Modine Manufacturing Co (MMF.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 98.72 | 99.38 | 98.72 | 99.38 | 99.38 | 34 |
| 09 May 2024 | 96.60 | 99.00 | 96.60 | 98.44 | 98.44 | - |
| 08 May 2024 | 97.92 | 98.00 | 96.66 | 97.44 | 97.44 | - |
| 07 May 2024 | 93.06 | 97.44 | 93.06 | 97.44 | 97.44 | - |
| 06 May 2024 | 87.00 | 93.14 | 86.96 | 93.14 | 93.14 | - |
| 03 May 2024 | 87.60 | 89.16 | 87.58 | 87.68 | 87.68 | - |
| 02 May 2024 | 85.42 | 88.14 | 85.36 | 88.14 | 88.14 | - |
| 30 Apr 2024 | 88.58 | 88.58 | 85.98 | 85.98 | 85.98 | - |
| 29 Apr 2024 | 89.70 | 91.10 | 89.70 | 90.10 | 90.10 | 34 |
| 26 Apr 2024 | 86.96 | 90.08 | 86.96 | 90.08 | 90.08 | - |
| 25 Apr 2024 | 83.92 | 85.34 | 83.66 | 85.34 | 85.34 | - |
| 24 Apr 2024 | 82.70 | 86.98 | 82.70 | 85.34 | 85.34 | - |
| 23 Apr 2024 | 80.64 | 81.74 | 80.46 | 81.74 | 81.74 | - |
| 22 Apr 2024 | 78.14 | 80.64 | 77.58 | 80.64 | 80.64 | - |
| 19 Apr 2024 | 77.68 | 78.98 | 77.24 | 78.98 | 78.98 | - |
| 18 Apr 2024 | 79.92 | 80.50 | 78.08 | 78.08 | 78.08 | 50 |
| 17 Apr 2024 | 84.48 | 84.64 | 79.76 | 79.76 | 79.76 | - |
| 16 Apr 2024 | 84.74 | 84.84 | 83.52 | 83.86 | 83.86 | - |
| 15 Apr 2024 | 86.36 | 86.86 | 83.90 | 83.90 | 83.90 | - |
| 12 Apr 2024 | 86.66 | 87.10 | 86.66 | 86.74 | 86.74 | - |
| 11 Apr 2024 | 85.06 | 86.50 | 84.94 | 86.50 | 86.50 | - |
| 10 Apr 2024 | 83.68 | 84.70 | 83.38 | 84.70 | 84.70 | - |
| 09 Apr 2024 | 88.72 | 88.82 | 83.42 | 83.68 | 83.68 | - |
| 08 Apr 2024 | 89.32 | 89.90 | 88.92 | 89.34 | 89.34 | - |
| 05 Apr 2024 | 87.06 | 90.36 | 86.96 | 90.36 | 90.36 | - |
| 04 Apr 2024 | 85.96 | 90.50 | 85.96 | 90.50 | 90.50 | 130 |
| 03 Apr 2024 | 85.22 | 87.30 | 85.04 | 87.30 | 87.30 | - |
| 02 Apr 2024 | 86.18 | 86.18 | 82.96 | 85.88 | 85.88 | - |
| 28 Mar 2024 | 86.50 | 88.50 | 86.50 | 87.00 | 87.00 | - |
| 27 Mar 2024 | 88.50 | 88.50 | 86.50 | 87.50 | 87.50 | - |
| 26 Mar 2024 | 89.00 | 89.50 | 88.50 | 89.50 | 89.50 | - |
| 25 Mar 2024 | 92.50 | 94.00 | 90.00 | 90.00 | 90.00 | - |
| 22 Mar 2024 | 94.00 | 94.50 | 93.00 | 93.00 | 93.00 | - |
| 21 Mar 2024 | 90.00 | 95.50 | 90.00 | 94.50 | 94.50 | - |
| 20 Mar 2024 | 86.00 | 89.50 | 85.50 | 89.50 | 89.50 | - |
| 19 Mar 2024 | 82.50 | 86.00 | 82.50 | 86.00 | 86.00 | - |
| 18 Mar 2024 | 82.00 | 82.50 | 81.50 | 82.50 | 82.50 | 7 |
| 15 Mar 2024 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | - |
| 14 Mar 2024 | 75.50 | 78.00 | 75.00 | 78.00 | 78.00 | - |
| 13 Mar 2024 | 78.50 | 78.50 | 74.50 | 75.50 | 75.50 | - |
| 12 Mar 2024 | 74.00 | 77.50 | 74.00 | 77.50 | 77.50 | - |
| 11 Mar 2024 | 75.00 | 76.00 | 72.50 | 73.50 | 73.50 | - |
| 08 Mar 2024 | 80.00 | 81.00 | 75.50 | 75.50 | 75.50 | - |
| 07 Mar 2024 | 81.00 | 82.00 | 81.00 | 81.00 | 81.00 | - |
| 06 Mar 2024 | 81.50 | 82.50 | 81.00 | 82.50 | 82.50 | - |
| 05 Mar 2024 | 83.00 | 83.50 | 81.50 | 83.00 | 83.00 | - |
| 04 Mar 2024 | 83.50 | 87.00 | 82.50 | 86.00 | 86.00 | - |
| 01 Mar 2024 | 83.00 | 86.00 | 82.00 | 84.50 | 84.50 | - |
| 29 Feb 2024 | 83.00 | 84.50 | 82.50 | 83.50 | 83.50 | - |
| 28 Feb 2024 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | - |
| 27 Feb 2024 | 78.50 | 83.00 | 78.50 | 83.00 | 83.00 | 180 |
| 26 Feb 2024 | 74.50 | 78.00 | 74.50 | 78.00 | 78.00 | - |
| 23 Feb 2024 | 74.00 | 75.50 | 74.00 | 75.00 | 75.00 | 27 |
| 22 Feb 2024 | 71.00 | 75.50 | 71.00 | 75.50 | 75.50 | - |
| 21 Feb 2024 | 71.00 | 71.00 | 70.00 | 70.50 | 70.50 | - |
| 20 Feb 2024 | 74.50 | 74.50 | 69.50 | 71.00 | 71.00 | - |
| 19 Feb 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - |
| 16 Feb 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - |
| 15 Feb 2024 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | - |
| 14 Feb 2024 | 68.00 | 70.50 | 68.00 | 70.50 | 70.50 | - |
| 13 Feb 2024 | 68.00 | 68.50 | 66.00 | 68.50 | 68.50 | - |
| 12 Feb 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
| 09 Feb 2024 | 66.00 | 68.00 | 65.50 | 68.00 | 68.00 | - |
| 08 Feb 2024 | 63.50 | 66.00 | 63.50 | 66.00 | 66.00 | - |
| 07 Feb 2024 | 63.50 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| 06 Feb 2024 | 64.50 | 65.00 | 64.00 | 64.00 | 64.00 | - |
| 05 Feb 2024 | 65.50 | 65.50 | 63.00 | 64.00 | 64.00 | - |
| 02 Feb 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - |
| 01 Feb 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
| 31 Jan 2024 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | - |
| 30 Jan 2024 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | - |
| 29 Jan 2024 | 57.50 | 59.00 | 57.50 | 59.00 | 59.00 | - |
| 26 Jan 2024 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | - |
| 25 Jan 2024 | 59.00 | 59.50 | 58.00 | 58.00 | 58.00 | - |
| 24 Jan 2024 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | - |
| 23 Jan 2024 | 62.00 | 63.00 | 61.50 | 61.50 | 61.50 | - |
| 22 Jan 2024 | 60.50 | 61.50 | 60.50 | 61.00 | 61.00 | - |
| 19 Jan 2024 | 60.00 | 60.50 | 59.00 | 60.00 | 60.00 | - |
| 18 Jan 2024 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | - |
| 17 Jan 2024 | 59.00 | 59.50 | 57.50 | 58.00 | 58.00 | 17 |
| 16 Jan 2024 | 59.00 | 59.00 | 58.00 | 59.00 | 59.00 | - |
| 15 Jan 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| 12 Jan 2024 | 57.00 | 57.50 | 56.50 | 57.00 | 57.00 | - |
| 11 Jan 2024 | 56.50 | 56.50 | 55.50 | 56.00 | 56.00 | - |
| 10 Jan 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
| 09 Jan 2024 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | - |
| 08 Jan 2024 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | - |
| 05 Jan 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
| 04 Jan 2024 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| 03 Jan 2024 | 54.50 | 55.50 | 53.00 | 53.50 | 53.50 | - |
| 02 Jan 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| 29 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 28 Dec 2023 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | - |
| 27 Dec 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 22 Dec 2023 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | - |
| 21 Dec 2023 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - |
| 20 Dec 2023 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | - |
| 19 Dec 2023 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | - |
| 18 Dec 2023 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | - |
| 15 Dec 2023 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | - |
| *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.