UK markets open in 6 hours 43 minutes

The Mosaic Co (02M.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
28.92-0.72 (-2.43%)
At close: 07:30PM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202429.0729.3428.9228.9228.92170
22 May 202428.1829.6428.1429.6429.64-
21 May 202427.9928.2627.7128.2628.26-
20 May 202427.8428.3027.8328.2228.22-
17 May 202428.0328.0828.0128.0128.01-
16 May 202427.5328.2727.4928.2228.22-
15 May 202427.5827.6427.4027.6427.64-
14 May 202427.0927.6927.0827.5927.59-
13 May 202427.0827.6527.0827.2527.25-
10 May 202427.5327.5427.3227.3227.32-
09 May 202427.2427.8027.2427.4027.40-
08 May 202427.5327.5327.3827.3827.38-
07 May 202426.7827.8126.7027.8127.81-
06 May 202426.5826.8726.5826.8726.87-
03 May 202425.9726.9425.9726.6526.65-
02 May 202428.1828.1826.2526.2526.25170
30 Apr 202428.5730.0728.5329.5129.51-
29 Apr 202428.0528.7227.9528.7228.72-
26 Apr 202428.1228.2427.9328.2128.2195
25 Apr 202428.1028.1027.5727.5727.57-
24 Apr 202428.3928.4628.1528.3828.38-
23 Apr 202428.5428.7028.3728.4628.46-
22 Apr 202428.8628.9328.8628.9228.92-
19 Apr 202428.1429.0028.1428.9328.93-
18 Apr 202428.2628.8528.1128.6628.66-
17 Apr 202428.5628.9228.4128.7028.70-
16 Apr 202428.8328.8828.6428.7528.75-
15 Apr 202429.0929.3428.9228.9928.99-
12 Apr 202429.8830.0329.0729.0729.07-
11 Apr 202430.1130.1329.8829.9429.94-
10 Apr 202430.4530.4530.0330.0330.03-
09 Apr 202429.7430.3629.7030.3630.36-
08 Apr 202430.1330.6030.1330.2730.27-
05 Apr 202429.9530.3029.9530.3030.30-
04 Apr 202429.7730.2429.7730.2430.24-
03 Apr 202429.3929.9029.3929.9029.90-
02 Apr 202429.8730.0229.6329.6329.63-
28 Mar 202429.2229.9429.2229.9429.94-
27 Mar 202427.9629.3627.9629.3629.36-
26 Mar 202428.5428.6428.2228.2228.22-
25 Mar 202428.4828.9228.4828.9028.90-
22 Mar 202429.2229.5828.9028.9028.90-
21 Mar 202429.2829.6029.2829.6029.60-
20 Mar 202429.2629.6429.2629.3829.38-
19 Mar 202429.3429.4829.3429.4229.42-
18 Mar 202429.3229.9029.3229.9029.90-
15 Mar 202428.7029.4228.7029.4229.42-
14 Mar 202428.9029.0028.8828.8828.88-
13 Mar 202428.3629.2428.3229.1629.16-
12 Mar 202428.6428.8628.5828.5828.58-
11 Mar 202428.5028.9428.5028.9428.94-
08 Mar 202428.8429.1628.8428.9628.96-
07 Mar 202428.4829.7228.4829.3029.30-
06 Mar 202428.2429.0028.2428.8828.88-
06 Mar 20240.21 Dividend
05 Mar 202428.5229.1828.5229.1828.97-
04 Mar 202428.4628.8028.4628.7828.57-
01 Mar 202428.5429.2828.5229.1028.89-
29 Feb 202428.1628.5227.8828.5228.31-
28 Feb 202428.5028.9828.4428.9828.77-
27 Feb 202428.8029.1228.8029.1228.91-
26 Feb 202428.7629.1828.7628.9828.77-
23 Feb 202429.6229.7229.1029.3229.11-
22 Feb 202428.2829.6028.1229.6029.39-
21 Feb 202427.7428.1027.7028.1027.90-
20 Feb 202427.6227.9627.6027.9227.72-
19 Feb 202427.7027.7627.7027.7027.50-
16 Feb 202427.6428.1427.6428.1427.94-
15 Feb 202427.2828.2627.2428.2628.06-
14 Feb 202427.2427.5427.2427.3627.16-
13 Feb 202428.0628.0627.4827.4827.28-
12 Feb 202427.6028.4227.5828.4228.22-
09 Feb 202427.5827.9227.5827.9227.72-
08 Feb 202427.8627.9227.7627.7627.56-
07 Feb 202427.8828.0027.8028.0027.80-
06 Feb 202427.5828.2227.5828.2228.02-
05 Feb 202428.2628.4628.0228.0227.82-
02 Feb 202428.0628.4828.0428.4828.28-
01 Feb 202428.1228.3828.1228.3428.14-
31 Jan 202429.0429.1028.9028.9028.69-
30 Jan 202429.3229.3229.2029.3029.09-
29 Jan 202429.3629.6429.3629.3829.17-
26 Jan 202429.1629.6429.1229.6429.43-
25 Jan 202429.1029.4429.0829.3429.13-
24 Jan 202428.7629.3828.7229.2229.01-
23 Jan 202428.9830.1628.9829.9029.68-
22 Jan 202429.1229.4828.9429.2229.01-
19 Jan 202429.1829.3229.0429.0428.83-
18 Jan 202428.6629.0428.6628.9428.73-
17 Jan 202429.3629.3628.8828.8828.67-
16 Jan 202429.8029.8629.6229.6229.41-
15 Jan 202429.6029.8629.5829.8029.59-
12 Jan 202430.0630.1029.6429.6429.43-
11 Jan 202430.3630.7430.3630.4630.24-
10 Jan 202430.9231.3430.6630.6630.44-
09 Jan 202431.9231.9231.3831.3831.15-
08 Jan 202432.0032.3031.7832.3032.07-
05 Jan 202432.3032.6232.3032.3232.09-
04 Jan 202433.2033.2032.5832.5832.35-
03 Jan 202432.9033.8632.9033.8633.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...