UK markets open in 1 hour 56 minutes
NIKKEI 225
39,641.13 +467.98 (+1.19%) HANG SENG
18,069.75 -3.15 (-0.02%) CRUDE OIL
81.24 +0.41 (+0.51%) GOLD FUTURES
2,328.20 -2.60 (-0.11%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,652.14 +301.23 (+0.62%)
Morguard Corporation (74S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 24 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 21 Jun 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | - |
| 20 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 19 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 18 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 17 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 14 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 14 Jun 2024 | 0.15 Dividend | |||||
| 13 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 12 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 11 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 10 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 07 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 06 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 05 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 04 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 03 Jun 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 31 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 30 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 29 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 28 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 27 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 24 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 23 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 22 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 21 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 20 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 17 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 16 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 15 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 14 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 13 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 10 May 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 09 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 08 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 07 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 06 May 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.35 | - |
| 03 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 02 May 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 74.85 | - |
| 30 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 29 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 26 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.85 | - |
| 25 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 24 Apr 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.35 | - |
| 23 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.35 | - |
| 22 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 19 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.34 | - |
| 18 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 17 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 16 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.85 | - |
| 15 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.85 | - |
| 12 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 11 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 10 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.35 | - |
| 09 Apr 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 76.34 | - |
| 08 Apr 2024 | 75.00 | 76.50 | 75.00 | 76.50 | 76.34 | - |
| 05 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 04 Apr 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.34 | - |
| 03 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 02 Apr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.34 | - |
| 28 Mar 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.33 | - |
| 27 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.33 | - |
| 26 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.84 | - |
| 25 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.34 | - |
| 22 Mar 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.34 | - |
| 21 Mar 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.33 | - |
| 20 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.84 | - |
| 19 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.85 | - |
| 18 Mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.35 | - |
| 15 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.34 | - |
| 14 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.84 | - |
| 14 Mar 2024 | 0.15 Dividend | |||||
| 13 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.69 | - |
| 12 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.20 | - |
| 11 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | - |
| 08 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.19 | - |
| 07 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| 06 Mar 2024 | 76.50 | 76.50 | 75.50 | 75.50 | 75.20 | - |
| 05 Mar 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 74.70 | - |
| 04 Mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - |
| 01 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.20 | - |
| 29 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - |
| 28 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.71 | - |
| 27 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.71 | - |
| 26 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | - |
| 23 Feb 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 74.70 | - |
| 22 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.70 | - |
| 21 Feb 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.20 | - |
| 20 Feb 2024 | 74.50 | 75.50 | 74.50 | 75.50 | 75.20 | - |
| 19 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.20 | - |
| 16 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| 15 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.20 | - |
| 14 Feb 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.69 | - |
| 13 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| 12 Feb 2024 | 75.50 | 76.50 | 75.50 | 76.50 | 76.19 | - |
| 09 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| 08 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.20 | - |
| 07 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| 06 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.70 | - |
| *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.