UK markets closed

Marks and Spencer Group plc (MA6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7470-0.0620 (-2.21%)
At close: 10:42AM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20242.76202.76202.74702.74702.747050
29 Feb 20242.80902.80902.80902.80902.8090-
28 Feb 20242.80002.80002.80002.80002.8000-
27 Feb 20242.78802.78802.78802.78802.7880-
26 Feb 20242.74202.74202.74202.74202.7420-
23 Feb 20242.80402.80402.80402.80402.8040-
22 Feb 20242.84802.84802.84802.84802.8480-
21 Feb 20242.83502.83502.83502.83502.8350-
20 Feb 20242.77202.77202.77202.77202.7720-
19 Feb 20242.74902.74902.74902.74902.7490-
16 Feb 20242.69702.69702.69702.69702.6970-
15 Feb 20242.75302.75302.75302.75302.7530-
14 Feb 20242.73502.73502.73502.73502.7350-
13 Feb 20242.80402.80402.80402.80402.8040-
12 Feb 20242.73702.73702.73702.73702.7370-
09 Feb 20242.76502.76502.76502.76502.7650-
08 Feb 20242.83402.83402.77202.77202.7720950
07 Feb 20242.86302.86302.86302.86302.8630-
06 Feb 20242.80902.80902.80902.80902.8090-
05 Feb 20242.82502.82502.82502.82502.8250-
02 Feb 20242.84202.84202.84202.84202.8420-
01 Feb 20242.88802.88802.87202.87202.87207,000
31 Jan 20242.96302.96302.96302.96302.9630-
30 Jan 20242.99502.99502.99502.99502.9950-
29 Jan 20242.99902.99902.99902.99902.9990-
26 Jan 20243.05003.05003.05003.05003.0500-
25 Jan 20242.97802.97802.97802.97802.9780-
24 Jan 20242.93302.93302.93302.93302.9330-
23 Jan 20242.92602.92602.92602.92602.9260-
22 Jan 20242.97302.97302.97302.97302.9730-
19 Jan 20242.96002.96002.96002.96002.9600-
18 Jan 20242.94602.94602.93002.93002.93007,000
17 Jan 20242.95902.95902.95902.95902.9590-
16 Jan 20242.96902.96902.96902.96902.9690-
15 Jan 20243.08003.08003.08003.08003.0800-
12 Jan 20243.06503.08003.06503.08003.08007,862
11 Jan 20243.25803.25803.25803.25803.2580-
10 Jan 20243.30103.30103.30103.30103.3010-
09 Jan 20243.39003.39003.39003.39003.3900-
08 Jan 20243.28403.35003.28403.35003.35001,550
05 Jan 20243.27303.27303.27303.27303.2730-
04 Jan 20243.27203.27203.27103.27103.2710100
03 Jan 20243.17403.17403.17403.17403.1740-
02 Jan 20243.16203.19003.16203.19003.19001,650
29 Dec 20233.14803.14803.14803.14803.1480-
28 Dec 20233.14003.14003.14003.14003.1400-
27 Dec 20233.09203.15803.09203.15803.1580205
22 Dec 20233.06103.06103.06103.06103.0610-
21 Dec 20233.12703.12703.12703.12703.1270-
20 Dec 20233.06103.06103.06103.06103.0610-
19 Dec 20233.02403.02403.02403.02403.0240-
18 Dec 20233.02903.02903.02903.02903.0290-
15 Dec 20233.09203.15103.09203.15103.151095
14 Dec 20233.09003.09003.09003.09003.0900-
13 Dec 20233.09103.09103.09103.09103.0910-
12 Dec 20233.09303.09303.09303.09303.0930-
11 Dec 20233.03303.03303.03303.03303.0330-
08 Dec 20232.99102.99102.99102.99102.9910-
07 Dec 20232.99002.99002.99002.99002.9900-
06 Dec 20232.94302.94302.94302.94302.9430-
05 Dec 20232.94602.94602.94602.94602.9460-
04 Dec 20232.96602.96602.96602.96602.9660-
01 Dec 20232.92102.92102.92102.92102.9210-
30 Nov 20232.90102.90102.90102.90102.9010-
29 Nov 20232.87602.87602.87602.87602.8760-
28 Nov 20232.86702.86702.86702.86702.8670-
27 Nov 20232.84402.84402.84402.84402.8440-
24 Nov 20232.85202.85202.85202.85202.8520-
23 Nov 20232.85302.85302.85302.85302.8530-
22 Nov 20232.90602.90602.90602.90602.9060-
21 Nov 20232.88002.88002.88002.88002.8800-
20 Nov 20232.90202.90202.90202.90202.9020-
17 Nov 20232.91502.91502.91502.91502.9150-
16 Nov 20232.89202.89202.89202.89202.8920-
16 Nov 20230.01 Dividend
15 Nov 20232.89802.94002.89802.94002.93001,750
14 Nov 20232.87002.87002.87002.87002.8602-
13 Nov 20232.81502.86602.81502.86602.8563500
10 Nov 20232.77902.77902.77902.77902.7695-
09 Nov 20232.82002.84002.82002.84002.8303100
08 Nov 20232.46202.46202.46202.46202.4536-
07 Nov 20232.51302.51302.51302.51302.5045-
06 Nov 20232.56702.56702.56702.56702.55835
03 Nov 20232.56502.56502.56502.56502.5563-
02 Nov 20232.58402.58402.58402.58402.5752-
01 Nov 20232.48902.48902.48902.48902.4805-
31 Oct 20232.43802.43802.43802.43802.4297-
30 Oct 20232.46002.46002.46002.46002.4516-
27 Oct 20232.46802.46802.46802.46802.4596-
26 Oct 20232.43602.43602.43602.43602.4277-
25 Oct 20232.48402.48402.48402.48402.4756-
24 Oct 20232.49002.49002.49002.49002.4815-
23 Oct 20232.45302.45302.45302.45302.4447-
20 Oct 20232.47402.47402.47402.47402.4656-
19 Oct 20232.53202.53202.53202.53202.5234-
18 Oct 20232.55502.55502.55502.55502.5463-
17 Oct 20232.53402.53402.53402.53402.5254-
16 Oct 20232.48102.53302.48102.53302.52443,253
13 Oct 20232.53102.53102.53102.53102.5224-
12 Oct 20232.57102.57102.57102.57102.5623-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...