UK markets open in 7 hours 47 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,167.73 -2,031.61 (-4.22%)
Marel hf. (MAREL.IC)
Iceland - Iceland Real-time price. Currency in ISK
Add to watchlist
At close: 04:29PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ISKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 475.00 | 484.00 | 474.00 | 484.00 | 484.00 | 365,631 |
| 29 Apr 2024 | 474.00 | 477.00 | 474.00 | 477.00 | 477.00 | 608,028 |
| 26 Apr 2024 | 480.00 | 480.00 | 473.00 | 480.00 | 480.00 | 401,592 |
| 24 Apr 2024 | 484.00 | 489.00 | 484.00 | 488.00 | 488.00 | 1,097,959 |
| 23 Apr 2024 | 489.00 | 489.00 | 482.00 | 488.00 | 488.00 | 930,450 |
| 22 Apr 2024 | 486.00 | 490.00 | 482.00 | 489.00 | 489.00 | 2,017,259 |
| 19 Apr 2024 | 489.00 | 496.00 | 487.00 | 487.00 | 487.00 | 2,122,651 |
| 18 Apr 2024 | 489.00 | 490.00 | 488.00 | 490.00 | 490.00 | 270,740 |
| 17 Apr 2024 | 499.00 | 499.00 | 490.00 | 495.00 | 495.00 | 966,255 |
| 16 Apr 2024 | 493.50 | 498.00 | 492.00 | 496.00 | 496.00 | 916,231 |
| 15 Apr 2024 | 498.00 | 502.00 | 495.00 | 499.00 | 499.00 | 525,806 |
| 12 Apr 2024 | 495.00 | 502.00 | 495.00 | 497.00 | 497.00 | 1,124,753 |
| 11 Apr 2024 | 494.00 | 500.00 | 493.00 | 495.00 | 495.00 | 1,849,201 |
| 10 Apr 2024 | 502.00 | 502.00 | 494.00 | 497.00 | 497.00 | 1,584,517 |
| 09 Apr 2024 | 506.00 | 506.00 | 494.00 | 499.00 | 499.00 | 1,925,888 |
| 08 Apr 2024 | 512.00 | 512.00 | 502.00 | 506.00 | 506.00 | 2,084,674 |
| 05 Apr 2024 | 514.00 | 514.00 | 504.00 | 510.00 | 510.00 | 7,189,156 |
| 04 Apr 2024 | 480.00 | 491.00 | 478.00 | 488.00 | 488.00 | 943,080 |
| 03 Apr 2024 | 478.00 | 483.00 | 475.00 | 482.00 | 482.00 | 887,459 |
| 02 Apr 2024 | 482.00 | 484.00 | 478.00 | 484.00 | 484.00 | 577,359 |
| 27 Mar 2024 | 452.00 | 476.00 | 451.00 | 476.00 | 476.00 | 2,046,296 |
| 26 Mar 2024 | 449.00 | 458.00 | 447.00 | 456.00 | 456.00 | 1,362,751 |
| 25 Mar 2024 | 454.00 | 457.00 | 448.00 | 453.00 | 453.00 | 2,542,026 |
| 22 Mar 2024 | 460.00 | 466.00 | 453.00 | 459.00 | 459.00 | 1,012,145 |
| 22 Mar 2024 | 0.0082 Dividend | |||||
| 21 Mar 2024 | 461.00 | 464.00 | 461.00 | 464.00 | 463.99 | 123,766 |
| 20 Mar 2024 | 463.00 | 467.00 | 461.00 | 467.00 | 466.99 | 377,677 |
| 19 Mar 2024 | 469.00 | 469.00 | 466.00 | 466.00 | 465.99 | 614,359 |
| 18 Mar 2024 | 470.00 | 473.00 | 467.00 | 473.00 | 472.99 | 485,067 |
| 15 Mar 2024 | 473.00 | 473.00 | 469.00 | 473.00 | 472.99 | 390,440 |
| 14 Mar 2024 | 474.00 | 476.00 | 470.00 | 474.00 | 473.99 | 2,309,053 |
| 13 Mar 2024 | 470.00 | 472.00 | 467.00 | 469.00 | 468.99 | 1,237,249 |
| 12 Mar 2024 | 468.00 | 474.00 | 467.00 | 474.00 | 473.99 | 1,349,051 |
| 11 Mar 2024 | 465.00 | 470.50 | 465.00 | 467.00 | 466.99 | 977,458 |
| 08 Mar 2024 | 468.00 | 475.00 | 468.00 | 470.00 | 469.99 | 488,471 |
| 07 Mar 2024 | 474.00 | 476.00 | 470.00 | 476.00 | 475.99 | 376,752 |
| 06 Mar 2024 | 472.00 | 475.00 | 469.00 | 474.00 | 473.99 | 557,143 |
| 05 Mar 2024 | 470.00 | 478.00 | 469.00 | 472.00 | 471.99 | 2,241,688 |
| 04 Mar 2024 | 478.00 | 482.00 | 470.00 | 470.00 | 469.99 | 235,217 |
| 01 Mar 2024 | 478.00 | 483.00 | 476.00 | 478.00 | 477.99 | 344,173 |
| 29 Feb 2024 | 478.00 | 483.00 | 476.00 | 476.00 | 475.99 | 1,197,218 |
| 28 Feb 2024 | 484.50 | 485.00 | 477.00 | 478.00 | 477.99 | 1,941,374 |
| 27 Feb 2024 | 482.00 | 488.00 | 476.00 | 483.00 | 482.99 | 1,398,842 |
| 26 Feb 2024 | 485.00 | 485.00 | 481.00 | 481.00 | 480.99 | 979,317 |
| 23 Feb 2024 | 488.00 | 490.00 | 482.00 | 489.00 | 488.99 | 821,636 |
| 22 Feb 2024 | 493.00 | 496.00 | 490.00 | 496.00 | 495.99 | 161,723 |
| 21 Feb 2024 | 498.00 | 498.00 | 493.00 | 493.00 | 492.99 | 7,991,333 |
| 20 Feb 2024 | 493.00 | 497.00 | 490.00 | 493.00 | 492.99 | 445,548 |
| 19 Feb 2024 | 493.00 | 499.00 | 493.00 | 499.00 | 498.99 | 1,829,845 |
| 16 Feb 2024 | 495.00 | 500.00 | 494.00 | 496.00 | 495.99 | 1,141,809 |
| 15 Feb 2024 | 493.00 | 494.00 | 488.00 | 492.00 | 491.99 | 1,053,387 |
| 14 Feb 2024 | 487.00 | 492.00 | 485.00 | 492.00 | 491.99 | 95,599 |
| 13 Feb 2024 | 494.00 | 497.00 | 489.00 | 493.00 | 492.99 | 872,645 |
| 12 Feb 2024 | 495.00 | 495.00 | 489.00 | 494.00 | 493.99 | 98,417 |
| 09 Feb 2024 | 484.00 | 500.00 | 484.00 | 500.00 | 499.99 | 2,156,232 |
| 08 Feb 2024 | 490.00 | 494.00 | 485.00 | 488.00 | 487.99 | 1,652,376 |
| 07 Feb 2024 | 494.00 | 497.00 | 490.00 | 497.00 | 496.99 | 313,478 |
| 06 Feb 2024 | 500.00 | 500.00 | 494.00 | 500.00 | 499.99 | 354,137 |
| 05 Feb 2024 | 500.00 | 502.00 | 498.00 | 500.00 | 499.99 | 167,246 |
| 02 Feb 2024 | 506.00 | 506.00 | 498.00 | 502.00 | 501.99 | 409,240 |
| 01 Feb 2024 | 505.00 | 506.00 | 500.00 | 504.00 | 503.99 | 196,032 |
| 31 Jan 2024 | 505.00 | 510.00 | 504.00 | 506.00 | 505.99 | 1,049,165 |
| 30 Jan 2024 | 510.00 | 514.00 | 504.00 | 510.00 | 509.99 | 1,083,784 |
| 29 Jan 2024 | 504.00 | 508.00 | 503.00 | 506.00 | 505.99 | 1,118,127 |
| 26 Jan 2024 | 505.00 | 510.00 | 504.00 | 506.00 | 505.99 | 2,323,689 |
| 25 Jan 2024 | 508.00 | 514.00 | 500.00 | 512.00 | 511.99 | 1,164,652 |
| 24 Jan 2024 | 518.00 | 518.00 | 510.00 | 512.00 | 511.99 | 1,609,370 |
| 23 Jan 2024 | 496.00 | 516.00 | 496.00 | 516.00 | 515.99 | 3,317,576 |
| 22 Jan 2024 | 490.00 | 495.00 | 489.00 | 495.00 | 494.99 | 2,381,857 |
| 19 Jan 2024 | 490.00 | 494.00 | 477.00 | 483.00 | 482.99 | 2,968,868 |
| 18 Jan 2024 | 455.00 | 467.00 | 448.00 | 464.00 | 463.99 | 910,323 |
| 17 Jan 2024 | 448.00 | 455.00 | 442.00 | 455.00 | 454.99 | 1,440,955 |
| 16 Jan 2024 | 463.00 | 463.00 | 451.00 | 455.00 | 454.99 | 11,310,518 |
| 15 Jan 2024 | 456.00 | 461.00 | 456.00 | 461.00 | 460.99 | 71,508 |
| 12 Jan 2024 | 458.00 | 462.00 | 456.00 | 461.00 | 460.99 | 253,066 |
| 11 Jan 2024 | 455.00 | 467.00 | 455.00 | 460.00 | 459.99 | 1,425,877 |
| 10 Jan 2024 | 470.00 | 470.00 | 453.00 | 458.00 | 457.99 | 593,333 |
| 09 Jan 2024 | 465.00 | 469.00 | 463.00 | 468.00 | 467.99 | 713,369 |
| 08 Jan 2024 | 469.00 | 474.00 | 468.00 | 471.00 | 470.99 | 1,272,615 |
| 05 Jan 2024 | 477.00 | 478.00 | 467.00 | 469.00 | 468.99 | 448,184 |
| 04 Jan 2024 | 462.00 | 477.00 | 462.00 | 477.00 | 476.99 | 1,198,634 |
| 03 Jan 2024 | 468.00 | 474.00 | 464.00 | 469.00 | 468.99 | 414,834 |
| 02 Jan 2024 | 471.00 | 477.00 | 468.00 | 474.00 | 473.99 | 95,554 |
| 29 Dec 2023 | 472.00 | 480.00 | 471.50 | 472.00 | 471.99 | 880,252 |
| 28 Dec 2023 | 478.00 | 478.00 | 472.00 | 478.00 | 477.99 | 419,175 |
| 27 Dec 2023 | 476.00 | 478.00 | 470.00 | 478.00 | 477.99 | 312,363 |
| 22 Dec 2023 | 476.00 | 478.00 | 469.00 | 476.00 | 475.99 | 560,733 |
| 21 Dec 2023 | 473.00 | 478.00 | 468.00 | 478.00 | 477.99 | 1,267,170 |
| 20 Dec 2023 | 470.00 | 471.00 | 467.00 | 471.00 | 470.99 | 253,838 |
| 19 Dec 2023 | 465.00 | 472.00 | 465.00 | 470.00 | 469.99 | 797,021 |
| 18 Dec 2023 | 462.00 | 468.00 | 462.00 | 465.00 | 464.99 | 1,741,991 |
| 15 Dec 2023 | 469.00 | 476.00 | 462.00 | 462.00 | 461.99 | 696,798 |
| 14 Dec 2023 | 478.00 | 478.00 | 463.00 | 473.00 | 472.99 | 1,969,609 |
| 13 Dec 2023 | 440.00 | 442.00 | 438.50 | 438.50 | 438.49 | 38,520 |
| 12 Dec 2023 | 432.00 | 440.00 | 428.00 | 436.00 | 435.99 | 686,787 |
| 11 Dec 2023 | 444.00 | 444.00 | 436.00 | 440.00 | 439.99 | 784,574 |
| 08 Dec 2023 | 459.00 | 459.00 | 443.00 | 446.00 | 445.99 | 222,466 |
| 07 Dec 2023 | 455.00 | 460.00 | 453.00 | 457.00 | 456.99 | 542,409 |
| 06 Dec 2023 | 462.00 | 464.00 | 458.00 | 458.00 | 457.99 | 1,235,150 |
| 05 Dec 2023 | 455.00 | 465.00 | 455.00 | 462.00 | 461.99 | 1,905,002 |
| *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.