UK Markets close in 5 hrs 42 mins

MEREDITH CORP. Registered Share (MEZ.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
51.40-0.60 (-1.15%)
As of 08:01AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202151.4051.4051.4051.4051.40-
30 Nov 202151.5052.0051.5052.0052.00-
29 Nov 202152.3052.3052.2552.2552.25-
26 Nov 202151.7552.1051.7552.1052.10-
25 Nov 202151.8551.8551.8551.8551.85-
24 Nov 202151.6051.6051.6051.6051.60-
23 Nov 202151.7052.2551.7052.2552.25-
22 Nov 202151.6052.3051.6052.3052.30-
19 Nov 202151.1552.0551.1552.0552.05-
18 Nov 202151.2051.6051.2051.6051.60-
17 Nov 202151.2051.2051.2051.2051.20-
16 Nov 202151.0051.6551.0051.6551.65-
15 Nov 202150.4051.5050.4051.5051.50-
12 Nov 202150.2050.2050.2050.2050.20180
11 Nov 202150.0550.0549.9849.9849.98-
10 Nov 202149.6250.0549.6250.0550.05-
09 Nov 202149.4849.5849.4049.5849.58-
08 Nov 202149.7249.7249.4449.4449.44-
05 Nov 202149.7649.7649.7249.7249.72-
04 Nov 202149.6449.8049.6449.8049.80-
03 Nov 202149.6449.7649.6449.7449.74-
02 Nov 202149.3850.6049.3850.6050.6060
01 Nov 202149.7849.7849.6649.6649.66-
29 Oct 202149.2849.8449.2849.8049.80-
28 Oct 202149.6249.6249.1649.2249.22-
27 Oct 202149.7449.7449.5849.5849.58-
26 Oct 202149.7649.8049.6849.6849.68-
25 Oct 202149.4849.8249.3249.6849.68-
22 Oct 202149.6449.6449.3449.5049.50-
21 Oct 202149.4849.6049.4849.5849.58-
20 Oct 202149.4049.6448.5649.4649.46-
19 Oct 202149.4249.4649.4249.4649.46-
18 Oct 202149.7249.7249.5649.5849.58-
15 Oct 202149.6049.6849.3849.6849.68-
14 Oct 202149.6449.6849.6049.6649.66-
13 Oct 202149.8449.8449.6049.6049.60-
12 Oct 202149.7449.8649.7449.8649.86-
11 Oct 202149.6649.8049.6649.8049.80-
08 Oct 202149.7049.7249.4849.7249.72-
07 Oct 202149.5049.7449.5049.6849.68-
06 Oct 202146.4046.4046.2446.2446.24-
05 Oct 202146.6846.6846.2846.2846.28-
04 Oct 202147.8047.8047.1247.1247.12-
01 Oct 202147.5047.9847.4247.9247.92-
30 Sept 202147.5847.7647.5847.6847.68-
29 Sept 202147.0647.5647.0647.3847.38-
28 Sept 202147.0847.4846.9046.9046.90-
27 Sept 202147.9047.9046.9847.2247.22150
24 Sept 202144.8044.8043.6244.0444.0463
23 Sept 202137.0837.8237.0037.7637.76-
22 Sept 202136.4437.1436.4037.1437.14-
21 Sept 202135.6436.0635.3635.8835.88-
20 Sept 202135.6635.7035.1035.1035.10-
17 Sept 202135.5635.5635.5635.5635.56-
16 Sept 202135.3035.4434.7435.3435.34-
15 Sept 202134.8435.2434.7835.2435.24-
14 Sept 202134.4634.7434.2434.7434.74-
13 Sept 202133.8234.4433.7034.4434.44-
10 Sept 202134.3434.3434.3434.3434.34-
09 Sept 202133.9034.2033.7433.9633.96-
08 Sept 202134.1434.1433.8233.8233.82-
07 Sept 202134.6434.8434.4034.8434.84-
06 Sept 202134.6434.6634.6434.6634.66-
03 Sept 202135.9635.9634.6034.6034.60-
02 Sept 202135.6435.7635.6235.6435.64-
01 Sept 202136.3636.3635.5835.7635.76-
31 Aug 202135.6235.9635.4035.9635.96-
30 Aug 202135.2435.7435.2435.3235.32-
27 Aug 202134.6835.2034.6835.1635.16-
26 Aug 202135.4835.4834.3034.3034.30-
25 Aug 202134.6035.3234.6035.3235.32-
24 Aug 202136.4236.4236.0236.0636.06-
23 Aug 202136.3236.3236.3236.3236.32-
20 Aug 202135.6036.2035.6036.1236.12-
19 Aug 202137.2437.2436.1236.2236.22-
18 Aug 202137.0238.3437.0238.3438.34-
17 Aug 202137.1037.1036.6036.6036.60-
16 Aug 202138.4638.4638.4638.4638.46-
13 Aug 202138.2038.9238.2038.9238.92300
12 Aug 202136.3237.4836.3237.4837.48-
11 Aug 202136.4036.6236.1436.1436.14150
10 Aug 202135.9836.2035.9836.2036.20-
09 Aug 202136.8437.8836.2636.2636.26150
06 Aug 202137.6438.1637.0237.0237.02-
05 Aug 202136.4437.9036.4437.6037.60-
04 Aug 202136.2636.2635.9836.1636.16-
03 Aug 202136.8036.8635.2436.3036.30-
02 Aug 202136.8636.8636.4036.4636.46-
30 Jul 202136.1436.1436.0236.0236.02-
29 Jul 202136.0036.8236.0036.8236.82-
28 Jul 202134.7634.7634.7634.7634.76-
27 Jul 202134.8434.8434.8434.8434.84-
26 Jul 202135.0835.7034.7835.0435.04-
23 Jul 202135.2035.4234.5835.1435.14-
22 Jul 202135.4835.4834.5034.8634.86-
21 Jul 202135.0635.7435.0635.7435.74394
20 Jul 202134.1235.0034.1235.0035.00-
19 Jul 202134.1434.1433.6633.6633.66-
16 Jul 202135.2035.9834.6034.6034.60-
15 Jul 202134.4035.2034.4035.1635.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...