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

Molson Coors Beverage Company (NY7.SG)

Compare
54.56
-0.30
(-0.55%)
As of 8:05:03 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202554.5654.5654.5654.5654.56-
Mar 5, 202555.9855.9854.8654.8654.86-
Mar 4, 202558.2858.2855.8855.8855.88-
Mar 3, 202558.6258.6258.2058.2058.20-
Feb 28, 202558.8658.8658.8658.8658.86-
Feb 27, 2025 0.43 Dividend
Feb 27, 202558.2258.8858.2258.8858.88-
Feb 26, 202557.7058.7657.7058.7658.29-
Feb 25, 202558.1058.1057.5057.5057.04-
Feb 24, 202557.2658.2657.2658.2657.79-
Feb 21, 202557.2257.2457.2257.2456.78-
Feb 20, 202557.2257.2256.9257.2056.74-
Feb 19, 202557.6857.6856.8857.0656.60-
Feb 18, 202557.4657.6457.4657.6457.18-
Feb 17, 202557.2457.3857.2457.3856.92-
Feb 14, 202555.6255.6255.6255.6255.18-
Feb 13, 202550.9850.9850.9850.9850.57-
Feb 12, 202551.7851.7850.9650.9650.55-
Feb 11, 202551.6251.9451.2851.9451.52175
Feb 10, 202552.3052.3051.7851.7851.37-
Feb 7, 202552.0052.1652.0052.1451.72-
Feb 6, 202551.0451.8051.0451.8051.39-
Feb 5, 202550.5050.8250.5050.7450.33-
Feb 4, 202552.0052.0050.7650.9850.57-
Feb 3, 202552.3852.3851.7651.7651.35-
Jan 31, 202552.9252.9252.7252.7252.30-
Jan 30, 202552.5052.7252.5052.7252.30-
Jan 29, 202552.2252.5052.2252.5052.08-
Jan 28, 202553.7453.7452.5252.5252.10-
Jan 27, 202551.9453.7251.9453.7253.29-
Jan 24, 202551.3252.1251.3252.1251.70389
Jan 23, 202552.3452.3451.6451.6451.23-
Jan 22, 202553.1653.1652.6252.6252.20-
Jan 21, 202553.0253.0452.6053.0452.621,670
Jan 20, 202553.2453.2452.8252.8652.44-
Jan 17, 202553.1453.2253.1453.2252.7922
Jan 16, 202552.6653.0252.6653.0252.60-
Jan 15, 202552.3252.8652.3252.8652.44-
Jan 14, 202552.1652.4451.9252.4452.02-
Jan 13, 202550.8852.6050.8852.6052.18-
Jan 10, 202553.4053.4053.4053.4052.97-
Jan 9, 202553.3453.3453.3453.3452.91-
Jan 8, 202553.0653.0653.0653.0652.64-
Jan 7, 202553.4453.4453.4453.4453.01-
Jan 6, 202553.2053.2053.2053.2052.77-
Jan 3, 202555.3455.3453.5853.5853.15-
Jan 2, 202555.0655.4855.0655.4855.04-
Dec 30, 202454.9254.9254.9254.9254.48-
Dec 27, 202455.6255.6255.6255.6255.18-
Dec 23, 202456.7256.7256.7256.7256.27-
Dec 20, 202456.1856.1856.1856.1855.73-
Dec 19, 202455.8655.8655.8655.8655.41-
Dec 18, 202456.1256.1256.1256.1255.67-
Dec 17, 202456.2856.2856.1856.1855.73-
Dec 16, 202457.7857.7856.5656.5656.11-
Dec 13, 202457.9257.9257.8457.8457.38-
Dec 12, 202457.9258.1457.9258.0257.56-
Dec 11, 202458.1658.7658.1658.3857.91-
Dec 10, 202457.9658.2657.9658.2657.79-
Dec 9, 202457.5857.5857.5857.5857.12-
Dec 6, 2024 0.41 Dividend
Dec 6, 202457.2657.2657.2657.2656.80-
Dec 5, 202458.3258.3258.0058.0057.10-
Dec 4, 202458.3458.6258.3458.6257.71-
Dec 3, 202458.5458.5458.3058.3057.39-
Dec 2, 202458.6858.6858.6458.6457.73-
Nov 29, 202457.6857.6857.6857.6856.78-
Nov 28, 202457.7657.8257.7657.8256.92-
Nov 27, 202458.2658.2657.8057.8056.90-
Nov 26, 202457.5658.3657.5658.3657.45-
Nov 25, 202457.6057.6057.6057.6056.71-
Nov 22, 202457.4457.6457.4457.6456.75-
Nov 21, 202456.9457.4056.9457.3456.45-
Nov 20, 202457.2257.2256.5856.8655.98-
Nov 19, 202458.0859.0058.0859.0058.081,350
Nov 18, 202458.8858.8858.8858.8857.97-
Nov 15, 202458.8459.3458.8459.2658.3424
Nov 14, 202460.1460.1459.1459.5858.66-
Nov 13, 202457.8260.2257.8260.1659.23-
Nov 12, 202456.4857.9256.4857.9257.02-
Nov 11, 202455.3856.7455.3856.7455.86-
Nov 8, 202452.2852.2852.2852.2851.47-
Nov 7, 202452.2852.3452.2852.3451.53-
Nov 6, 202452.8252.8252.5652.5651.74-
Nov 5, 202450.9050.9050.8450.8850.09-
Nov 4, 202450.1251.1050.1251.1050.31-
Nov 1, 202449.7750.6449.7750.6449.85-
Oct 31, 202450.6050.6050.0850.0849.30-
Oct 30, 202451.2051.2051.0051.0050.21-
Oct 29, 202451.4651.7050.3250.3249.54-
Oct 28, 202451.5651.5651.5651.5650.76-
Oct 25, 202451.4851.6451.4051.4050.60-
Oct 24, 202451.5251.5251.4651.4650.66-
Oct 23, 202451.2051.6051.2051.6050.80-
Oct 22, 202451.0451.5851.0451.5850.78-
Oct 21, 202451.2451.4651.2451.4650.66-
Oct 18, 202451.3451.3451.2851.2850.48-
Oct 17, 202451.2851.8051.2851.4850.68-
Oct 16, 202449.6851.5249.6851.4250.62-
Oct 15, 202450.0650.3050.0650.3049.52-
Oct 14, 202449.4349.4349.4349.4348.66-
Oct 11, 202449.3749.6849.3749.6848.91-
Oct 10, 202449.2549.6849.2549.5248.75-
Oct 9, 202448.7849.9548.7849.5548.78-
Oct 8, 202449.7549.7549.0849.0848.32-
Oct 7, 202450.7050.7049.8349.8349.06-
Oct 4, 202450.0450.9850.0450.8650.07-
Oct 3, 202450.6450.6449.8849.8849.11-
Oct 2, 202451.3051.3051.3051.3050.50-
Oct 1, 202451.2451.6851.2451.6850.88-
Sep 30, 202450.8251.5250.8251.5250.72-
Sep 27, 202449.2850.5049.2850.5049.72-
Sep 26, 202448.7949.1048.7949.1048.34-
Sep 25, 202448.2848.9448.2848.9448.18-
Sep 24, 202449.1749.1748.5648.5647.81-
Sep 23, 202448.5149.4348.5149.3648.59-
Sep 20, 202449.1749.1748.5448.5447.79-
Sep 19, 202449.6449.6449.3449.3448.57-
Sep 18, 202450.1650.1649.6049.6648.89-
Sep 17, 202449.5050.2849.5050.2249.44-
Sep 16, 202449.1249.8049.1249.7648.99-
Sep 13, 202448.6449.7348.6449.4548.68-
Sep 12, 202448.6348.9448.6348.8948.13-
Sep 11, 202448.9948.9948.6448.6447.88-
Sep 10, 202450.2050.2049.3949.3948.62-
Sep 9, 202450.1650.7650.1650.7649.97-
Sep 6, 202449.8850.2449.8850.0849.30-
Sep 5, 202449.9550.1449.9550.0649.28-
Sep 4, 202450.8050.8049.8349.8349.06-
Sep 3, 202448.3848.3848.3848.3847.63-
Sep 2, 202448.4448.4448.4448.4447.69-
Aug 30, 2024 0.41 Dividend
Aug 30, 202447.7447.7447.7447.7447.00-
Aug 29, 202447.7848.2447.7848.2447.06-
Aug 28, 202447.7147.8247.7147.8246.65-
Aug 27, 202447.8747.8747.6647.6646.49-
Aug 26, 202447.7848.1547.7848.0246.84-
Aug 23, 202447.8647.8647.8247.8246.65-
Aug 22, 202447.4548.0747.4548.0746.89-
Aug 21, 202448.0048.0047.4047.4046.24-
Aug 20, 202448.4348.4348.4348.4347.24-
Aug 19, 202448.1448.6148.1448.5647.37-
Aug 16, 202448.5348.5348.5348.5347.34-
Aug 15, 202447.5148.7747.5148.7747.57-
Aug 14, 202447.9047.9047.5047.5046.34-
Aug 13, 202447.2847.9947.2847.9946.81-
Aug 12, 202448.1548.1547.5547.5546.38-
Aug 9, 202448.0648.0648.0648.0646.88-
Aug 8, 202447.1447.1447.1447.1445.98-
Aug 7, 202449.3249.3248.0948.0946.91-
Aug 6, 202446.8046.8046.8046.8045.65-
Aug 5, 202447.5547.5547.5547.5546.38-
Aug 2, 202448.2548.2548.2548.2547.07-
Aug 1, 202448.5248.5248.5248.5247.33-
Jul 31, 202448.9248.9248.7948.7947.59-
Jul 30, 202448.7549.2048.6949.2047.99-
Jul 29, 202449.8449.8449.8449.8448.62-
Jul 26, 202449.5449.5449.5449.5448.33-
Jul 25, 202448.8649.6048.8649.6048.38-
Jul 24, 202448.2948.6248.2948.6247.43-
Jul 23, 202447.8148.6747.8148.6747.48-
Jul 22, 202447.8047.8047.6747.6746.50-
Jul 19, 202448.4148.4148.4148.4147.22-
Jul 18, 202449.0749.0749.0749.0747.87-
Jul 17, 202447.8549.2547.8549.2047.99-
Jul 16, 202446.8347.8946.8347.8446.67-
Jul 15, 202447.0947.2147.0947.2146.05-
Jul 12, 202446.8146.9646.8146.9645.81-
Jul 11, 202446.1846.8446.1846.8445.69-
Jul 10, 202445.7846.1945.7846.1945.06-
Jul 9, 202446.0346.3346.0346.3345.19-
Jul 8, 202445.7446.4845.7446.0044.8740
Jul 5, 202446.4346.4346.4346.4345.29-
Jul 4, 202446.5046.5046.5046.5045.36-
Jul 3, 202446.7046.7046.7046.7045.56-
Jul 2, 202446.7346.7346.7346.7345.58-
Jul 1, 202446.9246.9846.7346.9845.83-
Jun 28, 202446.9746.9746.9746.9745.82-
Jun 27, 202446.9846.9846.8546.8545.70-
Jun 26, 202447.3647.3647.3647.3646.20-
Jun 25, 202447.5647.5647.5647.5646.39-
Jun 24, 202447.6047.6047.6047.6046.43-
Jun 21, 202446.9047.3646.9047.3646.20-
Jun 20, 202446.4647.0346.4647.0345.88-
Jun 19, 202446.4246.4246.3446.3445.20-
Jun 18, 202446.4546.4546.4546.4545.31-
Jun 17, 202445.9645.9645.9645.9644.83-
Jun 14, 202446.5746.5746.5746.5745.43-
Jun 13, 202446.7846.8846.7246.8845.73-
Jun 12, 202447.1347.1346.8446.8445.69-
Jun 11, 202447.8247.8247.1147.1145.96-
Jun 10, 202447.9248.2647.9248.2647.08-
Jun 7, 2024 0.41 Dividend
Jun 7, 202447.8347.8347.8347.8346.66-
Jun 6, 202447.8648.5447.8648.4346.81-
Jun 5, 202448.4448.4448.4448.4446.82-
Jun 4, 202448.6248.6248.6248.6247.00-
Jun 3, 202450.2650.2650.2650.2648.58-
May 31, 202448.2948.4548.2048.4246.80-
May 30, 202448.3448.3448.3448.3446.73-
May 29, 202448.2849.1848.2849.1847.54-
May 28, 202448.8648.9148.8648.9147.28-
May 27, 202448.9448.9948.9448.9947.36-
May 24, 202449.3649.3649.3649.3647.71-
May 23, 202450.0250.0249.4349.4347.78-
May 22, 202450.4450.4450.4450.4448.76-
May 21, 202450.4250.4250.4250.4248.74-
May 20, 202451.5851.5851.5851.5849.86-
May 17, 202452.5652.5651.6451.6449.92-
May 16, 202451.9851.9851.9851.9850.25-
May 15, 202453.3853.3853.3853.3851.60-
May 14, 202454.1454.1453.3853.3851.60-
May 13, 202454.5054.5054.2854.2852.47-
May 10, 202454.4254.4254.4254.4252.60-
May 9, 202453.7853.7853.7853.7851.99-
May 8, 202453.9253.9253.9053.9052.10-
May 7, 202453.0253.0253.0253.0251.25-
May 6, 202453.2853.2853.2853.2851.50-
May 3, 202453.8453.8453.8453.8452.04-
May 2, 202452.8452.8452.8452.8451.08-
Apr 30, 202458.9859.2058.9859.2057.22-
Apr 29, 202458.1258.1258.1258.1256.18-
Apr 26, 202458.3258.3258.3258.3256.37-
Apr 25, 202459.0259.0258.3458.3456.39-
Apr 24, 202459.7059.7059.4859.6057.61-
Apr 23, 202460.2460.2459.3859.6257.63-
Apr 22, 202460.0860.0860.0860.0858.08-
Apr 19, 202459.3860.0459.3860.0458.04-
Apr 18, 202459.3059.7059.3059.7057.71-
Apr 17, 202459.2259.9259.2259.9257.92-
Apr 16, 202460.5860.5860.5860.5858.56-
Apr 15, 202462.0862.0862.0862.0860.01-
Apr 12, 202463.0263.0263.0263.0260.92-
Apr 11, 202462.4262.6662.4262.6660.57-
Apr 10, 202461.7062.6461.7062.6460.55-
Apr 9, 202462.0262.0262.0262.0259.95-
Apr 8, 202461.7461.7461.7461.7459.68-
Apr 5, 202461.9461.9461.9461.9459.87-
Apr 4, 202462.5662.5662.5662.5660.47-
Apr 3, 202462.6662.6662.6662.6660.57-
Apr 2, 202462.4062.4062.4062.4060.32-
Mar 28, 202461.8261.8261.8261.8259.76-
Mar 27, 202461.5861.5861.5861.5859.53-
Mar 26, 202462.0462.0462.0462.0459.97-
Mar 25, 202461.6661.6661.6661.6659.60-
Mar 22, 202461.5062.0261.5061.9859.91-
Mar 21, 202460.9061.7660.9061.7659.70-
Mar 20, 202462.2262.2262.2262.2260.14-
Mar 19, 202461.6061.6061.6061.6059.54-
Mar 18, 202461.8461.8461.7461.7459.68-
Mar 15, 202460.2060.2060.2060.2058.19-
Mar 14, 202460.2460.2460.2460.2458.23-
Mar 13, 202459.6660.1859.6660.1858.17-
Mar 12, 202460.0060.1459.7659.7657.77250
Mar 11, 202458.5458.5458.5458.5456.59-
Mar 8, 202458.1258.4657.9458.4656.51-
Mar 7, 202457.1458.2057.1458.2056.26-
Mar 6, 202457.6857.7057.0657.0655.16-

Related Tickers

65K.F Molson Coors Canada Inc.
55.00
-1.79%
 
CB1A.DU Constellation Brands Inc
160.00
-0.19%
 
TPX-B.TO Molson Coors Canada Inc.
85.96
-0.91%
 
CB1A.MU Constellation Brands Inc
161.50
-2.27%
 
BUD Anheuser-Busch InBev SA/NV
62.23
+1.88%