UK markets close in 7 hours 48 minutes

Mayr-Melnhof Karton AG (0NZ7.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
152.02+0.32 (+0.21%)
As of 05:48PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 2024112.20112.20112.20112.20112.20-
30 Apr 20241.5 Dividend
29 Apr 2024115.50115.20114.20115.20113.70110
26 Apr 2024112.80114.17113.40114.00112.52808
25 Apr 2024114.10113.00111.50111.99110.53801
24 Apr 2024112.80113.90113.43113.90112.42864
23 Apr 2024117.40112.51111.20112.51111.05406
22 Apr 2024116.80117.99117.40117.80116.27129
19 Apr 2024116.00117.00116.76117.00115.4711
18 Apr 2024116.00116.19116.19116.19114.683
17 Apr 2024114.30115.95115.79115.79114.2883
16 Apr 2024115.30115.19114.00114.60113.10217
15 Apr 2024117.80115.73115.20115.73114.23244
12 Apr 2024116.80119.43117.19117.43115.90347
11 Apr 2024117.20116.40116.39116.39114.8792
10 Apr 2024115.70116.77116.67116.67115.1518
09 Apr 2024114.50114.50114.50114.50113.01-
08 Apr 2024114.10116.00114.61114.61113.12182
05 Apr 2024114.10113.17113.00113.00111.53890
04 Apr 2024115.30114.12113.75114.00112.521,007
03 Apr 2024112.00114.20112.40114.20112.712,045
02 Apr 2024115.50115.24111.48111.48110.033,003
28 Mar 2024113.80115.40112.39115.40113.90245
27 Mar 2024112.60113.20112.40113.20111.7358
26 Mar 2024113.60112.20112.20112.20110.7469
25 Mar 2024113.00112.40112.40112.40110.948
22 Mar 2024112.20112.20112.20112.20110.74-
21 Mar 2024113.40112.08111.60112.08110.6241
20 Mar 2024113.80112.80112.40112.40110.93436
19 Mar 2024113.40114.60112.99113.59112.11337
18 Mar 2024112.20113.20112.80113.19111.72343
15 Mar 2024110.50113.00109.20112.20110.7482
14 Mar 2024112.60112.00110.60110.99109.54437
13 Mar 2024107.10110.26110.00110.20108.77740
12 Mar 2024115.30112.40107.00107.00105.61118
11 Mar 2024115.50115.80115.20115.39113.89710
08 Mar 2024116.40115.20115.20115.20113.7036
07 Mar 2024117.20117.60116.70117.60116.0768
06 Mar 2024116.00117.13115.40115.40113.9036
05 Mar 2024116.80116.54116.54116.54115.0249
04 Mar 2024118.10118.00115.99117.98116.44167
01 Mar 2024117.80118.00117.99117.99116.4562
29 Feb 2024117.40118.09117.94117.94116.4110,317
28 Feb 2024116.60118.40117.03118.40116.8636
27 Feb 2024115.70116.54115.80116.54115.0293
26 Feb 2024116.00116.20115.49115.49113.9964
23 Feb 2024117.00117.00117.00117.00115.48-
22 Feb 2024116.80116.80116.80116.80115.28-
21 Feb 2024119.70120.40118.95119.00117.45123
20 Feb 2024122.70119.95119.80119.80118.24179
19 Feb 2024124.00122.54122.06122.20120.61243
16 Feb 2024123.30124.23124.00124.15122.53289
15 Feb 2024123.70123.80122.80123.42121.81238
14 Feb 2024122.10123.00122.00122.20120.61242
13 Feb 2024123.70123.56122.79122.79121.19451
12 Feb 2024122.10124.33123.24123.40121.79304
09 Feb 2024120.60122.40121.82122.00120.41273
08 Feb 2024121.40121.31121.00121.20119.62214
07 Feb 2024121.20122.80121.20122.00120.41150
06 Feb 2024121.40121.44121.40121.40119.82258
05 Feb 2024121.40121.00120.60121.00119.4229
02 Feb 2024122.50121.67120.60120.60119.03132
01 Feb 2024121.80122.12122.12122.12120.53429
31 Jan 2024123.10122.41121.19122.39120.79862
30 Jan 2024125.20123.00122.61122.61121.02695
29 Jan 2024128.20125.80124.83124.83123.21147
26 Jan 2024122.90127.60127.40127.60125.9436
25 Jan 2024124.00123.40122.80122.80121.20151
24 Jan 2024122.30123.60123.19123.20121.60252
23 Jan 2024119.10122.20120.00122.00120.411,992
22 Jan 2024116.40118.80116.91118.77117.222,176
19 Jan 2024116.40116.60115.60115.99114.48525
18 Jan 2024118.10117.80116.60117.00115.48307
17 Jan 2024121.20118.60116.40116.88115.36901
16 Jan 2024121.60121.60120.99121.00119.42212
15 Jan 2024122.50121.80120.99121.60120.02239
12 Jan 2024122.30121.81121.20121.60120.021,257
11 Jan 2024122.50121.80121.00121.40119.82802
10 Jan 2024124.40122.12120.40121.20119.62814
09 Jan 2024124.40123.80122.80122.80121.20415
08 Jan 2024126.10124.80123.45124.80123.18296
05 Jan 2024124.60125.60123.80124.02122.40459
04 Jan 2024123.30125.20123.60123.79122.18479
03 Jan 2024123.50124.20122.60123.39121.78812
02 Jan 2024126.30126.27122.60122.64121.04421
29 Dec 2023125.20126.60125.60126.60124.95165
28 Dec 2023127.50127.20124.40124.75123.133,735
27 Dec 2023125.80127.40125.80127.00125.35200
22 Dec 2023126.30127.00125.79126.60124.95471
21 Dec 2023124.80126.40125.00126.40124.75244
20 Dec 2023123.70124.80123.40124.80123.18681
19 Dec 2023123.10124.00122.60123.60121.99503
18 Dec 2023121.80123.20121.00122.02120.43394
15 Dec 2023122.10123.00121.60122.60121.001,654
14 Dec 2023119.50123.60120.80122.19120.601,993
13 Dec 2023115.30119.60117.80118.40116.86451
12 Dec 2023113.80115.14114.53114.75113.26462
11 Dec 2023114.90114.80114.00114.63113.14281
08 Dec 2023113.20115.00114.40114.79113.301,641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...