UK markets open in 37 minutes
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,212.85 +11.58 (+0.07%) CRUDE OIL
82.99 +0.18 (+0.22%) GOLD FUTURES
2,331.60 -6.80 (-0.29%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,516.39 -1,836.91 (-3.44%)
Mayr-Melnhof Karton AG (0NZ7.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:32AM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 112.80 | 113.90 | 113.43 | 113.90 | 113.90 | 864 |
| 23 Apr 2024 | 117.40 | 112.51 | 111.20 | 112.51 | 112.51 | 406 |
| 22 Apr 2024 | 116.80 | 117.99 | 117.40 | 117.80 | 117.80 | 129 |
| 19 Apr 2024 | 116.00 | 117.00 | 116.76 | 117.00 | 117.00 | 11 |
| 18 Apr 2024 | 116.00 | 116.19 | 116.19 | 116.19 | 116.19 | 3 |
| 17 Apr 2024 | 114.30 | 115.95 | 115.79 | 115.79 | 115.79 | 83 |
| 16 Apr 2024 | 115.30 | 115.19 | 114.00 | 114.60 | 114.60 | 217 |
| 15 Apr 2024 | 117.80 | 115.73 | 115.20 | 115.73 | 115.73 | 244 |
| 12 Apr 2024 | 116.80 | 119.43 | 117.19 | 117.43 | 117.43 | 347 |
| 11 Apr 2024 | 117.20 | 116.40 | 116.39 | 116.39 | 116.39 | 92 |
| 10 Apr 2024 | 115.70 | 116.77 | 116.67 | 116.67 | 116.67 | 18 |
| 09 Apr 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 08 Apr 2024 | 114.10 | 116.00 | 114.61 | 114.61 | 114.61 | 182 |
| 05 Apr 2024 | 114.10 | 113.17 | 113.00 | 113.00 | 113.00 | 890 |
| 04 Apr 2024 | 115.30 | 114.12 | 113.75 | 114.00 | 114.00 | 1,007 |
| 03 Apr 2024 | 112.00 | 114.20 | 112.40 | 114.20 | 114.20 | 2,045 |
| 02 Apr 2024 | 115.50 | 115.24 | 111.48 | 111.48 | 111.48 | 3,003 |
| 28 Mar 2024 | 113.80 | 115.40 | 112.39 | 115.40 | 115.40 | 245 |
| 27 Mar 2024 | 112.60 | 113.20 | 112.40 | 113.20 | 113.20 | 58 |
| 26 Mar 2024 | 113.60 | 112.20 | 112.20 | 112.20 | 112.20 | 69 |
| 25 Mar 2024 | 113.00 | 112.40 | 112.40 | 112.40 | 112.40 | 8 |
| 22 Mar 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
| 21 Mar 2024 | 113.40 | 112.08 | 111.60 | 112.08 | 112.08 | 41 |
| 20 Mar 2024 | 113.80 | 112.80 | 112.40 | 112.40 | 112.40 | 436 |
| 19 Mar 2024 | 113.40 | 114.60 | 112.99 | 113.59 | 113.59 | 337 |
| 18 Mar 2024 | 112.20 | 113.20 | 112.80 | 113.19 | 113.19 | 343 |
| 15 Mar 2024 | 110.50 | 113.00 | 109.20 | 112.20 | 112.20 | 82 |
| 14 Mar 2024 | 112.60 | 112.00 | 110.60 | 110.99 | 110.99 | 437 |
| 13 Mar 2024 | 107.10 | 110.26 | 110.00 | 110.20 | 110.20 | 740 |
| 12 Mar 2024 | 115.30 | 112.40 | 107.00 | 107.00 | 107.00 | 118 |
| 11 Mar 2024 | 115.50 | 115.80 | 115.20 | 115.39 | 115.39 | 710 |
| 08 Mar 2024 | 116.40 | 115.20 | 115.20 | 115.20 | 115.20 | 36 |
| 07 Mar 2024 | 117.20 | 117.60 | 116.70 | 117.60 | 117.60 | 68 |
| 06 Mar 2024 | 116.00 | 117.13 | 115.40 | 115.40 | 115.40 | 36 |
| 05 Mar 2024 | 116.80 | 116.54 | 116.54 | 116.54 | 116.54 | 49 |
| 04 Mar 2024 | 118.10 | 118.00 | 115.99 | 117.98 | 117.98 | 167 |
| 01 Mar 2024 | 117.80 | 118.00 | 117.99 | 117.99 | 117.99 | 62 |
| 29 Feb 2024 | 117.40 | 118.09 | 117.94 | 117.94 | 117.94 | 10,317 |
| 28 Feb 2024 | 116.60 | 118.40 | 117.03 | 118.40 | 118.40 | 36 |
| 27 Feb 2024 | 115.70 | 116.54 | 115.80 | 116.54 | 116.54 | 93 |
| 26 Feb 2024 | 116.00 | 116.20 | 115.49 | 115.49 | 115.49 | 64 |
| 23 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 22 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 21 Feb 2024 | 119.70 | 120.40 | 118.95 | 119.00 | 119.00 | 123 |
| 20 Feb 2024 | 122.70 | 119.95 | 119.80 | 119.80 | 119.80 | 179 |
| 19 Feb 2024 | 124.00 | 122.54 | 122.06 | 122.20 | 122.20 | 243 |
| 16 Feb 2024 | 123.30 | 124.23 | 124.00 | 124.15 | 124.15 | 289 |
| 15 Feb 2024 | 123.70 | 123.80 | 122.80 | 123.42 | 123.42 | 238 |
| 14 Feb 2024 | 122.10 | 123.00 | 122.00 | 122.20 | 122.20 | 242 |
| 13 Feb 2024 | 123.70 | 123.56 | 122.79 | 122.79 | 122.79 | 451 |
| 12 Feb 2024 | 122.10 | 124.33 | 123.24 | 123.40 | 123.40 | 304 |
| 09 Feb 2024 | 120.60 | 122.40 | 121.82 | 122.00 | 122.00 | 273 |
| 08 Feb 2024 | 121.40 | 121.31 | 121.00 | 121.20 | 121.20 | 214 |
| 07 Feb 2024 | 121.20 | 122.80 | 121.20 | 122.00 | 122.00 | 150 |
| 06 Feb 2024 | 121.40 | 121.44 | 121.40 | 121.40 | 121.40 | 258 |
| 05 Feb 2024 | 121.40 | 121.00 | 120.60 | 121.00 | 121.00 | 29 |
| 02 Feb 2024 | 122.50 | 121.67 | 120.60 | 120.60 | 120.60 | 132 |
| 01 Feb 2024 | 121.80 | 122.12 | 122.12 | 122.12 | 122.12 | 429 |
| 31 Jan 2024 | 123.10 | 122.41 | 121.19 | 122.39 | 122.39 | 862 |
| 30 Jan 2024 | 125.20 | 123.00 | 122.61 | 122.61 | 122.61 | 695 |
| 29 Jan 2024 | 128.20 | 125.80 | 124.83 | 124.83 | 124.83 | 147 |
| 26 Jan 2024 | 122.90 | 127.60 | 127.40 | 127.60 | 127.60 | 36 |
| 25 Jan 2024 | 124.00 | 123.40 | 122.80 | 122.80 | 122.80 | 151 |
| 24 Jan 2024 | 122.30 | 123.60 | 123.19 | 123.20 | 123.20 | 252 |
| 23 Jan 2024 | 119.10 | 122.20 | 120.00 | 122.00 | 122.00 | 1,992 |
| 22 Jan 2024 | 116.40 | 118.80 | 116.91 | 118.77 | 118.77 | 2,176 |
| 19 Jan 2024 | 116.40 | 116.60 | 115.60 | 115.99 | 115.99 | 525 |
| 18 Jan 2024 | 118.10 | 117.80 | 116.60 | 117.00 | 117.00 | 307 |
| 17 Jan 2024 | 121.20 | 118.60 | 116.40 | 116.88 | 116.88 | 901 |
| 16 Jan 2024 | 121.60 | 121.60 | 120.99 | 121.00 | 121.00 | 212 |
| 15 Jan 2024 | 122.50 | 121.80 | 120.99 | 121.60 | 121.60 | 239 |
| 12 Jan 2024 | 122.30 | 121.81 | 121.20 | 121.60 | 121.60 | 1,257 |
| 11 Jan 2024 | 122.50 | 121.80 | 121.00 | 121.40 | 121.40 | 802 |
| 10 Jan 2024 | 124.40 | 122.12 | 120.40 | 121.20 | 121.20 | 814 |
| 09 Jan 2024 | 124.40 | 123.80 | 122.80 | 122.80 | 122.80 | 415 |
| 08 Jan 2024 | 126.10 | 124.80 | 123.45 | 124.80 | 124.80 | 296 |
| 05 Jan 2024 | 124.60 | 125.60 | 123.80 | 124.02 | 124.02 | 459 |
| 04 Jan 2024 | 123.30 | 125.20 | 123.60 | 123.79 | 123.79 | 479 |
| 03 Jan 2024 | 123.50 | 124.20 | 122.60 | 123.39 | 123.39 | 812 |
| 02 Jan 2024 | 126.30 | 126.27 | 122.60 | 122.64 | 122.64 | 421 |
| 29 Dec 2023 | 125.20 | 126.60 | 125.60 | 126.60 | 126.60 | 165 |
| 28 Dec 2023 | 127.50 | 127.20 | 124.40 | 124.75 | 124.75 | 3,735 |
| 27 Dec 2023 | 125.80 | 127.40 | 125.80 | 127.00 | 127.00 | 200 |
| 22 Dec 2023 | 126.30 | 127.00 | 125.79 | 126.60 | 126.60 | 471 |
| 21 Dec 2023 | 124.80 | 126.40 | 125.00 | 126.40 | 126.40 | 244 |
| 20 Dec 2023 | 123.70 | 124.80 | 123.40 | 124.80 | 124.80 | 681 |
| 19 Dec 2023 | 123.10 | 124.00 | 122.60 | 123.60 | 123.60 | 503 |
| 18 Dec 2023 | 121.80 | 123.20 | 121.00 | 122.02 | 122.02 | 394 |
| 15 Dec 2023 | 122.10 | 123.00 | 121.60 | 122.60 | 122.60 | 1,654 |
| 14 Dec 2023 | 119.50 | 123.60 | 120.80 | 122.19 | 122.19 | 1,993 |
| 13 Dec 2023 | 115.30 | 119.60 | 117.80 | 118.40 | 118.40 | 451 |
| 12 Dec 2023 | 113.80 | 115.14 | 114.53 | 114.75 | 114.75 | 462 |
| 11 Dec 2023 | 114.90 | 114.80 | 114.00 | 114.63 | 114.63 | 281 |
| 08 Dec 2023 | 113.20 | 115.00 | 114.40 | 114.79 | 114.79 | 1,641 |
| 07 Dec 2023 | 112.40 | 114.20 | 114.00 | 114.20 | 114.20 | 14 |
| 06 Dec 2023 | 112.00 | 113.60 | 111.20 | 112.18 | 112.18 | 661 |
| 05 Dec 2023 | 110.90 | 112.01 | 111.00 | 111.60 | 111.60 | 460 |
| 04 Dec 2023 | 112.80 | 112.80 | 111.32 | 111.32 | 111.32 | 204 |
| 01 Dec 2023 | 112.80 | 113.00 | 112.02 | 112.79 | 112.79 | 308 |
| 30 Nov 2023 | 114.10 | 113.40 | 112.60 | 112.60 | 112.60 | 174 |
| *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.