Marks and Spencer Group plc (MA6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
| 25 Jul 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 24 Jul 2024 | 3.8480 | 3.8800 | 3.8480 | 3.8800 | 3.8800 | 1,400 |
| 23 Jul 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 22 Jul 2024 | 3.8000 | 3.8720 | 3.8000 | 3.8720 | 3.8720 | 1,200 |
| 19 Jul 2024 | 3.6700 | 3.7820 | 3.6700 | 3.7820 | 3.7820 | 1,854 |
| 18 Jul 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | - |
| 17 Jul 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | - |
| 16 Jul 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 15 Jul 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 12 Jul 2024 | 3.5840 | 3.6580 | 3.5840 | 3.6580 | 3.6580 | 1 |
| 11 Jul 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | - |
| 10 Jul 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 09 Jul 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 08 Jul 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 05 Jul 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | - |
| 04 Jul 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 Jul 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 02 Jul 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
| 01 Jul 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 28 Jun 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 27 Jun 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | - |
| 26 Jun 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 25 Jun 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 24 Jun 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 21 Jun 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 20 Jun 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 19 Jun 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 18 Jun 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 17 Jun 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | - |
| 14 Jun 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 13 Jun 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | - |
| 12 Jun 2024 | 3.5140 | 3.6580 | 3.5140 | 3.6580 | 3.6580 | 854 |
| 11 Jun 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 10 Jun 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | - |
| 07 Jun 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| 06 Jun 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 05 Jun 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
| 04 Jun 2024 | 3.5960 | 3.6800 | 3.5960 | 3.6800 | 3.6800 | 1,700 |
| 03 Jun 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 31 May 2024 | 3.5740 | 3.5740 | 3.5360 | 3.5520 | 3.5520 | 2,900 |
| 30 May 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 30 May 2024 | 0.02 Dividend | |||||
| 29 May 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5140 | - |
| 28 May 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4901 | - |
| 27 May 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4842 | - |
| 24 May 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.3927 | - |
| 23 May 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3489 | - |
| 22 May 2024 | 3.1800 | 3.4520 | 3.1800 | 3.4380 | 3.4185 | 2,287 |
| 21 May 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2097 | - |
| 20 May 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2177 | - |
| 17 May 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2018 | - |
| 16 May 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.1958 | - |
| 15 May 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1739 | - |
| 14 May 2024 | 3.1960 | 3.1960 | 3.1960 | 3.1960 | 3.1779 | - |
| 13 May 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1560 | - |
| 10 May 2024 | 3.1420 | 3.1420 | 3.1420 | 3.1420 | 3.1242 | - |
| 09 May 2024 | 3.0820 | 3.0820 | 3.0820 | 3.0820 | 3.0646 | - |
| 08 May 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0208 | - |
| 07 May 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 2.9989 | - |
| 06 May 2024 | 3.0120 | 3.0120 | 3.0120 | 3.0120 | 2.9950 | - |
| 03 May 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9711 | - |
| 02 May 2024 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9512 | - |
| 30 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0228 | - |
| 29 Apr 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0427 | - |
| 26 Apr 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0288 | - |
| 25 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9731 | - |
| 24 Apr 2024 | 3.0720 | 3.0720 | 3.0720 | 3.0720 | 3.0546 | - |
| 23 Apr 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9532 | - |
| 22 Apr 2024 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8498 | - |
| 19 Apr 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8677 | - |
| 18 Apr 2024 | 2.9020 | 2.9020 | 2.9020 | 2.9020 | 2.8856 | - |
| 17 Apr 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8756 | - |
| 16 Apr 2024 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.9293 | - |
| 15 Apr 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9771 | - |
| 12 Apr 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0327 | - |
| 11 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9711 | - |
| 10 Apr 2024 | 2.9880 | 2.9880 | 2.9880 | 2.9880 | 2.9711 | - |
| 09 Apr 2024 | 2.9780 | 2.9780 | 2.9780 | 2.9780 | 2.9611 | - |
| 08 Apr 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0148 | - |
| 05 Apr 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0526 | - |
| 04 Apr 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0805 | - |
| 03 Apr 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0407 | - |
| 02 Apr 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0725 | - |
| 28 Mar 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0825 | - |
| 27 Mar 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0377 | - |
| 26 Mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9204 | - |
| 25 Mar 2024 | 2.9160 | 2.9630 | 2.9160 | 2.9630 | 2.9462 | 800 |
| 22 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8756 | - |
| 21 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8200 | - |
| 20 Mar 2024 | 2.8360 | 2.8360 | 2.8360 | 2.8360 | 2.8200 | - |
| 19 Mar 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8209 | - |
| 18 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8637 | - |
| 15 Mar 2024 | 2.8610 | 2.8610 | 2.8610 | 2.8610 | 2.8448 | - |
| 14 Mar 2024 | 2.8840 | 2.8840 | 2.8840 | 2.8840 | 2.8677 | - |
| 13 Mar 2024 | 2.9420 | 2.9420 | 2.9420 | 2.9420 | 2.9254 | - |
| 12 Mar 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8816 | - |
| 11 Mar 2024 | 2.8430 | 2.8430 | 2.8430 | 2.8430 | 2.8269 | - |
| 08 Mar 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8349 | - |
| 07 Mar 2024 | 2.7540 | 2.7540 | 2.7540 | 2.7540 | 2.7384 | - |
| *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.