Marks and Spencer Group plc (MA6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 28 Mar 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 27 Mar 2023 | 1.6850 | 1.7900 | 1.6850 | 1.7900 | 1.7900 | 1,500 |
| 24 Mar 2023 | 1.7050 | 1.7350 | 1.7050 | 1.7350 | 1.7350 | 400 |
| 23 Mar 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 22 Mar 2023 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 21 Mar 2023 | 1.5900 | 1.7000 | 1.5900 | 1.7000 | 1.7000 | 1,806 |
| 20 Mar 2023 | 1.5150 | 1.6650 | 1.5150 | 1.6650 | 1.6650 | 1,200 |
| 17 Mar 2023 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 16 Mar 2023 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 15 Mar 2023 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 14 Mar 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 13 Mar 2023 | 1.7150 | 1.7150 | 1.6900 | 1.6900 | 1.6900 | 1,000 |
| 10 Mar 2023 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 09 Mar 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 08 Mar 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 07 Mar 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 06 Mar 2023 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 03 Mar 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 02 Mar 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 01 Mar 2023 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| 28 Feb 2023 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 27 Feb 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 24 Feb 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 23 Feb 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 22 Feb 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 21 Feb 2023 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | - |
| 20 Feb 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 17 Feb 2023 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 16 Feb 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 15 Feb 2023 | 1.6650 | 1.7300 | 1.6650 | 1.7300 | 1.7300 | 162 |
| 14 Feb 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 13 Feb 2023 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 10 Feb 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 09 Feb 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 08 Feb 2023 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | 1.7150 | - |
| 07 Feb 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 06 Feb 2023 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 03 Feb 2023 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 02 Feb 2023 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 01 Feb 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 31 Jan 2023 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 30 Jan 2023 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 111 |
| 27 Jan 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 26 Jan 2023 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | 1.5850 | - |
| 25 Jan 2023 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 24 Jan 2023 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 23 Jan 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 20 Jan 2023 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| 19 Jan 2023 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 18 Jan 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 17 Jan 2023 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | 1.6250 | - |
| 16 Jan 2023 | 1.5900 | 1.6950 | 1.5900 | 1.6950 | 1.6950 | 600 |
| 13 Jan 2023 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 12 Jan 2023 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 11 Jan 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 10 Jan 2023 | 1.5300 | 1.6150 | 1.5300 | 1.6150 | 1.6150 | 246 |
| 09 Jan 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 06 Jan 2023 | 1.4950 | 1.5400 | 1.4950 | 1.5400 | 1.5400 | 50,000 |
| 05 Jan 2023 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 04 Jan 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 Jan 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 02 Jan 2023 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 30 Dec 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Dec 2022 | 1.3350 | 1.4100 | 1.3350 | 1.4100 | 1.4100 | 4,000 |
| 28 Dec 2022 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 27 Dec 2022 | 1.3500 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 1,247 |
| 23 Dec 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 22 Dec 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 21 Dec 2022 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| 20 Dec 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 19 Dec 2022 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 16 Dec 2022 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 15 Dec 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 14 Dec 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 13 Dec 2022 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | 1.4000 | 1,000 |
| 12 Dec 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 09 Dec 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 08 Dec 2022 | 1.3650 | 1.3950 | 1.3650 | 1.3950 | 1.3950 | 5,100 |
| 07 Dec 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 06 Dec 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 Dec 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 02 Dec 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 01 Dec 2022 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 30 Nov 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 29 Nov 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 28 Nov 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 25 Nov 2022 | 1.4250 | 1.4800 | 1.4250 | 1.4650 | 1.4650 | 30,000 |
| 24 Nov 2022 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| 23 Nov 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 22 Nov 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 21 Nov 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 18 Nov 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 17 Nov 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 16 Nov 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 8 |
| 15 Nov 2022 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | 1.4200 | 531 |
| 14 Nov 2022 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 11 Nov 2022 | 1.3300 | 1.4100 | 1.3300 | 1.4100 | 1.4100 | 10,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
