Mirvac Group Stapled Securities (MJB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:33AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.2318 | 1.2318 | 1.2302 | 1.2302 | 1.2302 | - |
| 25 Apr 2024 | 1.2348 | 1.2348 | 1.2348 | 1.2348 | 1.2348 | - |
| 24 Apr 2024 | 1.2476 | 1.2476 | 1.2476 | 1.2476 | 1.2476 | - |
| 23 Apr 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 22 Apr 2024 | 1.2668 | 1.2668 | 1.2668 | 1.2668 | 1.2668 | - |
| 19 Apr 2024 | 1.2514 | 1.2514 | 1.2514 | 1.2514 | 1.2514 | - |
| 18 Apr 2024 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | 1.2734 | - |
| 17 Apr 2024 | 1.2494 | 1.2494 | 1.2494 | 1.2494 | 1.2494 | - |
| 16 Apr 2024 | 1.2686 | 1.2686 | 1.2680 | 1.2680 | 1.2680 | - |
| 15 Apr 2024 | 1.3206 | 1.3206 | 1.3198 | 1.3198 | 1.3198 | - |
| 12 Apr 2024 | 1.3278 | 1.3278 | 1.3278 | 1.3278 | 1.3278 | - |
| 11 Apr 2024 | 1.3472 | 1.3472 | 1.3472 | 1.3472 | 1.3472 | - |
| 10 Apr 2024 | 1.3852 | 1.3852 | 1.3852 | 1.3852 | 1.3852 | - |
| 09 Apr 2024 | 1.3812 | 1.3812 | 1.3812 | 1.3812 | 1.3812 | - |
| 08 Apr 2024 | 1.3848 | 1.3848 | 1.3848 | 1.3848 | 1.3848 | - |
| 05 Apr 2024 | 1.3846 | 1.3868 | 1.3846 | 1.3868 | 1.3868 | - |
| 04 Apr 2024 | 1.4156 | 1.4190 | 1.4156 | 1.4190 | 1.4190 | - |
| 03 Apr 2024 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | - |
| 02 Apr 2024 | 1.4092 | 1.4158 | 1.4092 | 1.4158 | 1.4158 | - |
| 28 Mar 2024 | 1.4032 | 1.4040 | 1.4032 | 1.4040 | 1.4040 | - |
| 27 Mar 2024 | 1.3676 | 1.3676 | 1.3676 | 1.3676 | 1.3676 | - |
| 26 Mar 2024 | 1.3896 | 1.3896 | 1.3896 | 1.3896 | 1.3896 | - |
| 25 Mar 2024 | 1.3506 | 1.3506 | 1.3506 | 1.3506 | 1.3506 | - |
| 22 Mar 2024 | 1.3126 | 1.3176 | 1.3126 | 1.3176 | 1.3176 | - |
| 21 Mar 2024 | 1.3038 | 1.3038 | 1.2996 | 1.2996 | 1.2996 | - |
| 20 Mar 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 19 Mar 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| 18 Mar 2024 | 1.2786 | 1.2786 | 1.2780 | 1.2780 | 1.2780 | - |
| 15 Mar 2024 | 1.2806 | 1.2806 | 1.2806 | 1.2806 | 1.2806 | - |
| 14 Mar 2024 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | 1.2902 | - |
| 13 Mar 2024 | 1.2822 | 1.2822 | 1.2822 | 1.2822 | 1.2822 | - |
| 12 Mar 2024 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | 1.2942 | - |
| 11 Mar 2024 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | 1.2782 | - |
| 08 Mar 2024 | 1.3014 | 1.3014 | 1.3014 | 1.3014 | 1.3014 | - |
| 07 Mar 2024 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | 1.2804 | - |
| 06 Mar 2024 | 1.2600 | 1.2626 | 1.2600 | 1.2626 | 1.2626 | - |
| 05 Mar 2024 | 1.2648 | 1.2674 | 1.2648 | 1.2674 | 1.2674 | - |
| 04 Mar 2024 | 1.2812 | 1.2818 | 1.2812 | 1.2818 | 1.2818 | - |
| 01 Mar 2024 | 1.2758 | 1.2758 | 1.2758 | 1.2758 | 1.2758 | - |
| 29 Feb 2024 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | 1.2964 | - |
| 28 Feb 2024 | 1.2858 | 1.2858 | 1.2858 | 1.2858 | 1.2858 | - |
| 27 Feb 2024 | 1.2784 | 1.2784 | 1.2784 | 1.2784 | 1.2784 | - |
| 26 Feb 2024 | 1.3074 | 1.3074 | 1.3074 | 1.3074 | 1.3074 | - |
| 23 Feb 2024 | 1.3282 | 1.3282 | 1.3282 | 1.3282 | 1.3282 | - |
| 22 Feb 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 21 Feb 2024 | 1.3302 | 1.3302 | 1.3244 | 1.3244 | 1.3244 | - |
| 20 Feb 2024 | 1.3286 | 1.3286 | 1.3282 | 1.3282 | 1.3282 | - |
| 19 Feb 2024 | 1.3350 | 1.3350 | 1.3348 | 1.3348 | 1.3348 | - |
| 16 Feb 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 15 Feb 2024 | 1.3524 | 1.3594 | 1.3524 | 1.3594 | 1.3594 | 500 |
| 14 Feb 2024 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | 1.3306 | - |
| 13 Feb 2024 | 1.3462 | 1.3462 | 1.3462 | 1.3462 | 1.3462 | - |
| 12 Feb 2024 | 1.3548 | 1.3548 | 1.3548 | 1.3548 | 1.3548 | - |
| 09 Feb 2024 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | 1.3336 | - |
| 08 Feb 2024 | 1.3354 | 1.3354 | 1.3354 | 1.3354 | 1.3354 | - |
| 07 Feb 2024 | 1.2802 | 1.2802 | 1.2786 | 1.2786 | 1.2786 | - |
| 06 Feb 2024 | 1.2736 | 1.2736 | 1.2724 | 1.2724 | 1.2724 | - |
| 05 Feb 2024 | 1.2770 | 1.2770 | 1.2734 | 1.2734 | 1.2734 | - |
| 02 Feb 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 01 Feb 2024 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 31 Jan 2024 | 1.2982 | 1.2982 | 1.2982 | 1.2982 | 1.2982 | - |
| 30 Jan 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 29 Jan 2024 | 1.2646 | 1.2646 | 1.2646 | 1.2646 | 1.2646 | - |
| 26 Jan 2024 | 1.2460 | 1.2476 | 1.2460 | 1.2476 | 1.2476 | - |
| 25 Jan 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| 24 Jan 2024 | 1.2558 | 1.2558 | 1.2558 | 1.2558 | 1.2558 | - |
| 23 Jan 2024 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | 1.2484 | - |
| 22 Jan 2024 | 1.2556 | 1.2556 | 1.2556 | 1.2556 | 1.2556 | - |
| 19 Jan 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 18 Jan 2024 | 1.2258 | 1.2258 | 1.2258 | 1.2258 | 1.2258 | - |
| 17 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 16 Jan 2024 | 1.2352 | 1.2352 | 1.2352 | 1.2352 | 1.2352 | - |
| 15 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 12 Jan 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 11 Jan 2024 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | 1.2310 | - |
| 10 Jan 2024 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | 1.2306 | - |
| 09 Jan 2024 | 1.2252 | 1.2252 | 1.2252 | 1.2252 | 1.2252 | - |
| 08 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 05 Jan 2024 | 1.2176 | 1.2176 | 1.2176 | 1.2176 | 1.2176 | - |
| 04 Jan 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 03 Jan 2024 | 1.2174 | 1.2174 | 1.2174 | 1.2174 | 1.2174 | - |
| 02 Jan 2024 | 1.2552 | 1.2552 | 1.2552 | 1.2552 | 1.2552 | - |
| 29 Dec 2023 | 1.2742 | 1.2742 | 1.2552 | 1.2552 | 1.2552 | - |
| 28 Dec 2023 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | 1.2682 | - |
| 28 Dec 2023 | 0.045 Dividend | |||||
| 27 Dec 2023 | 1.2828 | 1.2828 | 1.2828 | 1.2828 | 1.2378 | - |
| 22 Dec 2023 | 1.2574 | 1.2574 | 1.2574 | 1.2574 | 1.2133 | - |
| 21 Dec 2023 | 1.2574 | 1.2574 | 1.2574 | 1.2574 | 1.2133 | - |
| 20 Dec 2023 | 1.3052 | 1.3052 | 1.3052 | 1.3052 | 1.2594 | - |
| 19 Dec 2023 | 1.2602 | 1.2602 | 1.2602 | 1.2602 | 1.2160 | - |
| 18 Dec 2023 | 1.2376 | 1.2376 | 1.2376 | 1.2376 | 1.1942 | - |
| 15 Dec 2023 | 1.2704 | 1.2778 | 1.2704 | 1.2778 | 1.2330 | - |
| 14 Dec 2023 | 1.3086 | 1.3086 | 1.3086 | 1.3086 | 1.2627 | - |
| 13 Dec 2023 | 1.2576 | 1.2576 | 1.2576 | 1.2576 | 1.2135 | - |
| 12 Dec 2023 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2283 | - |
| 11 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2544 | - |
| 08 Dec 2023 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2544 | - |
| 07 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2254 | - |
| 06 Dec 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2254 | - |
| 05 Dec 2023 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2094 | - |
| *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.