Frankfurt - Delayed Quote EUR

Mayr-Melnhof Karton AG (MYM.F)

Compare
77.30 +6.50 (+9.18%)
At close: December 23 at 9:46:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 71.50 77.30 71.10 77.30 77.30 120
Dec 20, 2024 71.10 72.20 70.50 70.80 70.80 127
Dec 19, 2024 67.60 70.20 67.60 70.20 70.20 -
Dec 18, 2024 68.50 68.50 66.40 66.40 66.40 -
Dec 17, 2024 68.50 68.50 68.50 68.50 68.50 -
Dec 16, 2024 66.80 66.80 66.80 66.80 66.80 -
Dec 13, 2024 68.40 69.00 67.70 67.90 67.90 80
Dec 12, 2024 69.00 70.50 68.40 68.40 68.40 1
Dec 11, 2024 69.60 69.60 68.60 68.60 68.60 -
Dec 10, 2024 70.70 70.70 69.30 69.30 69.30 -
Dec 9, 2024 70.80 70.80 69.90 69.90 69.90 -
Dec 6, 2024 68.80 69.80 68.80 69.80 69.80 1
Dec 5, 2024 70.20 70.20 69.50 69.50 69.50 -
Dec 4, 2024 70.80 70.80 69.30 69.80 69.80 102
Dec 3, 2024 70.10 70.10 69.30 69.30 69.30 12
Dec 2, 2024 70.50 70.50 70.10 70.10 70.10 -
Nov 29, 2024 71.10 71.70 71.10 71.70 71.70 70
Nov 28, 2024 70.10 71.20 70.10 71.20 71.20 -
Nov 27, 2024 71.20 71.20 70.10 70.10 70.10 27
Nov 26, 2024 70.90 71.20 70.90 71.20 71.20 -
Nov 25, 2024 71.30 71.30 71.30 71.30 71.30 2
Nov 22, 2024 70.10 71.00 70.10 71.00 71.00 -
Nov 21, 2024 71.20 71.20 70.20 70.20 70.20 -
Nov 20, 2024 72.20 72.20 71.10 71.10 71.10 -
Nov 19, 2024 73.00 73.00 71.60 71.60 71.60 30
Nov 18, 2024 72.90 72.90 72.90 72.90 72.90 10
Nov 15, 2024 72.70 72.70 72.10 72.20 72.20 100
Nov 14, 2024 71.60 72.10 71.60 72.10 72.10 -
Nov 13, 2024 73.70 74.30 71.00 71.00 71.00 165
Nov 12, 2024 76.60 76.60 74.70 74.70 74.70 60
Nov 11, 2024 76.20 76.20 76.20 76.20 76.20 -
Nov 8, 2024 76.70 77.80 76.70 76.70 76.70 13
Nov 7, 2024 76.60 79.30 76.60 78.80 78.80 30
Nov 6, 2024 79.20 80.90 79.20 80.90 80.90 30
Nov 5, 2024 79.60 79.60 79.60 79.60 79.60 -
Nov 4, 2024 81.70 81.70 80.10 80.10 80.10 1,599
Nov 1, 2024 81.20 81.20 81.00 81.00 81.00 -
Oct 31, 2024 81.50 81.50 81.00 81.00 81.00 550
Oct 30, 2024 80.90 81.30 80.80 81.30 81.30 26
Oct 29, 2024 82.60 83.20 82.50 82.50 82.50 73
Oct 28, 2024 82.10 82.10 82.10 82.10 82.10 -
Oct 25, 2024 82.10 82.10 82.10 82.10 82.10 -
Oct 24, 2024 84.90 84.90 82.50 82.50 82.50 -
Oct 23, 2024 84.50 84.50 84.40 84.40 84.40 26
Oct 22, 2024 81.60 82.80 81.60 82.80 82.80 -
Oct 21, 2024 84.00 84.00 81.70 81.70 81.70 100
Oct 18, 2024 82.70 82.90 82.70 82.90 82.90 89
Oct 17, 2024 82.80 83.50 82.80 83.50 83.50 -
Oct 16, 2024 81.20 83.10 81.20 83.10 83.10 -
Oct 15, 2024 81.70 81.70 81.70 81.70 81.70 -
Oct 14, 2024 83.10 83.10 82.70 82.70 82.70 -
Oct 11, 2024 83.20 83.20 83.20 83.20 83.20 -
Oct 10, 2024 84.80 84.80 83.70 83.70 83.70 50
Oct 9, 2024 85.20 86.30 85.20 85.70 85.70 1
Oct 8, 2024 86.50 86.50 85.30 85.30 85.30 -
Oct 7, 2024 88.50 88.50 87.10 87.10 87.10 179
Oct 4, 2024 87.60 87.80 87.60 87.80 87.80 1,000
Oct 3, 2024 87.10 87.10 86.40 86.40 86.40 -
Oct 2, 2024 88.70 88.70 88.10 88.10 88.10 -
Oct 1, 2024 88.60 90.80 88.60 89.40 89.40 32
Sep 30, 2024 91.20 91.20 91.20 91.20 91.20 -
Sep 27, 2024 90.60 90.60 90.10 90.10 90.10 -
Sep 26, 2024 87.70 91.20 87.70 89.60 89.60 150
Sep 25, 2024 85.20 87.10 85.20 87.10 87.10 -
Sep 24, 2024 86.70 86.70 85.20 85.20 85.20 20
Sep 23, 2024 85.20 86.00 85.20 85.40 85.40 56
Sep 20, 2024 90.20 90.20 86.70 86.70 86.70 -
Sep 19, 2024 89.10 92.80 89.10 92.80 92.80 150
Sep 18, 2024 88.30 88.30 88.30 88.30 88.30 -
Sep 17, 2024 88.90 89.10 88.90 89.10 89.10 -
Sep 16, 2024 92.00 92.00 89.40 89.40 89.40 60
Sep 13, 2024 88.80 89.90 88.80 89.90 89.90 -
Sep 12, 2024 89.50 90.10 89.50 90.10 90.10 11
Sep 11, 2024 89.20 89.70 89.20 89.70 89.70 60
Sep 10, 2024 90.80 92.00 89.10 89.50 89.50 160
Sep 9, 2024 91.80 91.80 91.30 91.30 91.30 37
Sep 6, 2024 93.90 93.90 92.30 92.30 92.30 25
Sep 5, 2024 93.60 94.60 93.60 94.60 94.60 10
Sep 4, 2024 94.70 94.70 93.80 93.80 93.80 -
Sep 3, 2024 96.20 96.20 93.80 93.80 93.80 -
Sep 2, 2024 95.90 97.20 95.90 97.20 97.20 1
Aug 30, 2024 97.10 97.10 96.70 96.70 96.70 -
Aug 29, 2024 98.10 99.10 97.20 97.20 97.20 51
Aug 28, 2024 97.80 99.10 97.80 97.90 97.90 5
Aug 27, 2024 98.90 99.00 96.30 99.00 99.00 80
Aug 26, 2024 103.80 103.80 99.30 99.30 99.30 70
Aug 23, 2024 103.80 103.80 102.60 102.60 102.60 -
Aug 22, 2024 103.20 103.40 103.20 103.40 103.40 -
Aug 21, 2024 101.40 103.60 101.40 103.60 103.60 50
Aug 20, 2024 102.60 104.20 101.80 101.80 101.80 65
Aug 19, 2024 102.60 103.20 102.60 103.20 103.20 -
Aug 16, 2024 103.80 103.80 103.00 103.00 103.00 9
Aug 15, 2024 103.40 103.40 103.40 103.40 103.40 -
Aug 14, 2024 102.60 103.00 102.60 103.00 103.00 -
Aug 13, 2024 103.80 103.80 103.80 103.80 103.80 -
Aug 12, 2024 102.00 103.60 102.00 103.60 103.60 -
Aug 9, 2024 103.60 103.60 101.80 101.80 101.80 -
Aug 8, 2024 103.80 103.80 103.80 103.80 103.80 -
Aug 7, 2024 104.00 104.20 103.20 103.20 103.20 835
Aug 6, 2024 104.00 104.40 103.60 103.60 103.60 100
Aug 5, 2024 102.80 102.80 102.80 102.80 102.80 -
Aug 2, 2024 105.20 105.20 105.20 105.20 105.20 1
Aug 1, 2024 104.80 105.80 104.40 104.40 104.40 1,098
Jul 31, 2024 105.60 105.60 104.80 104.80 104.80 -
Jul 30, 2024 104.40 105.80 104.40 105.80 105.80 -
Jul 29, 2024 106.00 106.00 104.40 104.40 104.40 -
Jul 26, 2024 105.80 105.80 105.80 105.80 105.80 -
Jul 25, 2024 104.80 106.00 104.80 105.80 105.80 74
Jul 24, 2024 108.40 108.40 107.00 107.00 107.00 -
Jul 23, 2024 109.40 109.40 108.20 108.20 108.20 -
Jul 22, 2024 108.60 108.60 108.60 108.60 108.60 -
Jul 19, 2024 108.20 108.20 108.20 108.20 108.20 -
Jul 18, 2024 108.00 108.20 108.00 108.20 108.20 -
Jul 17, 2024 107.80 107.80 107.60 107.60 107.60 -
Jul 16, 2024 107.60 108.20 107.60 107.60 107.60 94
Jul 15, 2024 108.60 108.60 108.60 108.60 108.60 200
Jul 12, 2024 109.20 109.20 108.80 108.80 108.80 -
Jul 11, 2024 109.00 109.00 108.80 108.80 108.80 -
Jul 10, 2024 108.60 109.60 108.60 109.60 109.60 -
Jul 9, 2024 109.20 109.20 107.80 107.80 107.80 -
Jul 8, 2024 109.60 110.60 109.60 110.60 110.60 102
Jul 5, 2024 110.80 110.80 110.00 110.00 110.00 -
Jul 4, 2024 113.40 113.40 111.40 111.40 111.40 -
Jul 3, 2024 111.60 113.00 111.60 113.00 113.00 -
Jul 2, 2024 109.40 112.20 109.40 112.20 112.20 1
Jul 1, 2024 113.40 113.40 113.40 113.40 113.40 3
Jun 28, 2024 113.20 113.20 112.20 112.20 112.20 -
Jun 27, 2024 114.80 114.80 113.60 113.60 113.60 -
Jun 26, 2024 112.80 116.80 112.80 115.20 115.20 46
Jun 25, 2024 112.60 113.20 112.60 113.20 113.20 25
Jun 24, 2024 111.40 113.00 111.40 113.00 113.00 75
Jun 21, 2024 111.00 111.00 111.00 111.00 111.00 -
Jun 20, 2024 110.00 111.80 110.00 111.80 111.80 -
Jun 19, 2024 109.80 109.80 109.60 109.60 109.60 -
Jun 18, 2024 111.80 111.80 109.80 109.80 109.80 -
Jun 17, 2024 112.40 112.60 112.20 112.60 112.60 100
Jun 14, 2024 112.20 112.20 111.40 111.40 111.40 -
Jun 13, 2024 112.80 112.80 111.40 111.40 111.40 -
Jun 12, 2024 112.80 113.40 112.80 113.40 113.40 -
Jun 11, 2024 114.80 114.80 112.80 112.80 112.80 30
Jun 10, 2024 112.80 112.80 112.80 112.80 112.80 -
Jun 7, 2024 114.20 114.20 113.60 113.60 113.60 -
Jun 6, 2024 113.80 113.80 113.20 113.20 113.20 -
Jun 5, 2024 114.80 114.80 114.00 114.00 114.00 -
Jun 4, 2024 116.40 116.40 113.80 113.80 113.80 1
Jun 3, 2024 114.20 114.20 114.20 114.20 114.20 -
May 31, 2024 114.40 115.80 114.40 115.80 115.80 30
May 30, 2024 114.00 115.60 114.00 115.60 115.60 -
May 29, 2024 115.40 115.40 114.00 114.00 114.00 15
May 28, 2024 116.00 116.80 116.00 116.80 116.80 -
May 27, 2024 114.00 114.00 114.00 114.00 114.00 -
May 24, 2024 114.60 115.60 114.60 115.60 115.60 -
May 23, 2024 114.20 116.40 114.20 116.40 116.40 -
May 22, 2024 116.40 116.40 115.00 115.00 115.00 -
May 21, 2024 117.80 117.80 115.20 117.20 117.20 121
May 20, 2024 117.20 117.20 117.20 117.20 117.20 -
May 17, 2024 116.80 116.80 116.80 116.80 116.80 -
May 16, 2024 115.60 115.60 115.40 115.40 115.40 -
May 15, 2024 115.20 115.20 115.20 115.20 115.20 -
May 14, 2024 113.40 116.60 113.40 116.60 116.60 9
May 13, 2024 115.40 116.00 115.40 116.00 116.00 24
May 10, 2024 113.80 115.80 113.80 115.80 115.80 3
May 9, 2024 113.40 113.40 113.40 113.40 113.40 -
May 8, 2024 113.20 113.40 113.20 113.40 113.40 1
May 7, 2024 112.60 113.20 112.60 113.20 113.20 -
May 6, 2024 112.20 112.20 112.20 112.20 112.20 30
May 3, 2024 111.20 112.00 111.20 112.00 112.00 -
May 2, 2024 110.80 112.40 110.80 112.40 112.40 1
Apr 30, 2024 1.50 Dividend
Apr 30, 2024 113.60 113.60 111.00 111.00 111.00 -
Apr 29, 2024 114.20 114.80 114.20 114.80 113.30 -
Apr 26, 2024 112.40 112.40 112.40 112.40 110.93 -
Apr 25, 2024 113.00 113.00 111.00 111.60 110.14 55
Apr 24, 2024 111.60 114.00 111.60 114.00 112.51 -
Apr 23, 2024 116.60 116.60 112.20 112.20 110.73 -
Apr 22, 2024 116.20 117.60 116.20 117.60 116.06 100
Apr 19, 2024 114.20 116.00 114.20 116.00 114.48 100
Apr 18, 2024 114.60 114.60 114.60 114.60 113.10 -
Apr 17, 2024 114.20 115.20 114.20 115.20 113.69 -
Apr 16, 2024 114.80 115.00 114.20 115.00 113.50 16
Apr 15, 2024 115.80 115.80 115.80 115.80 114.29 -
Apr 12, 2024 116.80 116.80 116.80 116.80 115.27 -
Apr 11, 2024 116.40 116.40 116.40 116.40 114.88 -
Apr 10, 2024 114.00 115.40 114.00 115.40 113.89 -
Apr 9, 2024 114.40 115.20 114.40 115.20 113.69 150
Apr 8, 2024 113.20 115.00 113.20 115.00 113.50 200
Apr 5, 2024 112.20 113.60 112.20 113.60 112.12 10
Apr 4, 2024 114.00 114.00 112.00 112.00 110.54 9
Apr 3, 2024 111.60 114.20 111.60 114.20 112.71 -
Apr 2, 2024 115.60 115.60 110.80 110.80 109.35 30
Mar 28, 2024 111.40 114.80 111.40 114.80 113.30 180
Mar 27, 2024 111.60 111.60 111.60 111.60 110.14 -
Mar 26, 2024 112.00 112.40 111.60 111.60 110.14 89
Mar 25, 2024 112.00 112.00 111.60 111.80 110.34 69
Mar 22, 2024 112.20 113.00 112.00 112.00 110.54 80
Mar 21, 2024 112.40 112.40 109.80 109.80 108.37 1,000
Mar 20, 2024 112.60 114.40 112.60 113.20 111.72 1
Mar 19, 2024 112.60 113.80 112.20 112.20 110.73 7
Mar 18, 2024 112.20 112.20 111.20 111.20 109.75 16
Mar 15, 2024 110.80 111.40 107.80 111.40 109.94 50
Mar 14, 2024 110.40 110.60 110.40 110.60 109.15 -
Mar 13, 2024 108.00 111.20 108.00 109.60 108.17 10
Mar 12, 2024 112.00 112.00 107.00 108.00 106.59 164
Mar 11, 2024 114.80 116.20 114.80 114.80 113.30 155
Mar 8, 2024 116.20 116.20 114.80 114.80 113.30 -
Mar 7, 2024 115.60 117.20 115.60 117.20 115.67 -
Mar 6, 2024 115.40 116.20 115.40 116.20 114.68 13
Mar 5, 2024 115.20 115.20 115.20 115.20 113.69 17
Mar 4, 2024 117.00 117.00 117.00 117.00 115.47 24
Mar 1, 2024 116.00 117.20 116.00 117.00 115.47 30
Feb 29, 2024 117.40 117.80 117.40 117.80 116.26 -
Feb 28, 2024 116.20 117.60 116.20 117.60 116.06 -
Feb 27, 2024 114.80 116.20 114.80 116.00 114.48 1
Feb 26, 2024 116.20 116.20 115.00 115.40 113.89 150
Feb 23, 2024 116.40 116.40 115.00 115.40 113.89 23
Feb 22, 2024 118.60 118.60 117.00 117.00 115.47 -
Feb 21, 2024 119.00 119.00 118.60 118.60 117.05 -
Feb 20, 2024 120.60 120.60 119.20 119.20 117.64 40
Feb 19, 2024 123.40 123.40 121.40 121.40 119.81 177
Feb 16, 2024 122.40 123.80 122.40 123.80 122.18 -
Feb 15, 2024 122.40 123.80 122.40 123.80 122.18 -
Feb 14, 2024 122.00 122.60 122.00 122.60 121.00 -
Feb 13, 2024 122.60 122.60 121.00 121.00 119.42 -
Feb 12, 2024 121.80 124.80 121.80 123.20 121.59 95
Feb 9, 2024 121.20 121.20 120.40 120.40 118.83 4
Feb 8, 2024 120.80 122.40 120.20 120.20 118.63 1
Feb 7, 2024 121.00 121.00 120.60 120.80 119.22 20
Feb 6, 2024 119.60 119.60 119.60 119.60 118.04 -
Feb 5, 2024 120.20 120.20 120.20 120.20 118.63 -
Feb 2, 2024 121.20 121.80 119.60 119.60 118.04 1
Feb 1, 2024 121.00 121.60 121.00 121.60 120.01 -
Jan 31, 2024 120.80 123.20 120.80 121.40 119.81 1
Jan 30, 2024 123.80 123.80 122.20 122.20 120.60 -
Jan 29, 2024 125.00 127.20 124.60 124.60 122.97 18
Jan 26, 2024 122.40 127.60 122.40 127.60 125.93 -
Jan 25, 2024 122.40 123.00 122.40 123.00 121.39 -
Jan 24, 2024 121.80 124.00 121.80 122.40 120.80 2
Jan 23, 2024 120.00 121.60 120.00 121.60 120.01 -
Jan 22, 2024 116.00 116.00 116.00 116.00 114.48 -
Jan 19, 2024 115.80 116.00 115.80 116.00 114.48 -
Jan 18, 2024 115.40 117.00 115.40 117.00 115.47 55
Jan 17, 2024 119.20 119.20 116.00 116.00 114.48 45
Jan 16, 2024 120.80 121.40 120.80 121.40 119.81 -
Jan 15, 2024 121.40 121.40 121.00 121.00 119.42 -
Jan 12, 2024 120.60 121.00 120.60 121.00 119.42 -
Jan 11, 2024 121.00 121.80 121.00 121.80 120.21 -
Jan 10, 2024 122.60 122.60 120.80 120.80 119.22 -
Jan 9, 2024 124.00 124.00 122.40 122.40 120.80 -
Jan 8, 2024 125.60 125.60 125.60 125.60 123.96 -
Jan 5, 2024 123.00 124.20 123.00 124.20 122.58 -
Jan 4, 2024 123.80 123.80 123.00 123.00 121.39 100
Jan 3, 2024 122.00 123.20 122.00 123.20 121.59 1
Jan 2, 2024 128.00 128.00 121.40 121.40 119.81 20
Dec 29, 2023 125.00 125.00 125.00 125.00 123.37 -
Dec 28, 2023 127.00 127.00 124.20 124.80 123.17 83
Dec 27, 2023 124.80 124.80 124.80 124.80 123.17 -