Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Mytilineos SA (MYH.SG)

Compare
40.50
0.00
(0.00%)
At close: April 4 at 4:13:44 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202540.5040.5040.5040.5040.5050
Apr 3, 202540.5040.5040.5040.5040.50-
Apr 2, 202540.5040.5040.5040.5040.50-
Apr 1, 202540.5040.5040.5040.5040.50-
Mar 31, 202541.6041.6041.6041.6041.60-
Mar 28, 202541.1841.1841.1841.1841.18-
Mar 27, 202540.5640.5640.5640.5640.56-
Mar 26, 202538.7038.7038.7038.7038.70-
Mar 25, 202538.7038.7038.7038.7038.70-
Mar 24, 202537.6037.6037.6037.6037.60-
Mar 21, 202537.6038.0037.6038.0038.00-
Mar 20, 202537.6037.6037.6037.6037.60-
Mar 19, 202537.6037.6037.6037.6037.60-
Mar 18, 202537.6037.6037.6037.6037.60-
Mar 17, 202537.6037.6037.6037.6037.60-
Mar 14, 202537.0037.0037.0037.0037.00-
Mar 13, 202536.3036.8036.3036.8036.80-
Mar 12, 202535.4036.3235.4036.2436.24-
Mar 11, 202535.5635.5635.4035.4035.40-
Mar 10, 202535.3435.3435.3435.3435.34-
Mar 7, 202535.1435.3435.1435.3435.34-
Mar 6, 202535.3435.3435.3435.3435.34-
Mar 5, 202533.8435.0033.8435.0035.00-
Mar 4, 202534.3634.3634.3634.3634.36-
Mar 3, 202534.3635.8234.3635.8235.8265
Feb 28, 202534.9834.9834.7234.7234.72-
Feb 27, 202535.5435.5435.5435.5435.54-
Feb 26, 202535.4837.5435.4035.7235.7244
Feb 25, 202535.4837.5435.4837.4637.4644
Feb 24, 202535.7836.0035.4835.4835.481,600
Feb 21, 202535.3835.3835.3835.3835.38-
Feb 20, 202535.4836.8035.2835.5035.50250
Feb 19, 202536.0036.0036.0036.0036.00-
Feb 18, 202537.0037.0037.0037.0037.00-
Feb 17, 202534.9237.9434.9237.9437.94530
Feb 14, 202535.0435.0435.0435.0435.04-
Feb 13, 202534.1035.5634.1035.2635.261,000
Feb 12, 202533.7833.7833.7833.7833.78-
Feb 11, 202533.6233.6233.6233.6233.62-
Feb 10, 202532.8432.8432.8432.8432.84-
Feb 7, 202532.4032.8432.4032.8432.84-
Feb 6, 202532.2432.2432.2432.2432.24-
Feb 5, 202532.3432.6432.3432.4032.40-
Feb 4, 202532.3232.7832.3232.5032.50-
Feb 3, 202533.9433.9433.8033.8033.80100
Jan 31, 202533.8035.7433.8033.9433.94330
Jan 30, 202533.8033.8033.8033.8033.80-
Jan 29, 202533.8033.8033.8033.8033.80-
Jan 28, 202534.7034.8033.8033.8033.80167
Jan 27, 202534.7034.8034.7034.8034.80167
Jan 24, 202533.0034.8033.0034.8034.8042
Jan 23, 202533.0833.0833.0833.0833.08-
Jan 22, 202535.3235.3235.3235.3235.3215
Jan 21, 202532.8832.8832.8832.8832.88-
Jan 20, 202531.9831.9831.9831.9831.98-
Jan 17, 202532.0632.0632.0632.0632.06-
Jan 16, 202532.0832.3232.0832.2232.22-
Jan 15, 202531.9832.2831.9832.2632.26-
Jan 14, 202532.3232.3832.2432.2432.24-
Jan 13, 202534.2434.2434.0034.0034.00159
Jan 10, 202534.2434.2434.2434.2434.24-
Jan 9, 202534.2434.2434.2434.2434.24-
Jan 8, 202534.2434.2434.2434.2434.24-
Jan 7, 202534.2434.2434.2434.2434.24-
Jan 6, 202534.0034.0034.0034.0034.0063
Jan 3, 202533.3433.3433.3433.3433.34-
Jan 2, 202534.5634.5634.5634.5634.5625
Dec 30, 202434.2634.2634.2634.2634.26-
Dec 27, 202434.2634.2634.2634.2634.26-
Dec 23, 202432.5832.7432.2232.2232.22-
Dec 20, 202432.7632.7632.7032.7432.74-
Dec 19, 202433.1033.1032.7632.7632.76-
Dec 18, 202433.2233.3033.1033.1033.10126
Dec 17, 202433.2633.6433.2433.3433.34-
Dec 16, 202433.2633.6033.2633.6033.60-
Dec 13, 202433.0033.2633.0033.2633.26-
Dec 12, 202432.6032.6032.6032.6032.60-
Dec 11, 202432.6032.6032.6032.6032.60-
Dec 10, 202431.8431.8431.8431.8431.84-
Dec 9, 202432.6033.3432.6033.3433.3450
Dec 6, 202431.0431.5831.0431.5031.50-
Dec 5, 202430.1031.1030.1031.0431.04-
Dec 4, 202430.6230.8430.1030.1030.10-
Dec 3, 202431.2431.3230.6230.6230.62-
Dec 2, 202430.1631.5030.1631.2431.24-
Nov 29, 202431.0031.0031.0031.0031.00-
Nov 28, 202431.0031.0031.0031.0031.00-
Nov 27, 202431.0031.1031.0031.1031.10120
Nov 26, 202431.0031.0031.0031.0031.00-
Nov 25, 202431.0031.0031.0031.0031.00-
Nov 22, 202431.0031.0031.0031.0031.00-
Nov 21, 202431.0031.0031.0031.0031.00-
Nov 20, 202429.9230.5629.9230.4430.44-
Nov 19, 202431.2431.2429.9229.9229.92-
Nov 18, 202432.0232.0231.2431.2431.24-
Nov 15, 202432.0632.0632.0632.0632.06-
Nov 14, 202431.7432.0631.7432.0632.06-
Nov 13, 202432.0232.0631.7431.7431.74-
Nov 12, 202432.2232.2632.0032.2632.26-
Nov 11, 202431.6032.3831.6032.3832.38-
Nov 8, 202431.2231.7431.2231.6031.60-
Nov 7, 202432.2032.2031.2231.2231.2215
Nov 6, 202431.0831.7231.0831.2231.22-
Nov 5, 202430.9431.4430.9431.0831.08-
Nov 4, 202431.1631.1630.9430.9430.94-
Nov 1, 202431.2631.3231.1631.1631.16-
Oct 31, 202431.1831.6231.1831.2631.26-
Oct 30, 202431.5631.7031.1031.1831.18-
Oct 29, 202431.4832.0631.4831.5631.56-
Oct 28, 202431.4831.4831.4831.4831.4889
Oct 25, 202432.1832.1831.6831.8031.80-
Oct 24, 202431.8632.4031.8632.1832.18-
Oct 23, 202432.2632.6231.8631.8631.86-
Oct 22, 202432.8032.8832.2632.2632.26185
Oct 21, 202432.8232.8832.8232.8832.88-
Oct 18, 202432.4034.8832.4034.8834.8872
Oct 17, 202431.8232.6231.8232.2632.26-
Oct 16, 202431.9632.2231.9632.0832.08-
Oct 15, 202432.0632.1432.0432.1432.14-
Oct 14, 202431.9832.6831.9832.0632.06-
Oct 11, 202431.9233.5031.9231.9831.981,479
Oct 10, 202432.2432.2431.9231.9231.92-
Oct 9, 202432.3232.6232.2432.2432.24-
Oct 8, 202434.6034.6032.5032.5032.5033
Oct 7, 202432.9835.0432.9835.0435.04-
Oct 4, 202432.7632.7632.7632.7632.76-
Oct 3, 202432.9633.5232.9633.5233.52-
Oct 2, 202434.0834.0834.0834.0834.08-
Oct 1, 202434.5434.5434.4634.4634.46-
Sep 30, 202434.6034.7434.6034.7434.74-
Sep 27, 202434.9234.9234.6034.6034.60-
Sep 26, 202434.6434.6434.6434.6434.64-
Sep 25, 202434.7434.9434.7434.9434.94-
Sep 24, 202433.9834.4233.9834.2634.26-
Sep 23, 202433.0833.6833.0433.6833.68300
Sep 20, 202432.6233.2432.6233.0833.08-
Sep 19, 202432.3032.4232.3032.4232.42-
Sep 18, 202432.6032.6032.4632.4632.46-
Sep 17, 202432.3832.8232.3832.6632.66-
Sep 16, 202432.5432.6832.3832.3832.38-
Sep 13, 202432.3232.7432.3232.6832.68-
Sep 12, 202432.4632.8032.4632.5232.52-
Sep 11, 202432.6632.8432.6432.6632.66-
Sep 10, 202432.7432.7432.6632.6632.66-
Sep 9, 202433.1033.1032.7432.7432.74-
Sep 6, 202432.8833.1632.8833.1033.10-
Sep 5, 202432.9233.1032.9233.0833.08-
Sep 4, 202435.5235.5234.7834.7834.7816
Sep 3, 202433.1233.6833.1233.4233.42-
Sep 2, 202432.7833.2432.7833.1233.12100
Aug 30, 202433.0033.0032.9432.9432.94-
Aug 29, 202433.2033.2033.2033.2033.20-
Aug 28, 202433.6633.6633.2033.2033.20-
Aug 27, 202433.7834.0833.7233.7233.72-
Aug 26, 202433.7234.0433.7233.7833.78-
Aug 23, 202433.3033.8633.3033.7233.72-
Aug 22, 202433.3633.5033.3633.5033.50-
Aug 21, 202433.2033.5233.2033.3633.36-
Aug 20, 202433.6033.7633.0633.0633.06-
Aug 19, 202433.4633.8033.4633.6033.60-
Aug 16, 202433.4034.7833.4033.6233.6230
Aug 15, 202433.0833.0833.0833.0833.08-
Aug 14, 202432.9233.1432.9233.0833.08-
Aug 13, 202432.9833.2432.8633.0833.08-
Aug 12, 202434.9634.9634.9634.9634.9630
Aug 9, 202432.9633.3632.9633.0233.02-
Aug 8, 202433.0433.0832.9432.9432.945
Aug 7, 202432.8633.4832.8633.0433.04-
Aug 6, 202431.4832.8031.4832.8032.80-
Aug 5, 202434.1434.1431.0831.4831.48234
Aug 2, 202434.9834.9834.1434.1434.14105
Aug 1, 202435.2635.3835.2035.2035.20-
Jul 31, 202435.4035.5435.2635.3035.30-
Jul 30, 202435.8635.8835.4035.4035.40-
Jul 29, 202435.7435.7435.7435.7435.74-
Jul 26, 202435.0435.0435.0435.0435.04-
Jul 25, 202435.1035.1035.1035.1035.10-
Jul 24, 202435.4435.5835.1035.1035.10-
Jul 23, 202436.9036.9036.9036.9036.9025
Jul 22, 202434.8635.8834.8635.6435.64-
Jul 19, 202434.3234.5034.3234.4834.48-
Jul 18, 202434.2634.6034.2634.5434.54-
Jul 17, 202434.7834.7834.2634.2634.26-
Jul 16, 202435.4635.4634.7834.7834.78-
Jul 15, 202435.4835.9035.4635.4635.46-
Jul 12, 202435.6035.8035.4835.4835.48-
Jul 11, 202435.8035.9435.8035.8435.84-
Jul 10, 202435.6636.0035.6636.0036.00-
Jul 9, 202435.6836.0635.6835.9035.90-
Jul 8, 202435.8636.1035.8235.8235.82-
Jul 5, 202435.3235.3235.3235.3235.32-
Jul 4, 202435.0835.5435.0835.4835.48-
Jul 3, 202434.1835.2434.1835.0835.08-
Jul 2, 202434.3634.5034.3634.4034.40-
Jul 1, 202433.9034.6833.9034.3634.36-
Jun 28, 202433.5634.0433.5633.9033.905
Jun 27, 202433.9434.2233.6833.6833.68-
Jun 26, 2024 1.55 Dividend
Jun 26, 202433.8834.2233.8833.9433.94-
Jun 25, 202435.5037.4635.1637.4635.91-
Jun 24, 202434.9435.6034.9435.5034.03-
Jun 21, 202434.6035.2034.5235.2033.74-
Jun 20, 202434.5034.6034.2834.6033.17129
Jun 19, 202434.5434.5634.4234.5633.13-
Jun 18, 202434.4434.7234.4434.6233.18-
Jun 17, 202434.1036.6834.1036.6835.16-
Jun 14, 202434.8435.0034.1034.1032.69100
Jun 13, 202435.3035.3035.1035.1033.64-
Jun 12, 202435.2635.3035.2635.3033.84-
Jun 11, 202435.5435.6635.5435.6634.18-
Jun 10, 202435.8437.5035.5435.5434.0730
Jun 7, 202438.0638.0638.0638.0636.4855
Jun 6, 202438.3238.3238.3238.3236.73-
Jun 5, 202437.7437.7437.7437.7436.18-
Jun 4, 202437.9237.9237.9237.9236.35-
Jun 3, 202437.7637.7637.7637.7636.19-
May 31, 202437.6237.6237.6237.6236.06-
May 30, 202436.4037.6236.0037.6236.0625
May 29, 202436.4036.4036.4036.4034.89-
May 28, 202436.4036.5436.4036.5435.03-
May 27, 202436.4036.6036.4036.4634.95-
May 24, 202435.8435.8635.8435.8634.37-
May 23, 202435.8836.2835.8435.8434.35135
May 22, 202435.8036.2035.8035.8834.39-
May 21, 202437.8238.0237.6238.0236.44-
May 20, 202437.4637.6837.4637.6836.12-
May 17, 202437.2437.2437.2437.2435.70-
May 16, 202437.0039.5836.9639.5837.94-
May 15, 202436.8037.2436.8037.0035.47-
May 14, 202437.1437.1636.9036.9035.37-
May 13, 202437.9637.9637.9637.9636.39-
May 10, 202437.9240.1037.9240.1038.44125
May 9, 202437.8238.1037.8237.9236.3537
May 8, 202437.0440.2037.0440.2038.53-
May 7, 202439.4439.4439.4439.4437.80110
May 6, 202438.2038.2037.0437.0435.50-
May 3, 202439.4439.4439.4439.4437.80180
May 2, 202437.2039.4437.1039.4437.80-
Apr 30, 202436.9436.9436.9436.9435.41-
Apr 29, 202436.9236.9636.7236.7235.20-
Apr 26, 202437.0038.0037.0037.1435.6030
Apr 25, 202437.1837.1836.8436.8435.31-
Apr 24, 202437.6237.8037.6237.8036.232,799
Apr 23, 202436.6837.0036.6837.0035.47-
Apr 22, 202436.0236.8836.0236.8635.33-
Apr 19, 202435.3436.1435.3436.1434.64-
Apr 18, 202434.5435.2434.5435.2433.78-
Apr 17, 202434.2435.0034.2435.0033.55-
Apr 16, 202434.7434.7434.7434.7433.30-
Apr 15, 202434.6634.8034.6634.8033.3680
Apr 12, 202434.6635.6034.6635.6034.1235
Apr 11, 202434.9435.3034.9435.0233.57-
Apr 10, 202434.7235.0234.7235.0233.57-
Apr 9, 202433.5235.0033.5234.7233.2862
Apr 8, 202432.8833.5232.8833.3431.961,485
Apr 5, 202433.0833.0832.1832.8831.52-
Apr 4, 202433.2633.3833.0833.0831.71-

Related Tickers

EAM.SG A2A SpA
2.1080
-11.28%
 
0LD0.IL Engie SA
18.41
-2.58%
 
ZOREN.IS Zorlu Enerji Elektrik Üretim A.S.
3.4400
-1.99%
 
EBK.DE EnBW Energie Baden-Württemberg AG
68.80
-3.37%
 
RWE.F RWE Aktiengesellschaft
31.78
-7.02%
 
CMIG3.SA Companhia Energética de Minas Gerais - CEMIG
14.24
-0.49%
 
RWEOY RWE Aktiengesellschaft
35.11
-6.92%
 
SSEZY SSE plc
20.78
-4.68%
 
TEP.L Telecom Plus Plc
1,700.00
-1.51%
 
IBE.VI Iberdrola, S.A.
15.13
-3.88%