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

Molson Coors Beverage Co (NY7.DU)

Compare
54.54
-1.42
(-2.54%)
As of 8:10:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202554.5454.5454.5454.5454.54-
Mar 5, 202555.9655.9655.9655.9655.96-
Mar 4, 202558.1258.1258.1258.1258.12-
Mar 3, 202558.5858.5858.5858.5858.58-
Feb 28, 202558.8858.8858.8858.8858.88-
Feb 27, 2025 0.43 Dividend
Feb 27, 202558.1458.1458.1458.1458.14-
Feb 26, 202557.6657.6657.6657.6657.19-
Feb 25, 202558.0658.0658.0658.0657.59-
Feb 24, 202557.2857.2857.2857.2856.81-
Feb 21, 202557.2057.2057.2057.2056.73-
Feb 20, 202557.2057.2057.2057.2056.73-
Feb 19, 202557.6657.6657.6657.6657.19-
Feb 18, 202557.4257.4257.4257.4256.95-
Feb 17, 202557.2457.2457.2457.2456.77-
Feb 14, 202555.6855.6855.6855.6855.23-
Feb 13, 202550.9650.9650.9650.9650.54-
Feb 12, 202551.7451.7451.7451.7451.32-
Feb 11, 202551.6051.6051.6051.6051.18-
Feb 10, 202552.2852.2852.2852.2851.85-
Feb 7, 202551.9851.9851.9851.9851.56-
Feb 6, 202551.0251.0251.0251.0250.60-
Feb 5, 202550.4850.4850.4850.4850.07-
Feb 4, 202551.9651.9651.9651.9651.54-
Feb 3, 202552.3052.3052.3052.3051.87-
Jan 31, 202552.9052.9052.9052.9052.47-
Jan 30, 202552.4852.4852.4852.4852.05-
Jan 29, 202552.2052.2052.2052.2051.77-
Jan 28, 202553.7253.7253.7253.7253.28-
Jan 27, 202551.9651.9651.9651.9651.54-
Jan 24, 202551.3051.3051.3051.3050.88-
Jan 23, 202552.3252.3252.3252.3251.89-
Jan 22, 202553.1653.1653.1653.1652.73-
Jan 21, 202553.0053.0053.0053.0052.57-
Jan 20, 202553.2253.2253.2253.2252.79-
Jan 17, 202553.1253.1253.1253.1252.69-
Jan 16, 202552.6452.6452.6452.6452.21-
Jan 15, 202552.3052.3052.3052.3051.87-
Jan 14, 202552.1852.1852.1852.1851.75-
Jan 13, 202550.8850.8850.8850.8850.47-
Jan 10, 202553.4053.4053.4053.4052.96-
Jan 9, 202553.3453.3453.3453.3452.91-
Jan 8, 202553.0653.0653.0653.0652.63-
Jan 7, 202553.3853.3853.3853.3852.94-
Jan 6, 202553.2253.2253.2253.2252.79-
Jan 3, 202555.3455.3455.3455.3454.89-
Jan 2, 202555.0455.0455.0455.0454.59-
Dec 30, 202454.8854.8854.8254.8254.37-
Dec 27, 202455.6055.6055.6055.6055.15-
Dec 23, 202456.7256.7256.7256.7256.26-
Dec 20, 202456.1056.1056.1056.1055.64-
Dec 19, 202455.8655.8655.8655.8655.40-
Dec 18, 202456.1056.1056.1056.1055.64-
Dec 17, 202456.2656.2656.2656.2655.80-
Dec 16, 202457.7657.7657.7657.7657.29-
Dec 13, 202457.8857.8857.8857.8857.41-
Dec 12, 202457.8457.8457.8457.8457.37-
Dec 11, 202458.1458.1458.1458.1457.67-
Dec 10, 202457.9457.9457.9457.9457.47-
Dec 9, 202457.5457.5457.5457.5457.07-
Dec 6, 2024 0.41 Dividend
Dec 6, 202457.2457.2457.2457.2456.77-
Dec 5, 202458.3058.3058.3058.3057.39-
Dec 4, 202458.2458.2458.2458.2457.33-
Dec 3, 202458.5258.5258.5258.5257.60-
Dec 2, 202458.5658.5658.5658.5657.64-
Nov 29, 202457.6657.6657.6657.6656.76-
Nov 28, 202457.7657.7657.7657.7656.86-
Nov 27, 202458.2458.2458.2458.2457.33-
Nov 26, 202457.5457.5457.5457.5456.64-
Nov 25, 202457.5457.5457.5457.5456.64-
Nov 22, 202457.4257.4257.4257.4256.52-
Nov 21, 202456.9856.9856.9856.9856.09-
Nov 20, 202457.2057.2057.2057.2056.31-
Nov 19, 202458.0658.0658.0658.0657.15-
Nov 18, 202458.8658.8658.8658.8657.94-
Nov 15, 202458.8258.8258.8258.8257.90-
Nov 14, 202460.1260.1260.1260.1259.18-
Nov 13, 202457.7457.7457.7457.7456.84-
Nov 12, 202456.4656.4656.4656.4655.58-
Nov 11, 202455.3655.3655.3655.3654.49-
Nov 8, 202452.2852.2852.2852.2851.46-
Nov 7, 202452.3052.3052.3052.3051.48-
Nov 6, 202452.7852.7852.7852.7851.95-
Nov 5, 202450.8850.8850.8850.8850.08-
Nov 4, 202450.1250.1250.1250.1249.34-
Nov 1, 202449.7649.7649.7649.7648.98-
Oct 31, 202450.5650.5650.5650.5649.77-
Oct 30, 202451.1651.1651.1651.1650.36-
Oct 29, 202451.4451.4451.4451.4450.64-
Oct 28, 202451.5051.5051.5051.5050.69-
Oct 25, 202451.4651.4651.4651.4650.66-
Oct 24, 202451.5051.5051.5051.5050.69-
Oct 23, 202451.2051.2051.2051.2050.40-
Oct 22, 202451.0451.0451.0451.0450.24-
Oct 21, 202451.1851.1851.1851.1850.38-
Oct 18, 202451.3051.3051.3051.3050.50-
Oct 17, 202451.2451.2451.2451.2450.44-
Oct 16, 202449.6649.6649.6649.6648.88-
Oct 15, 202450.0450.0450.0450.0449.26-
Oct 14, 202449.4549.4549.4549.4548.68-
Oct 11, 202449.3549.3549.3549.3548.58-
Oct 10, 202449.2449.2449.2449.2448.47-
Oct 9, 202448.7648.7648.7648.7648.00-
Oct 8, 202449.7449.7449.7049.7048.92-
Oct 7, 202450.7050.7050.7050.7049.91-
Oct 4, 202450.0250.0250.0250.0249.24-
Oct 3, 202450.6250.6250.0650.0649.28-
Oct 2, 202451.3251.3251.3251.3250.52-
Oct 1, 202451.2251.2251.2251.2250.42-
Sep 30, 202450.8050.8050.8050.8050.01-
Sep 27, 202449.2749.2749.2749.2748.50-
Sep 26, 202448.7848.7848.7848.7848.02-
Sep 25, 202448.2748.2748.2748.2747.52-
Sep 24, 202449.1649.1649.1649.1648.39-
Sep 23, 202448.5148.5148.5148.5147.75-
Sep 20, 202449.1649.1649.1649.1648.39-
Sep 19, 202449.6549.6549.6549.6548.87-
Sep 18, 202450.1450.1450.1450.1449.36-
Sep 17, 202449.5049.5049.5049.5048.73-
Sep 16, 202449.1449.1449.1449.1448.37-
Sep 13, 202448.6348.6348.6348.6347.87-
Sep 12, 202448.6248.6248.6248.6247.86-
Sep 11, 202448.9848.9848.9848.9848.21-
Sep 10, 202450.2050.2050.2050.2049.42-
Sep 9, 202450.1250.1250.1250.1249.34-
Sep 6, 202449.8749.8749.8749.8749.09-
Sep 5, 202449.9249.9249.9249.9249.14-
Sep 4, 202450.7850.7850.7850.7849.99-
Sep 3, 202448.3748.3748.3748.3747.61-
Sep 2, 202448.4248.4248.4248.4247.66-
Aug 30, 2024 0.41 Dividend
Aug 30, 202447.7247.7247.7247.7246.97-
Aug 29, 202447.7747.7747.7747.7746.59-
Aug 28, 202447.6947.6947.6947.6946.51-
Aug 27, 202447.8647.8647.8647.8646.68-
Aug 26, 202447.7647.7647.7647.7646.58-
Aug 23, 202447.8547.8547.8547.8546.67-
Aug 22, 202447.4447.4447.4447.4446.27-
Aug 21, 202447.9947.9947.9947.9946.80-
Aug 20, 202448.5348.5348.5348.5347.33-
Aug 19, 202448.1748.1748.1748.1746.98-
Aug 16, 202448.5248.5248.5248.5247.32-
Aug 15, 202447.5047.5047.5047.5046.33-
Aug 14, 202447.9047.9047.9047.9046.72-
Aug 13, 202447.2647.2647.2647.2646.09-
Aug 12, 202448.1248.1248.1248.1246.93-
Aug 9, 202448.0548.0548.0548.0546.86-
Aug 8, 202447.1547.1547.1547.1545.99-
Aug 7, 202449.3449.3449.3449.3448.12-
Aug 6, 202446.7546.7546.7546.7545.60-
Aug 5, 202447.5947.5947.5947.5946.41-
Aug 2, 202448.2548.2548.2548.2547.06-
Aug 1, 202448.4948.4948.4948.4947.29-
Jul 31, 202448.8748.8748.8748.8747.66-
Jul 30, 202448.7448.7448.7448.7447.54-
Jul 29, 202449.8449.8449.8449.8448.61-
Jul 26, 202449.5549.5549.5549.5548.33-
Jul 25, 202448.8848.8848.8848.8847.67-
Jul 24, 202448.2848.2848.2848.2847.09-
Jul 23, 202447.8047.8047.8047.8046.62-
Jul 22, 202447.7647.7647.7647.7646.58-
Jul 19, 202448.4148.4148.4148.4147.21-
Jul 18, 202449.0749.0749.0749.0747.86-
Jul 17, 202447.8447.8447.8447.8446.66-
Jul 16, 202446.8246.8246.8246.8245.66-
Jul 15, 202447.0847.0847.0847.0845.92-
Jul 12, 202446.8046.8046.8046.8045.64-
Jul 11, 202446.1746.1746.1746.1745.03-
Jul 10, 202445.7745.7745.7745.7744.64-
Jul 9, 202446.0246.0246.0246.0244.88-
Jul 8, 202445.7245.7245.7245.7244.59-
Jul 5, 202446.4246.4246.4246.4245.27-
Jul 4, 202446.4946.4946.4946.4945.34-
Jul 3, 202446.6946.6946.6946.6945.54-
Jul 2, 202446.7246.7246.7246.7245.57-
Jul 1, 202446.9846.9846.9846.9845.82-
Jun 28, 202446.9646.9646.9646.9645.80-
Jun 27, 202446.9746.9746.9746.9745.81-
Jun 26, 202447.3547.3547.3547.3546.18-
Jun 25, 202447.5647.5647.5647.5646.39-
Jun 24, 202448.0048.0048.0048.0046.81-
Jun 21, 202446.8846.8846.8846.8845.72-
Jun 20, 202446.4246.4246.4246.4245.27-
Jun 19, 202446.4146.4146.4146.4145.26-
Jun 18, 202446.4446.4446.4446.4445.29-
Jun 17, 202445.9445.9445.9445.9444.81-
Jun 14, 202446.5646.5646.5646.5645.41-
Jun 13, 202446.7746.7746.7746.7745.61-
Jun 12, 202447.1247.1247.1247.1245.96-
Jun 11, 202447.7947.7947.7947.7946.61-
Jun 10, 202447.9047.9047.9047.9046.72-
Jun 7, 2024 0.41 Dividend
Jun 7, 202447.8247.8247.8247.8246.64-
Jun 6, 202447.8547.8547.8547.8546.24-
Jun 5, 202448.4348.4348.4348.4346.80-
Jun 4, 202448.6148.6148.6148.6146.97-
Jun 3, 202450.2850.2850.2850.2848.59-
May 31, 202448.2848.2848.2848.2846.65-
May 30, 202448.3448.3448.3448.3446.71-
May 29, 202448.2848.2848.2848.2846.65-
May 28, 202448.8648.8648.8648.8647.21-
May 27, 202448.9648.9648.9648.9647.31-
May 24, 202449.3649.3649.3649.3647.70-
May 23, 202450.0050.0050.0050.0048.32-
May 22, 202450.4450.4450.4450.4448.74-
May 21, 202450.4050.4050.4050.4048.70-
May 20, 202451.5651.5650.6050.6048.90-
May 17, 202452.4852.4852.4852.4850.71-
May 16, 202451.9652.5851.9652.5850.8155
May 15, 202453.3653.3653.3653.3651.56-
May 14, 202454.1254.1254.1254.1252.30-
May 13, 202454.4854.4854.4854.4852.65-
May 10, 202454.4054.4054.4054.4052.57-
May 9, 202453.7654.2653.7654.2652.43-
May 8, 202453.8853.8853.8853.8852.07-
May 7, 202453.0053.0053.0053.0051.22-
May 6, 202453.2653.2653.2653.2651.47-
May 3, 202453.8053.8053.8053.8051.99-
May 2, 202452.8652.8652.8652.8651.08-
Apr 30, 202459.0059.0059.0059.0057.01-
Apr 29, 202458.1058.1058.1058.1056.14-
Apr 26, 202458.3058.3058.3058.3056.34-
Apr 25, 202458.9858.9858.9858.9856.99-
Apr 24, 202459.6859.6859.6859.6857.67-
Apr 23, 202460.2060.2060.2060.2058.17-
Apr 22, 202460.0260.0260.0260.0258.00-
Apr 19, 202459.3459.3459.3459.3457.34-
Apr 18, 202459.2659.2659.2659.2657.26-
Apr 17, 202459.2059.2059.2059.2057.21-
Apr 16, 202460.6260.6260.6260.6258.58-
Apr 15, 202462.1262.1262.1262.1260.03-
Apr 12, 202463.0063.0063.0063.0060.88-
Apr 11, 202462.4062.4062.4062.4060.30-
Apr 10, 202461.6861.6861.6861.6859.60-
Apr 9, 202462.0062.0062.0062.0059.91-
Apr 8, 202461.7661.7661.7661.7659.68-
Apr 5, 202461.9261.9261.9261.9259.84-
Apr 4, 202462.5462.5462.5462.5460.43-
Apr 3, 202462.6462.6462.6462.6460.53-
Apr 2, 202462.4062.4062.4062.4060.30-
Mar 28, 202461.8061.8061.8061.8059.72-
Mar 27, 202461.5861.5861.5861.5859.51-
Mar 26, 202462.0262.0262.0262.0259.93-
Mar 25, 202461.6461.6461.6461.6459.56-
Mar 22, 202461.4861.4861.4861.4859.41-
Mar 21, 202460.8860.8860.8860.8858.83-
Mar 20, 202462.2262.2262.2262.2260.12-
Mar 19, 202461.5661.5661.5661.5659.49-
Mar 18, 202461.7661.7661.7661.7659.68-
Mar 15, 202460.1660.1660.1660.1658.13-
Mar 14, 202460.2260.2260.2260.2258.19-
Mar 13, 202459.6259.6259.6259.6257.61-
Mar 12, 202459.9859.9859.9859.9857.96-
Mar 11, 202458.5858.5858.5858.5856.61-
Mar 8, 202458.1058.1058.1058.1056.14-
Mar 7, 202457.1257.1257.1257.1255.20-
Mar 6, 202457.6657.6657.6657.6655.72-