MPC Container Ships ASA (MP2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:04PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.4580 | 1.4805 | 1.4415 | 1.4710 | 1.4710 | - |
| 30 Apr 2024 | 1.4860 | 1.5370 | 1.4790 | 1.4860 | 1.4860 | 1,000 |
| 29 Apr 2024 | 1.4315 | 1.4795 | 1.4300 | 1.4755 | 1.4755 | - |
| 26 Apr 2024 | 1.3450 | 1.4425 | 1.3450 | 1.4400 | 1.4400 | 300 |
| 25 Apr 2024 | 1.2975 | 1.3750 | 1.2975 | 1.3540 | 1.3540 | - |
| 24 Apr 2024 | 1.1870 | 1.3390 | 1.1870 | 1.3080 | 1.3080 | 100 |
| 23 Apr 2024 | 1.1615 | 1.1925 | 1.1615 | 1.1805 | 1.1805 | - |
| 22 Apr 2024 | 1.1425 | 1.1810 | 1.1180 | 1.1595 | 1.1595 | 100 |
| 19 Apr 2024 | 1.0900 | 1.1210 | 1.0845 | 1.1210 | 1.1210 | - |
| 18 Apr 2024 | 1.1255 | 1.1255 | 1.0995 | 1.0995 | 1.0995 | - |
| 17 Apr 2024 | 1.1010 | 1.1300 | 1.1010 | 1.1250 | 1.1250 | - |
| 16 Apr 2024 | 1.1010 | 1.1095 | 1.0945 | 1.0945 | 1.0945 | - |
| 15 Apr 2024 | 1.1140 | 1.1140 | 1.0935 | 1.1095 | 1.1095 | - |
| 12 Apr 2024 | 1.0955 | 1.1440 | 1.0955 | 1.1440 | 1.1440 | 100 |
| 11 Apr 2024 | 1.0935 | 1.1355 | 1.0865 | 1.1210 | 1.1210 | 2,640 |
| 10 Apr 2024 | 1.1300 | 1.1300 | 1.0775 | 1.0775 | 1.0775 | 2,000 |
| 09 Apr 2024 | 1.1345 | 1.1345 | 1.1335 | 1.1335 | 1.1335 | - |
| 08 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 05 Apr 2024 | 1.1300 | 1.1405 | 1.1300 | 1.1325 | 1.1325 | - |
| 04 Apr 2024 | 1.0660 | 1.1415 | 1.0660 | 1.1415 | 1.1415 | - |
| 03 Apr 2024 | 1.0600 | 1.0875 | 1.0600 | 1.0875 | 1.0875 | - |
| 02 Apr 2024 | 1.0755 | 1.0755 | 1.0615 | 1.0630 | 1.0630 | - |
| 28 Mar 2024 | 1.0605 | 1.0845 | 1.0505 | 1.0605 | 1.0605 | 2,500 |
| 27 Mar 2024 | 1.0620 | 1.0815 | 1.0490 | 1.0585 | 1.0585 | - |
| 26 Mar 2024 | 1.0310 | 1.0660 | 1.0310 | 1.0660 | 1.0660 | - |
| 25 Mar 2024 | 1.0125 | 1.0125 | 1.0030 | 1.0030 | 1.0030 | - |
| 22 Mar 2024 | 1.0385 | 1.0440 | 0.9962 | 1.0145 | 1.0145 | 15,500 |
| 21 Mar 2024 | 1.0635 | 1.0635 | 1.0200 | 1.0310 | 1.0310 | 100 |
| 20 Mar 2024 | 1.0645 | 1.0645 | 1.0220 | 1.0645 | 1.0645 | 1,000 |
| 19 Mar 2024 | 1.0705 | 1.1090 | 1.0645 | 1.0655 | 1.0655 | 4,500 |
| 19 Mar 2024 | 1.3734 Dividend | |||||
| 18 Mar 2024 | 1.1500 | 1.1910 | 1.1500 | 1.1535 | -0.2199 | 10,000 |
| 15 Mar 2024 | 1.1385 | 1.1850 | 1.1245 | 1.1850 | -0.2259 | 16,000 |
| 14 Mar 2024 | 1.1680 | 1.1755 | 1.1265 | 1.1755 | -0.2241 | 400 |
| 13 Mar 2024 | 1.1705 | 1.1740 | 1.1635 | 1.1640 | -0.2219 | - |
| 12 Mar 2024 | 1.1425 | 1.1570 | 1.1425 | 1.1555 | -0.2203 | - |
| 11 Mar 2024 | 1.1540 | 1.1540 | 1.1515 | 1.1515 | -0.2195 | - |
| 08 Mar 2024 | 1.1645 | 1.1760 | 1.1560 | 1.1560 | -0.2204 | 20,000 |
| 07 Mar 2024 | 1.1515 | 1.1515 | 1.1320 | 1.1390 | -0.2171 | - |
| 06 Mar 2024 | 1.1430 | 1.1475 | 1.1340 | 1.1360 | -0.2166 | - |
| 05 Mar 2024 | 1.1670 | 1.1795 | 1.1450 | 1.1490 | -0.2190 | 200 |
| 04 Mar 2024 | 1.2085 | 1.2085 | 1.1700 | 1.1700 | -0.2230 | 3,500 |
| 01 Mar 2024 | 1.1905 | 1.1905 | 1.1595 | 1.1675 | -0.2226 | - |
| 29 Feb 2024 | 1.1915 | 1.1915 | 1.1505 | 1.1750 | -0.2240 | - |
| 28 Feb 2024 | 1.2300 | 1.2310 | 1.1740 | 1.1740 | -0.2238 | 3,400 |
| 27 Feb 2024 | 1.3210 | 1.3210 | 1.1720 | 1.2650 | -0.2412 | 16,300 |
| 26 Feb 2024 | 1.3130 | 1.3130 | 1.2790 | 1.2880 | -0.2455 | 800 |
| 23 Feb 2024 | 1.3220 | 1.3450 | 1.3095 | 1.3450 | -0.2564 | - |
| 22 Feb 2024 | 1.3235 | 1.3410 | 1.3180 | 1.3215 | -0.2519 | - |
| 21 Feb 2024 | 1.3200 | 1.3200 | 1.2865 | 1.3005 | -0.2479 | 21,800 |
| 20 Feb 2024 | 1.2865 | 1.3425 | 1.2825 | 1.3000 | -0.2478 | 10,000 |
| 19 Feb 2024 | 1.2935 | 1.3285 | 1.2600 | 1.3285 | -0.2533 | 1,500 |
| 16 Feb 2024 | 1.2825 | 1.2825 | 1.2570 | 1.2610 | -0.2404 | - |
| 15 Feb 2024 | 1.3005 | 1.3085 | 1.2510 | 1.2510 | -0.2385 | - |
| 14 Feb 2024 | 1.3190 | 1.3200 | 1.3000 | 1.3120 | -0.2501 | - |
| 13 Feb 2024 | 1.3380 | 1.3380 | 1.3090 | 1.3090 | -0.2495 | - |
| 12 Feb 2024 | 1.3150 | 1.3320 | 1.3070 | 1.3230 | -0.2522 | - |
| 09 Feb 2024 | 1.2805 | 1.3265 | 1.2805 | 1.3265 | -0.2529 | - |
| 08 Feb 2024 | 1.3110 | 1.3315 | 1.2895 | 1.3150 | -0.2507 | - |
| 07 Feb 2024 | 1.3705 | 1.3705 | 1.3290 | 1.3530 | -0.2579 | - |
| 06 Feb 2024 | 1.3530 | 1.3565 | 1.3330 | 1.3475 | -0.2569 | - |
| 05 Feb 2024 | 1.3495 | 1.3625 | 1.3290 | 1.3385 | -0.2552 | - |
| 02 Feb 2024 | 1.3855 | 1.3855 | 1.3305 | 1.3315 | -0.2538 | 4,100 |
| 01 Feb 2024 | 1.3800 | 1.3945 | 1.3800 | 1.3855 | -0.2641 | - |
| 31 Jan 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -0.2688 | 6,500 |
| 30 Jan 2024 | 1.3805 | 1.3805 | 1.3805 | 1.3805 | -0.2632 | - |
| 29 Jan 2024 | 1.3800 | 1.3935 | 1.3800 | 1.3905 | -0.2651 | - |
| 26 Jan 2024 | 1.3745 | 1.3915 | 1.3580 | 1.3910 | -0.2652 | - |
| 25 Jan 2024 | 1.3420 | 1.4070 | 1.3420 | 1.4070 | -0.2682 | 8,000 |
| 24 Jan 2024 | 1.3070 | 1.3300 | 1.3065 | 1.3255 | -0.2527 | - |
| 23 Jan 2024 | 1.3765 | 1.3765 | 1.2900 | 1.2920 | -0.2463 | - |
| 22 Jan 2024 | 1.3405 | 1.4095 | 1.3405 | 1.4095 | -0.2687 | - |
| 19 Jan 2024 | 1.2940 | 1.3560 | 1.2940 | 1.3560 | -0.2585 | 9,999 |
| 18 Jan 2024 | 1.2900 | 1.3150 | 1.2900 | 1.3145 | -0.2506 | - |
| 17 Jan 2024 | 1.2725 | 1.2830 | 1.2725 | 1.2770 | -0.2434 | - |
| 16 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.2478 | - |
| 15 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -0.2440 | - |
| 12 Jan 2024 | 1.2405 | 1.2800 | 1.2405 | 1.2800 | -0.2440 | - |
| 11 Jan 2024 | 1.2510 | 1.2510 | 1.2160 | 1.2310 | -0.2347 | - |
| 10 Jan 2024 | 1.2435 | 1.2535 | 1.2385 | 1.2385 | -0.2361 | - |
| 09 Jan 2024 | 1.2530 | 1.2530 | 1.2305 | 1.2415 | -0.2367 | - |
| 08 Jan 2024 | 1.2810 | 1.2990 | 1.2130 | 1.2330 | -0.2351 | - |
| 05 Jan 2024 | 1.3000 | 1.3095 | 1.3000 | 1.3095 | -0.2496 | 5,000 |
| 04 Jan 2024 | 1.2170 | 1.3200 | 1.2170 | 1.3200 | -0.2516 | 4,000 |
| 03 Jan 2024 | 1.1785 | 1.2540 | 1.1785 | 1.2540 | -0.2391 | 1,200 |
| 02 Jan 2024 | 1.1905 | 1.1905 | 1.1905 | 1.1905 | -0.2270 | - |
| 29 Dec 2023 | 1.1715 | 1.1715 | 1.1610 | 1.1610 | -0.2213 | - |
| 28 Dec 2023 | 1.1710 | 1.1885 | 1.1710 | 1.1870 | -0.2263 | - |
| 27 Dec 2023 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | -0.2377 | - |
| 22 Dec 2023 | 1.2015 | 1.2475 | 1.2015 | 1.2475 | -0.2378 | 4,100 |
| 21 Dec 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | -0.2318 | - |
| 20 Dec 2023 | 1.2065 | 1.2505 | 1.2065 | 1.2505 | -0.2384 | 6,500 |
| 19 Dec 2023 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | -0.2341 | - |
| 18 Dec 2023 | 1.1820 | 1.2550 | 1.1820 | 1.2550 | -0.2392 | 500 |
| 15 Dec 2023 | 1.0805 | 1.2205 | 1.0805 | 1.2205 | -0.2327 | - |
| 14 Dec 2023 | 1.0065 | 1.0370 | 1.0065 | 1.0370 | -0.1977 | - |
| 13 Dec 2023 | 1.0335 | 1.0335 | 0.9746 | 1.0050 | -0.1916 | 16,500 |
| 13 Dec 2023 | 1.5224 Dividend | |||||
| 12 Dec 2023 | 1.2375 | 1.2420 | 1.1440 | 1.1440 | 0.0721 | 16,300 |
| 11 Dec 2023 | 1.2000 | 1.2265 | 1.2000 | 1.2020 | 0.0758 | 1,020 |
| *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.