Mahindra & Mahindra Ltd (MOM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 27.20 | 28.40 | 27.20 | 27.80 | 27.80 | 1,355 |
| 16 May 2024 | 24.80 | 27.20 | 24.80 | 27.20 | 27.20 | 40 |
| 15 May 2024 | 25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 417 |
| 14 May 2024 | 24.60 | 25.60 | 24.60 | 25.60 | 25.60 | 4 |
| 13 May 2024 | 23.60 | 25.00 | 23.60 | 25.00 | 25.00 | 800 |
| 10 May 2024 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | 50 |
| 09 May 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 08 May 2024 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 48 |
| 07 May 2024 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 646 |
| 06 May 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 544 |
| 03 May 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 122 |
| 02 May 2024 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | 422 |
| 30 Apr 2024 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | 381 |
| 29 Apr 2024 | 23.20 | 23.60 | 22.80 | 23.60 | 23.60 | 60 |
| 26 Apr 2024 | 22.80 | 23.60 | 22.80 | 22.80 | 22.80 | 225 |
| 25 Apr 2024 | 22.80 | 23.60 | 22.80 | 23.00 | 23.00 | 630 |
| 24 Apr 2024 | 23.00 | 23.60 | 23.00 | 23.60 | 23.60 | 15 |
| 23 Apr 2024 | 23.20 | 23.80 | 23.00 | 23.80 | 23.80 | 1,019 |
| 22 Apr 2024 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 1,317 |
| 19 Apr 2024 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 456 |
| 18 Apr 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | 100 |
| 17 Apr 2024 | 22.60 | 23.60 | 22.60 | 23.60 | 23.60 | 400 |
| 16 Apr 2024 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 50 |
| 15 Apr 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 100 |
| 12 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 102 |
| 11 Apr 2024 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | - |
| 10 Apr 2024 | 23.60 | 23.60 | 22.60 | 23.60 | 23.60 | 95 |
| 09 Apr 2024 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | 313 |
| 08 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 70 |
| 05 Apr 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
| 04 Apr 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | - |
| 03 Apr 2024 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 25 |
| 02 Apr 2024 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 19 |
| 28 Mar 2024 | 20.80 | 22.20 | 20.80 | 21.40 | 21.40 | 100 |
| 27 Mar 2024 | 20.60 | 21.40 | 20.40 | 21.40 | 21.40 | 789 |
| 26 Mar 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 25 |
| 25 Mar 2024 | 21.40 | 21.40 | 20.40 | 21.20 | 21.20 | 424 |
| 22 Mar 2024 | 20.40 | 21.40 | 20.40 | 21.40 | 21.40 | 4 |
| 21 Mar 2024 | 20.00 | 20.60 | 20.00 | 20.40 | 20.40 | 30 |
| 20 Mar 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Mar 2024 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | - |
| 18 Mar 2024 | 20.00 | 21.40 | 20.00 | 21.40 | 21.40 | 50 |
| 15 Mar 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| 14 Mar 2024 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | 50 |
| 13 Mar 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | - |
| 12 Mar 2024 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 5 |
| 11 Mar 2024 | 20.40 | 21.00 | 20.40 | 21.00 | 21.00 | 10 |
| 08 Mar 2024 | 20.60 | 21.80 | 20.60 | 21.00 | 21.00 | 375 |
| 07 Mar 2024 | 21.00 | 21.60 | 21.00 | 21.00 | 21.00 | 1,660 |
| 06 Mar 2024 | 21.20 | 22.40 | 21.20 | 22.40 | 22.40 | 500 |
| 05 Mar 2024 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | 150 |
| 04 Mar 2024 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - |
| 01 Mar 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 2,700 |
| 29 Feb 2024 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 530 |
| 28 Feb 2024 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | 171 |
| 27 Feb 2024 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 5,300 |
| 26 Feb 2024 | 21.20 | 22.00 | 21.20 | 21.40 | 21.40 | 12,388 |
| 23 Feb 2024 | 21.20 | 22.20 | 21.20 | 22.20 | 22.20 | 10 |
| 22 Feb 2024 | 20.60 | 22.40 | 20.60 | 22.40 | 22.40 | 2,443 |
| 21 Feb 2024 | 20.60 | 21.20 | 20.40 | 21.20 | 21.20 | 7,000 |
| 20 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - |
| 19 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 16 Feb 2024 | 20.20 | 21.00 | 20.00 | 21.00 | 21.00 | 670 |
| 15 Feb 2024 | 19.30 | 19.50 | 19.30 | 19.40 | 19.40 | 270 |
| 14 Feb 2024 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 70 |
| 13 Feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 12 Feb 2024 | 18.10 | 18.90 | 18.10 | 18.30 | 18.30 | 58 |
| 09 Feb 2024 | 18.10 | 18.90 | 18.10 | 18.90 | 18.90 | 100 |
| 08 Feb 2024 | 18.70 | 19.40 | 18.50 | 18.60 | 18.60 | 250 |
| 07 Feb 2024 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 55 |
| 06 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 05 Feb 2024 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 793 |
| 02 Feb 2024 | 18.40 | 18.70 | 18.40 | 18.70 | 18.70 | 450 |
| 01 Feb 2024 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 14,000 |
| 31 Jan 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1 |
| 30 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 29 Jan 2024 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 200 |
| 26 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Jan 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 25 |
| 24 Jan 2024 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | - |
| 23 Jan 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | - |
| 22 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 19 Jan 2024 | 17.90 | 18.70 | 17.90 | 18.70 | 18.70 | 5 |
| 18 Jan 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 501 |
| 17 Jan 2024 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 200 |
| 16 Jan 2024 | 17.70 | 18.30 | 17.70 | 17.80 | 17.80 | 321 |
| 15 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 10 Jan 2024 | 17.60 | 18.30 | 17.60 | 18.30 | 18.30 | 2 |
| 09 Jan 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 100 |
| 08 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 410 |
| 05 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 04 Jan 2024 | 17.90 | 18.50 | 17.90 | 18.50 | 18.50 | 35 |
| 03 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 02 Jan 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 18.70 | 401 |
| 29 Dec 2023 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 140 |
| 28 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 27 Dec 2023 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 50 |
| 22 Dec 2023 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 303 |
| *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.