UK markets closed

Mayr-Melnhof Karton AG (0NZ7.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
111.60-0.60 (-0.53%)
At close: 04:25PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024111.50111.50111.50111.50111.50-
02 May 2024113.40111.60111.60111.50111.5084
01 May 2024114.90114.90114.90114.90114.90-
30 Apr 2024114.90114.90114.90114.90114.90-
30 Apr 20241.5 Dividend
29 Apr 2024115.50115.20114.20114.90113.40110
26 Apr 2024112.80114.17113.40115.10113.60808
25 Apr 2024114.10113.00111.50111.70110.24801
24 Apr 2024112.80113.90113.43114.50113.01864
23 Apr 2024117.40112.51111.20112.20110.74406
22 Apr 2024116.80117.99117.40117.20115.67129
19 Apr 2024116.00117.00116.76115.10113.6011
18 Apr 2024116.00116.19116.19115.50113.993
17 Apr 2024114.30115.95115.79114.90113.4083
16 Apr 2024115.30115.19114.00114.90113.40217
15 Apr 2024117.80115.73115.20116.60115.08244
12 Apr 2024116.80119.43117.19117.40115.87347
11 Apr 2024117.20116.40116.39117.20115.6792
10 Apr 2024115.70116.77116.67115.30113.7918
09 Apr 2024115.50115.50115.50115.50113.99-
08 Apr 2024114.10116.00114.61115.50113.99182
05 Apr 2024114.10113.17113.00113.40111.92890
04 Apr 2024115.30114.12113.75114.70113.201,007
03 Apr 2024112.00114.20112.40113.80112.312,045
02 Apr 2024115.50115.24111.48113.20111.723,003
28 Mar 2024113.80115.40112.39115.30113.79245
27 Mar 2024112.60113.20112.40112.60111.1358
26 Mar 2024113.60112.20112.20112.80111.3369
25 Mar 2024113.00112.40112.40112.60111.138
22 Mar 2024113.00113.00113.00113.00111.52-
21 Mar 2024113.40112.08111.60113.00111.5241
20 Mar 2024113.80112.80112.40113.40111.92436
19 Mar 2024113.40114.60112.99113.20111.72337
18 Mar 2024112.20113.20112.80113.00111.52343
15 Mar 2024110.50113.00109.20112.00110.54455
14 Mar 2024112.60112.00110.60111.30109.85437
13 Mar 2024107.10110.26110.00109.60108.17740
12 Mar 2024115.30112.40107.00108.00106.591,024
11 Mar 2024115.50115.80115.20115.70114.19710
08 Mar 2024116.40116.40115.20116.80115.28100
07 Mar 2024117.20117.60116.70116.40114.8868
06 Mar 2024116.00117.13115.40116.00114.4936
05 Mar 2024116.80116.54116.54115.70114.1949
04 Mar 2024118.10118.00115.99118.30116.76167
01 Mar 2024117.80118.00117.99117.00115.4762
29 Feb 2024117.40118.09117.94118.10116.5610,317
28 Feb 2024116.60118.40117.03117.00115.4736
27 Feb 2024115.70116.54115.80115.50113.9993
26 Feb 2024116.00116.20115.49116.20114.6864
23 Feb 2024120.60120.60120.60120.60119.03-
22 Feb 2024120.60120.60120.60120.60119.03-
21 Feb 2024119.70120.40118.95120.60119.03123
20 Feb 2024122.70119.95119.80119.50117.94179
19 Feb 2024124.00122.54122.06122.90121.30243
16 Feb 2024123.30124.23124.00123.10121.49289
15 Feb 2024123.70123.80122.80123.10121.49238
14 Feb 2024122.10123.00122.00122.70121.10242
13 Feb 2024123.70123.56122.79124.40122.78451
12 Feb 2024122.10124.33123.24122.90121.30304
09 Feb 2024120.60122.40121.82121.80120.21273
08 Feb 2024121.40121.31121.00121.00119.42214
07 Feb 2024121.20122.80121.20121.20119.62231
06 Feb 2024121.40121.44121.40120.40118.83258
05 Feb 2024121.40121.00120.60120.60119.0329
02 Feb 2024122.50121.67119.99121.40119.82295
01 Feb 2024121.80122.12121.80121.80120.21434
31 Jan 2024123.10122.41121.19122.10120.51862
30 Jan 2024125.20123.00122.61124.60122.97695
29 Jan 2024128.20125.80124.83125.80124.16147
26 Jan 2024122.90127.60127.40128.00126.3336
25 Jan 2024124.00123.40122.80123.10121.49151
24 Jan 2024122.30123.60123.19122.70121.10252
23 Jan 2024119.10122.20120.00120.60119.031,992
22 Jan 2024116.40118.80116.91118.70117.152,176
19 Jan 2024116.40116.60115.60116.40114.88525
18 Jan 2024118.10117.80116.60116.40114.88307
17 Jan 2024121.20118.60116.40117.40115.87901
16 Jan 2024121.60121.60120.99121.60120.01212
15 Jan 2024121.40121.80120.99122.10120.51239
12 Jan 2024122.30121.81121.20121.40119.821,257
11 Jan 2024122.50121.80121.00121.80120.21802
10 Jan 2024124.40122.12120.40122.10120.51814
09 Jan 2024124.40123.80122.80124.80123.17415
08 Jan 2024126.10124.80123.45124.00122.38296
05 Jan 2024124.60125.60123.80123.70122.09459
04 Jan 2024123.30125.20123.60124.40122.78479
03 Jan 2024123.50124.20122.60122.70121.10812
02 Jan 2024126.30126.27122.60124.20122.58421
29 Dec 2023125.20126.60125.60125.60123.96165
28 Dec 2023127.50127.20124.40125.20123.573,735
27 Dec 2023125.80127.40125.80125.60123.96503
22 Dec 2023126.30127.00125.79126.30124.65471
21 Dec 2023124.80126.40125.00125.20123.57244
20 Dec 2023123.70124.80123.40123.30121.69681
19 Dec 2023123.10124.00122.60123.70122.09503
18 Dec 2023121.80123.20121.00121.60120.01394
15 Dec 2023122.10123.00121.60122.10120.511,654
14 Dec 2023119.50123.60120.80121.00119.421,993
13 Dec 2023115.30119.60116.00118.50116.95757
12 Dec 2023113.80115.14114.53114.10112.61462
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...