UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.17 +0.18 (+0.23%) GOLD FUTURES
2,339.10 +16.80 (+0.72%) DOW
39,268.31 +211.92 (+0.54%) Bitcoin GBP
49,475.02 -489.22 (-0.98%)
MAXIMUS, Inc. (MMY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 50 |
| 08 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 07 May 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 06 May 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 03 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 02 May 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 30 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 29 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 26 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 25 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 23 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 22 Apr 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 19 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 18 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 17 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 12 Apr 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 10 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 09 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 08 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 05 Apr 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 04 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 03 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 Apr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 28 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 26 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 25 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 22 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 21 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 20 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 19 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 18 Mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 15 Mar 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 14 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 13 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 12 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 11 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 08 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 07 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 06 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 05 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 04 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 01 Mar 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 29 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 28 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 27 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 23 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 22 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 21 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 20 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 19 Feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 16 Feb 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 15 Feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 14 Feb 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 14 Feb 2024 | 0.3 Dividend | |||||
| 13 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.70 | - |
| 12 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.21 | - |
| 09 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.22 | - |
| 08 Feb 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 72.72 | 50 |
| 07 Feb 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.22 | - |
| 06 Feb 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 71.72 | - |
| 05 Feb 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 72.72 | - |
| 02 Feb 2024 | 74.50 | 74.50 | 73.50 | 73.50 | 73.21 | - |
| 01 Feb 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.21 | - |
| 31 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.20 | - |
| 30 Jan 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.70 | - |
| 29 Jan 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.20 | - |
| 26 Jan 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.20 | - |
| 25 Jan 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 75.70 | - |
| 24 Jan 2024 | 76.00 | 76.00 | 75.50 | 75.50 | 75.21 | - |
| 23 Jan 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.20 | - |
| 22 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.71 | - |
| 19 Jan 2024 | 74.50 | 74.50 | 74.00 | 74.00 | 73.71 | - |
| 18 Jan 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.71 | - |
| 17 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.21 | - |
| 16 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.21 | - |
| 15 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.72 | - |
| 12 Jan 2024 | 72.00 | 73.00 | 72.00 | 73.00 | 72.72 | - |
| 11 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.73 | - |
| 10 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.73 | - |
| 09 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.73 | - |
| 08 Jan 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.23 | - |
| 05 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.72 | - |
| 04 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.73 | - |
| 03 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.21 | - |
| 02 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.71 | - |
| 29 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.21 | - |
| 28 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.71 | - |
| 27 Dec 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 75.70 | - |
| 22 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.21 | - |
| 21 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | 74.21 | - |
| 20 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.71 | - |
| 19 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 74.71 | - |
| 18 Dec 2023 | 74.00 | 75.50 | 74.00 | 75.50 | 75.21 | - |
| 15 Dec 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.21 | - |
| *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.