UK markets close in 5 hours 44 minutes

The Mosaic Company (02M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.17+0.32 (+1.19%)
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202427.1727.1727.1727.1727.1781
25 Jun 202426.8526.8526.8526.8526.85-
24 Jun 202425.7325.7325.7325.7325.73-
21 Jun 202425.6225.6225.6225.6225.62-
20 Jun 202425.0925.0925.0925.0925.09-
19 Jun 202425.0625.0625.0625.0625.06-
18 Jun 202424.8425.0024.8425.0025.0081
17 Jun 202425.1325.1925.1325.1925.1960
14 Jun 202425.5025.9525.5025.9525.9525
13 Jun 202425.8125.8125.8125.8125.81-
12 Jun 202426.1426.1426.1426.1426.14-
11 Jun 202426.5426.5426.5426.5426.54-
10 Jun 202426.2526.2526.2326.2326.236
07 Jun 202426.6026.6026.3026.3026.3080
06 Jun 202426.5027.0726.5027.0727.0750
06 Jun 20240.21 Dividend
05 Jun 202427.2027.2027.2027.2026.99-
04 Jun 202427.8327.8327.8327.8327.61-
03 Jun 202428.4328.4328.4328.4328.22-
31 May 202427.5827.5827.5827.5827.37-
30 May 202427.2127.2127.2127.2127.00-
29 May 202428.3528.3528.3528.3528.14-
28 May 202428.2628.7928.2628.7928.57753
27 May 202428.2728.2728.2728.2728.06-
24 May 202428.6128.6128.6128.6128.39-
23 May 202429.1629.1628.6928.6928.4750
22 May 202428.3028.3028.3028.3028.08-
21 May 202428.0728.0728.0728.0727.85-
20 May 202427.9228.0827.9228.0827.87-
17 May 202428.1928.1928.1928.1927.97-
16 May 202427.5827.8327.5827.8327.623
15 May 202427.6727.6727.6727.6727.46-
14 May 202427.1327.1327.1327.1326.92-
13 May 202427.1127.4027.1127.4027.19171
10 May 202427.6328.0827.6328.0827.8672
09 May 202427.2227.2227.2227.2227.01-
08 May 202427.6627.6627.6627.6627.44-
07 May 202426.8426.8426.8426.8426.64-
06 May 202426.9227.0126.9227.0126.80595
03 May 202426.0526.5726.0526.5726.3680
02 May 202427.8028.3926.2726.3826.171,222
30 Apr 202428.6730.0028.6730.0029.77275
29 Apr 202428.1628.1628.1228.1227.9010
26 Apr 202428.1528.1528.1528.1527.93-
25 Apr 202428.0328.0328.0328.0327.81-
24 Apr 202428.3828.3828.3828.3828.16-
23 Apr 202428.5828.5828.5128.5128.29238
22 Apr 202428.9328.9328.9328.9328.71-
19 Apr 202428.2528.2528.2528.2528.04-
18 Apr 202428.3028.3028.3028.3028.08-
17 Apr 202428.5528.5528.5528.5528.33-
16 Apr 202428.9028.9028.9028.9028.68-
15 Apr 202429.0029.0029.0029.0028.77-
12 Apr 202430.0330.0329.5029.5029.27100
11 Apr 202430.1830.1830.1830.1829.95-
10 Apr 202430.5730.5730.5730.5730.33-
09 Apr 202429.7729.7729.7729.7729.54-
08 Apr 202430.3530.3530.3530.3530.12-
05 Apr 202430.0230.5830.0230.5830.34100
04 Apr 202429.7629.7629.7629.7629.54-
03 Apr 202429.4529.4529.4529.4529.23-
02 Apr 202429.9129.9129.9129.9129.67-
28 Mar 202429.2829.2829.2829.2829.05-
27 Mar 202427.9227.9227.9227.9227.70-
26 Mar 202428.5828.5828.5828.5828.36-
25 Mar 202428.5028.5028.5028.5028.28-
22 Mar 202429.2829.3029.2829.3029.07150
21 Mar 202429.3029.5029.3029.5029.27150
20 Mar 202429.2829.2829.2829.2829.05-
19 Mar 202429.9229.9229.9229.9229.6925
18 Mar 202429.2429.2429.2429.2429.01-
15 Mar 202428.7628.7628.7628.7628.54-
14 Mar 202428.9428.9428.8628.8628.6425
13 Mar 202428.4028.4028.4028.4028.18-
12 Mar 202428.7429.3028.7429.3029.0729
11 Mar 202428.5628.5628.5628.5628.34-
08 Mar 202428.8828.8828.8828.8828.66-
07 Mar 202428.5028.5028.5028.5028.28-
06 Mar 202428.4828.8628.4828.8628.6410
06 Mar 20240.21 Dividend
05 Mar 202428.5028.5028.5028.5028.07-
04 Mar 202428.8428.8428.8428.8428.41-
01 Mar 202428.5628.5628.5628.5628.13-
29 Feb 202428.2228.2228.2228.2227.80-
28 Feb 202428.5428.5428.5428.5428.11-
27 Feb 202428.8428.8428.8428.8428.41-
26 Feb 202428.7428.7428.7428.7428.31-
23 Feb 202429.4629.4629.4629.4629.02-
22 Feb 202427.9627.9627.9627.9627.54-
21 Feb 202427.7827.7827.7827.7827.36-
20 Feb 202428.0228.0228.0228.0227.60145
19 Feb 202428.0628.0628.0628.0627.64-
16 Feb 202427.7227.7227.7227.7227.30-
15 Feb 202427.2827.2827.2827.2826.87-
14 Feb 202427.3227.9427.3227.9427.52203
13 Feb 202428.1028.1028.1028.1027.68-
12 Feb 202427.6027.6027.6027.6027.19100
09 Feb 202427.6227.6227.6227.6227.20-
08 Feb 202427.8827.8827.8827.8827.46-
07 Feb 202427.9027.9027.9027.9027.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...