UK markets closed

Mueller Water Products, Inc. (JT5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.80+0.20 (+1.14%)
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202417.8017.8017.8017.8017.80500
16 May 202417.6017.6017.6017.6017.60-
15 May 202417.6017.6017.6017.6017.60-
14 May 202417.7017.7017.7017.7017.70-
13 May 202417.9017.9017.9017.9017.90-
10 May 202417.8017.8017.8017.8017.80-
09 May 202417.5017.5017.5017.5017.50-
09 May 20240.064 Dividend
08 May 202416.7016.7016.7016.7016.64-
07 May 202417.6017.9017.6017.9017.83500
06 May 202415.0015.0015.0015.0014.94-
03 May 202415.1015.1015.1015.1015.04-
02 May 202414.8014.8014.8014.8014.74-
30 Apr 202415.0015.0015.0015.0014.94-
29 Apr 202414.9014.9014.9014.9014.84-
26 Apr 202415.0015.0015.0015.0014.94-
25 Apr 202415.1015.1015.1015.1015.04-
24 Apr 202415.1015.1015.1015.1015.04-
23 Apr 202414.8014.9014.8014.9014.8440
22 Apr 202415.0015.0015.0015.0014.94-
19 Apr 202414.8014.8014.8014.8014.74-
18 Apr 202414.3014.3014.3014.3014.25-
17 Apr 202414.5014.5014.5014.5014.44-
16 Apr 202414.2014.2014.2014.2014.15-
15 Apr 202414.2014.2014.2014.2014.15-
12 Apr 202414.1014.1014.1014.1014.05-
11 Apr 202414.1014.1014.1014.1014.05-
10 Apr 202414.2014.2014.2014.2014.15-
09 Apr 202414.3014.3014.3014.3014.25-
08 Apr 202414.2014.2014.2014.2014.15-
05 Apr 202414.3014.3014.3014.3014.25-
04 Apr 202414.3014.3014.3014.3014.25-
03 Apr 202414.4014.4014.4014.4014.34-
02 Apr 202414.6014.6014.6014.6014.54-
28 Mar 202414.7014.7014.7014.7014.64-
27 Mar 202414.5014.5014.5014.5014.44-
26 Mar 202414.5014.5014.5014.5014.44-
25 Mar 202414.7014.7014.7014.7014.64-
22 Mar 202414.7014.7014.7014.7014.64-
21 Mar 202414.3014.3014.3014.3014.25-
20 Mar 202414.2014.2014.2014.2014.15-
19 Mar 202414.1014.1014.1014.1014.05-
18 Mar 202414.1014.1014.1014.1014.05-
15 Mar 202414.2014.2014.2014.2014.15-
14 Mar 202414.1014.1014.1014.1014.05-
13 Mar 202414.2014.2014.2014.2014.15-
12 Mar 202414.3014.3014.3014.3014.25-
11 Mar 202414.3014.3014.3014.3014.25-
08 Mar 202414.3014.3014.3014.3014.25-
07 Mar 202414.1014.1014.1014.1014.05-
06 Mar 202414.1014.1014.1014.1014.05-
05 Mar 202414.3014.3014.3014.3014.25-
04 Mar 202414.1014.1014.1014.1014.05-
01 Mar 202414.4014.4014.4014.4014.34-
29 Feb 202414.3014.3014.3014.3014.25-
28 Feb 202414.4014.4014.4014.4014.34-
27 Feb 202414.5014.5014.5014.5014.44-
26 Feb 202414.6014.6014.6014.6014.54-
23 Feb 202414.5014.5014.5014.5014.44-
22 Feb 202414.5014.5014.5014.5014.44-
21 Feb 202414.4014.4014.4014.4014.34-
20 Feb 202414.9014.9014.9014.9014.84-
19 Feb 202413.3013.3013.3013.3013.25-
16 Feb 202414.9014.9014.9014.9014.84-
15 Feb 202414.4014.4014.4014.4014.34-
14 Feb 202414.1014.1014.1014.1014.05-
13 Feb 202414.5014.5014.5014.5014.44-
12 Feb 202414.1014.4014.1014.4014.34138
09 Feb 202413.0013.0013.0013.0012.95-
08 Feb 202412.6012.6012.6012.6012.55-
08 Feb 20240.064 Dividend
07 Feb 202412.7012.7012.7012.7012.59-
06 Feb 202412.6012.6012.6012.6012.49-
05 Feb 202412.8012.8012.8012.8012.69-
02 Feb 202412.8012.8012.8012.8012.69-
01 Feb 202412.7012.7012.7012.7012.59-
31 Jan 202412.9012.9012.9012.9012.79-
30 Jan 202413.0013.0013.0013.0012.88-
29 Jan 202412.7012.7012.7012.7012.59-
26 Jan 202412.7012.8012.7012.8012.692,100
25 Jan 202412.7012.7012.7012.7012.59-
24 Jan 202413.1013.1013.1013.1012.98-
23 Jan 202413.1013.1013.1013.1012.98-
22 Jan 202412.9012.9012.9012.9012.79-
19 Jan 202412.8012.8012.8012.8012.69-
18 Jan 202412.5012.5012.5012.5012.39-
17 Jan 202412.7012.7012.7012.7012.59-
16 Jan 202412.6012.6012.6012.6012.49-
15 Jan 202412.5012.7012.5012.7012.59500
12 Jan 202412.5012.5012.5012.5012.39-
11 Jan 202412.6012.6012.6012.6012.49-
10 Jan 202412.5012.5012.5012.5012.39-
09 Jan 202412.7012.7012.7012.7012.59-
08 Jan 202412.4012.4012.4012.4012.29-
05 Jan 202412.6012.6012.6012.6012.49-
04 Jan 202412.6012.6012.6012.6012.49-
03 Jan 202412.8012.8012.8012.8012.69-
02 Jan 202413.0013.0013.0013.0012.88-
29 Dec 202313.1013.1013.1013.1012.98-
28 Dec 202313.1013.1013.1013.1012.98-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...