Molson Coors Beverage Company (NY7.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 01:15PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 48.29 | 48.45 | 48.20 | 48.42 | 48.42 | - |
| 30 May 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 29 May 2024 | 48.28 | 49.18 | 48.28 | 49.18 | 49.18 | - |
| 28 May 2024 | 48.86 | 48.91 | 48.86 | 48.91 | 48.91 | - |
| 27 May 2024 | 48.94 | 48.99 | 48.94 | 48.99 | 48.99 | - |
| 24 May 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 23 May 2024 | 50.02 | 50.02 | 49.43 | 49.43 | 49.43 | - |
| 22 May 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 21 May 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 20 May 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 17 May 2024 | 52.56 | 52.56 | 51.64 | 51.64 | 51.64 | - |
| 16 May 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 15 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 14 May 2024 | 54.14 | 54.14 | 53.38 | 53.38 | 53.38 | - |
| 13 May 2024 | 54.50 | 54.50 | 54.28 | 54.28 | 54.28 | - |
| 10 May 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 09 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 08 May 2024 | 53.92 | 53.92 | 53.90 | 53.90 | 53.90 | - |
| 07 May 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | - |
| 06 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 03 May 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 02 May 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 30 Apr 2024 | 58.98 | 59.20 | 58.98 | 59.20 | 59.20 | - |
| 29 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 26 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 25 Apr 2024 | 59.02 | 59.02 | 58.34 | 58.34 | 58.34 | - |
| 24 Apr 2024 | 59.70 | 59.70 | 59.48 | 59.60 | 59.60 | - |
| 23 Apr 2024 | 60.24 | 60.24 | 59.38 | 59.62 | 59.62 | - |
| 22 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 19 Apr 2024 | 59.38 | 60.04 | 59.38 | 60.04 | 60.04 | - |
| 18 Apr 2024 | 59.30 | 59.70 | 59.30 | 59.70 | 59.70 | - |
| 17 Apr 2024 | 59.22 | 59.92 | 59.22 | 59.92 | 59.92 | - |
| 16 Apr 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| 15 Apr 2024 | 62.08 | 62.08 | 62.08 | 62.08 | 62.08 | - |
| 12 Apr 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 11 Apr 2024 | 62.42 | 62.66 | 62.42 | 62.66 | 62.66 | - |
| 10 Apr 2024 | 61.70 | 62.64 | 61.70 | 62.64 | 62.64 | - |
| 09 Apr 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | - |
| 08 Apr 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | - |
| 05 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 04 Apr 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 03 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 02 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 28 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 27 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 26 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 Mar 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| 22 Mar 2024 | 61.50 | 62.02 | 61.50 | 61.98 | 61.98 | - |
| 21 Mar 2024 | 60.90 | 61.76 | 60.90 | 61.76 | 61.76 | - |
| 20 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 19 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 18 Mar 2024 | 61.84 | 61.84 | 61.74 | 61.74 | 61.74 | - |
| 15 Mar 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| 14 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 13 Mar 2024 | 59.66 | 60.18 | 59.66 | 60.18 | 60.18 | - |
| 12 Mar 2024 | 60.00 | 60.14 | 59.76 | 59.76 | 59.76 | 250 |
| 11 Mar 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 08 Mar 2024 | 58.12 | 58.46 | 57.94 | 58.46 | 58.46 | - |
| 07 Mar 2024 | 57.14 | 58.20 | 57.14 | 58.20 | 58.20 | - |
| 06 Mar 2024 | 57.68 | 57.70 | 57.06 | 57.06 | 57.06 | - |
| 05 Mar 2024 | 56.96 | 58.28 | 56.96 | 58.00 | 58.00 | - |
| 04 Mar 2024 | 56.82 | 57.12 | 56.82 | 57.12 | 57.12 | - |
| 01 Mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 29 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 29 Feb 2024 | 0.44 Dividend | |||||
| 28 Feb 2024 | 57.56 | 57.56 | 57.54 | 57.54 | 57.10 | - |
| 27 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.98 | - |
| 26 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.90 | - |
| 23 Feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.14 | - |
| 22 Feb 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 56.96 | - |
| 21 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.18 | - |
| 20 Feb 2024 | 57.18 | 57.88 | 57.18 | 57.54 | 57.10 | - |
| 19 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 16 Feb 2024 | 57.24 | 57.42 | 57.24 | 57.42 | 56.98 | - |
| 15 Feb 2024 | 57.00 | 57.68 | 57.00 | 57.68 | 57.24 | 135 |
| 14 Feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.43 | - |
| 13 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | - |
| 12 Feb 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.00 | - |
| 09 Feb 2024 | 55.54 | 55.54 | 55.46 | 55.46 | 55.04 | - |
| 08 Feb 2024 | 55.06 | 55.46 | 54.90 | 55.46 | 55.04 | - |
| 07 Feb 2024 | 56.60 | 56.60 | 54.66 | 54.66 | 54.24 | - |
| 06 Feb 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.21 | - |
| 05 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.70 | - |
| 02 Feb 2024 | 57.70 | 57.70 | 57.08 | 57.08 | 56.64 | - |
| 01 Feb 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.46 | - |
| 31 Jan 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.34 | - |
| 30 Jan 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 57.70 | - |
| 29 Jan 2024 | 57.46 | 57.58 | 57.46 | 57.58 | 57.14 | - |
| 26 Jan 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.08 | - |
| 25 Jan 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.39 | - |
| 24 Jan 2024 | 57.28 | 57.28 | 55.82 | 55.82 | 55.39 | - |
| 23 Jan 2024 | 57.14 | 57.52 | 57.14 | 57.52 | 57.08 | - |
| 22 Jan 2024 | 57.00 | 57.44 | 57.00 | 57.44 | 57.00 | - |
| 19 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.39 | - |
| 18 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.22 | - |
| 17 Jan 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.16 | - |
| 16 Jan 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 15 Jan 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 12 Jan 2024 | 57.72 | 57.72 | 57.32 | 57.32 | 56.88 | - |
| 11 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.