Melrose Industries PLC (27M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 728 |
| 08 May 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 07 May 2024 | 7.17 | 7.17 | 6.98 | 6.98 | 6.98 | - |
| 06 May 2024 | 7.02 | 7.28 | 7.02 | 7.28 | 7.28 | 728 |
| 03 May 2024 | 7.05 | 7.05 | 7.04 | 7.04 | 7.04 | - |
| 02 May 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 30 Apr 2024 | 7.49 | 7.49 | 7.44 | 7.44 | 7.44 | - |
| 29 Apr 2024 | 7.43 | 7.43 | 7.42 | 7.42 | 7.42 | - |
| 26 Apr 2024 | 7.32 | 7.32 | 7.27 | 7.27 | 7.27 | - |
| 25 Apr 2024 | 7.30 | 7.30 | 7.24 | 7.24 | 7.24 | - |
| 24 Apr 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 23 Apr 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 22 Apr 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 19 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 18 Apr 2024 | 7.36 | 7.36 | 7.34 | 7.34 | 7.34 | - |
| 17 Apr 2024 | 7.38 | 7.38 | 7.29 | 7.29 | 7.29 | - |
| 16 Apr 2024 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | - |
| 15 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 12 Apr 2024 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | - |
| 11 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 10 Apr 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 09 Apr 2024 | 7.79 | 7.79 | 7.62 | 7.62 | 7.62 | - |
| 08 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 05 Apr 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | - |
| 04 Apr 2024 | 7.84 | 7.84 | 7.83 | 7.83 | 7.83 | - |
| 03 Apr 2024 | 7.76 | 7.81 | 7.76 | 7.78 | 7.78 | - |
| 02 Apr 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - |
| 28 Mar 2024 | 7.78 | 7.82 | 7.78 | 7.82 | 7.82 | - |
| 28 Mar 2024 | 0.040842 Dividend | |||||
| 27 Mar 2024 | 7.71 | 7.80 | 7.71 | 7.80 | 7.76 | - |
| 26 Mar 2024 | 7.79 | 7.79 | 7.73 | 7.73 | 7.69 | - |
| 25 Mar 2024 | 7.76 | 7.76 | 7.71 | 7.76 | 7.72 | 125 |
| 22 Mar 2024 | 7.69 | 7.73 | 7.69 | 7.73 | 7.69 | - |
| 21 Mar 2024 | 7.56 | 7.63 | 7.56 | 7.63 | 7.59 | - |
| 20 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.13 | - |
| 19 Mar 2024 | 7.21 | 7.21 | 7.12 | 7.16 | 7.12 | - |
| 18 Mar 2024 | 7.16 | 7.24 | 7.16 | 7.24 | 7.20 | - |
| 15 Mar 2024 | 7.10 | 7.11 | 7.08 | 7.08 | 7.05 | - |
| 14 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.11 | - |
| 13 Mar 2024 | 7.11 | 7.11 | 7.04 | 7.04 | 7.00 | - |
| 12 Mar 2024 | 7.04 | 7.30 | 7.04 | 7.30 | 7.26 | 1 |
| 11 Mar 2024 | 7.00 | 7.07 | 6.99 | 7.07 | 7.03 | 3,998 |
| 08 Mar 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.18 | - |
| 07 Mar 2024 | 7.46 | 7.46 | 7.34 | 7.34 | 7.30 | - |
| 06 Mar 2024 | 7.43 | 7.43 | 7.38 | 7.41 | 7.37 | - |
| 05 Mar 2024 | 7.46 | 7.46 | 7.45 | 7.45 | 7.41 | - |
| 04 Mar 2024 | 7.28 | 7.49 | 7.28 | 7.49 | 7.45 | 250 |
| 01 Mar 2024 | 7.41 | 7.41 | 7.31 | 7.31 | 7.27 | - |
| 29 Feb 2024 | 7.25 | 7.39 | 7.25 | 7.39 | 7.35 | - |
| 28 Feb 2024 | 7.14 | 7.28 | 7.14 | 7.23 | 7.19 | 534 |
| 27 Feb 2024 | 7.20 | 7.20 | 7.19 | 7.19 | 7.16 | - |
| 26 Feb 2024 | 7.12 | 7.22 | 7.12 | 7.22 | 7.18 | - |
| 23 Feb 2024 | 7.18 | 7.18 | 7.15 | 7.15 | 7.11 | - |
| 22 Feb 2024 | 7.13 | 7.13 | 7.12 | 7.12 | 7.08 | - |
| 21 Feb 2024 | 7.15 | 7.15 | 7.05 | 7.05 | 7.02 | - |
| 20 Feb 2024 | 7.17 | 7.21 | 7.17 | 7.21 | 7.17 | - |
| 19 Feb 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.11 | - |
| 16 Feb 2024 | 7.14 | 7.39 | 7.14 | 7.39 | 7.35 | 1,000 |
| 15 Feb 2024 | 7.08 | 7.09 | 7.08 | 7.09 | 7.05 | - |
| 14 Feb 2024 | 6.99 | 7.03 | 6.99 | 7.03 | 7.00 | - |
| 13 Feb 2024 | 6.86 | 6.86 | 6.83 | 6.83 | 6.80 | - |
| 12 Feb 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 6.96 | - |
| 09 Feb 2024 | 6.91 | 6.96 | 6.91 | 6.96 | 6.92 | - |
| 08 Feb 2024 | 6.92 | 6.97 | 6.91 | 6.93 | 6.89 | 300 |
| 07 Feb 2024 | 6.87 | 6.87 | 6.87 | 6.87 | 6.84 | - |
| 06 Feb 2024 | 6.81 | 6.87 | 6.81 | 6.87 | 6.83 | - |
| 05 Feb 2024 | 6.79 | 6.82 | 6.79 | 6.82 | 6.78 | - |
| 02 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.77 | - |
| 01 Feb 2024 | 6.81 | 6.84 | 6.81 | 6.82 | 6.78 | - |
| 31 Jan 2024 | 6.94 | 6.94 | 6.90 | 6.90 | 6.86 | - |
| 30 Jan 2024 | 6.87 | 6.96 | 6.87 | 6.90 | 6.86 | - |
| 29 Jan 2024 | 6.79 | 6.83 | 6.79 | 6.83 | 6.79 | - |
| 26 Jan 2024 | 6.77 | 6.77 | 6.75 | 6.75 | 6.72 | - |
| 25 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.80 | - |
| 24 Jan 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.80 | - |
| 23 Jan 2024 | 6.87 | 6.87 | 6.82 | 6.82 | 6.78 | 33 |
| 22 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.81 | - |
| 19 Jan 2024 | 6.73 | 6.78 | 6.73 | 6.74 | 6.71 | - |
| 18 Jan 2024 | 6.59 | 6.64 | 6.59 | 6.64 | 6.60 | - |
| 17 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.56 | - |
| 16 Jan 2024 | 6.70 | 6.72 | 6.70 | 6.72 | 6.68 | - |
| 15 Jan 2024 | 6.73 | 6.75 | 6.73 | 6.75 | 6.71 | - |
| 12 Jan 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.62 | - |
| 11 Jan 2024 | 6.75 | 6.75 | 6.71 | 6.71 | 6.67 | - |
| 10 Jan 2024 | 6.68 | 6.73 | 6.68 | 6.73 | 6.69 | - |
| 09 Jan 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.66 | - |
| 08 Jan 2024 | 6.42 | 6.69 | 6.42 | 6.69 | 6.66 | - |
| 05 Jan 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.33 | - |
| 04 Jan 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.28 | - |
| 03 Jan 2024 | 6.38 | 6.38 | 6.37 | 6.37 | 6.34 | - |
| 02 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.48 | - |
| 29 Dec 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.51 | - |
| 28 Dec 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.49 | - |
| 27 Dec 2023 | 6.50 | 6.50 | 6.44 | 6.44 | 6.40 | - |
| 22 Dec 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.41 | - |
| 21 Dec 2023 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | - |
| 20 Dec 2023 | 6.38 | 6.47 | 6.38 | 6.47 | 6.43 | - |
| 19 Dec 2023 | 6.39 | 6.45 | 6.39 | 6.45 | 6.41 | - |
| 18 Dec 2023 | 6.32 | 6.32 | 6.32 | 6.32 | 6.29 | - |
| 15 Dec 2023 | 6.54 | 6.54 | 6.37 | 6.37 | 6.34 | - |
| *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.