 28, 202436.6436.6436.6436.6435.03-
May 27, 202436.3436.3436.3436.3434.75-
May 24, 202436.3036.3036.3036.3034.71-
May 23, 202436.3436.3436.3436.3434.75-
May 22, 202437.7837.7837.7837.7836.12-
May 21, 202438.3438.3438.3438.3436.66-
May 20, 202437.9638.2837.9638.2836.60-
May 17, 202437.8837.8837.8837.8836.22-
May 16, 202437.8837.8837.8837.8836.22-
May 15, 202437.8837.8837.8837.8836.22-
May 14, 202437.8837.8837.8837.8836.22-
May 13, 202438.4838.4838.4838.4836.79-
May 10, 202438.4438.4438.4438.4436.75-
May 9, 202438.3438.3638.3438.3636.68-
May 8, 202437.8837.8837.8837.8836.22-
May 7, 202437.8837.8837.8837.8836.22-
May 6, 202437.8837.8837.8837.8836.22-
May 3, 202437.5437.5437.5437.5435.89-
May 2, 202437.7037.7037.7037.7036.05-
Apr 30, 202437.4437.4437.4437.4435.80-
Apr 29, 202437.4237.4237.4237.4235.78-
Apr 26, 202437.2837.2837.2837.2835.65-
Apr 25, 202437.6837.6837.6837.6836.03-

Related Tickers

CYC.F Jardine Cycle & Carriage Limited
17.20
-2.27%
 
CPF.SG CITIC Ltd
1.0245
+0.84%
 
ASJA.MU PT Astra International Tbk
0.2600
+10.17%
 
CYC.MU Jardine Cycle & Carriage Ltd
17.30
+0.58%
 
SKSUF Sekisui Chemical Co., Ltd.
16.75
0.00%
 
KYRA.F Kyocera Corporation
10.20
+3.55%
 
KYR.F Kyocera Corporation
10.02
-0.50%
 
RKB.F Webac Holding AG
2.3200
0.00%
 
NYVU.MU Thoresen Thai Agencies PCL
0.0920
-3.16%
 
NYVU.F Thoresen Thai Agencies Public Company Limited
0.0965
+3.76%