UK markets close in 3 hours 11 minutes

MTR Corp Ltd (MRI.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.92000.0000 (0.00%)
As of 12:30PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242.94002.94002.92002.92002.92001,000
19 Jun 20242.96002.96002.92002.92002.9200-
18 Jun 20242.92002.92002.90002.90002.9000-
17 Jun 20242.94002.94002.86002.88002.8800-
14 Jun 20242.96002.96002.92002.92002.9200-
13 Jun 20242.92002.92002.90002.92002.9200-
12 Jun 20242.94002.94002.88002.88002.8800-
11 Jun 20242.94002.94002.90002.90002.9000-
10 Jun 20243.00003.00003.00003.00003.0000-
07 Jun 20243.02003.02002.98003.00003.0000-
06 Jun 20243.04003.04003.00003.00003.0000-
05 Jun 20243.06003.06003.00003.02003.0200-
04 Jun 20243.06003.06003.02003.04003.0400-
03 Jun 20243.06003.06003.00003.00003.0000-
31 May 20243.02003.02002.98002.98002.9800-
30 May 20243.00003.10003.00003.10003.1000-
29 May 20243.08003.08003.06003.06003.0600-
28 May 20243.10003.10003.10003.10003.1000-
27 May 20243.16003.16003.12003.12003.1200-
24 May 20243.08003.08003.04003.04003.0400-
24 May 20240.89 Dividend
23 May 20243.32003.34003.28003.28002.3900-
22 May 20243.38003.40003.34003.34002.4337-
21 May 20243.38003.38003.32003.32002.4191-
20 May 20243.46003.46003.42003.42002.4920-
17 May 20243.40003.40003.38003.38002.4629-
16 May 20243.40003.40003.34003.34002.4337-
15 May 20243.32003.32003.32003.32002.4191-
14 May 20243.36003.36003.30003.30002.4046-
13 May 20243.34003.34003.32003.32002.4191-
10 May 20243.28003.28003.24003.24002.3609-
09 May 20243.22003.22003.18003.18002.3171-
08 May 20243.14003.14003.12003.14002.2880-
07 May 20243.20003.20003.16003.16002.3026-
06 May 20243.16003.16003.14003.14002.2880-
03 May 20243.12003.14003.10003.10002.2588-
02 May 20243.08003.08003.04003.04002.2151-
30 Apr 20243.04003.04003.00003.00002.1860-
29 Apr 20243.08003.08003.04003.04002.2151-
26 Apr 20242.92002.96002.92002.94002.1423-
25 Apr 20242.94002.94002.90002.90002.1131-
24 Apr 20242.92002.92002.90002.90002.1131-
23 Apr 20242.88002.88002.84002.84002.0694-
22 Apr 20242.82002.84002.82002.84002.0694-
19 Apr 20242.78002.78002.74002.76002.0111-
18 Apr 20242.76002.78002.76002.76002.0111-
17 Apr 20242.82002.82002.76002.76002.0111-
16 Apr 20242.86002.86002.84002.84002.0694-
15 Apr 20242.94002.94002.90002.90002.1131-
12 Apr 20242.96002.96002.90002.90002.1131-
11 Apr 20243.00003.00002.98002.98002.1714-
10 Apr 20243.00003.00002.96002.98002.1714-
09 Apr 20242.98002.98002.94002.94002.1423-
08 Apr 20242.96002.96002.92002.92002.1277-
05 Apr 20242.96002.96002.90002.92002.1277-
04 Apr 20242.94002.94002.94002.94002.1423-
03 Apr 20243.00003.00002.96002.96002.1568-
02 Apr 20243.04003.06003.00003.00002.1860-
28 Mar 20243.02003.02002.98002.98002.1714-
27 Mar 20243.04003.04003.02003.02002.2005-
26 Mar 20243.04003.04003.02003.02002.2005-
25 Mar 20243.00003.02002.94003.02002.2005-
22 Mar 20242.98002.98002.94002.94002.1423-
21 Mar 20243.00003.00002.96002.98002.1714-
20 Mar 20242.98002.98002.94002.94002.1423-
19 Mar 20242.96002.96002.92002.92002.1277-
18 Mar 20242.94002.96002.90002.92002.1277-
15 Mar 20242.96002.96002.86002.86002.0840-
14 Mar 20242.98002.98002.94002.94002.1423-
13 Mar 20243.00003.00002.90002.90002.1131-
12 Mar 20243.04003.04003.00003.02002.2005-
11 Mar 20242.98002.98002.92002.94002.1423-
08 Mar 20242.92002.92002.86002.88002.0985-
07 Mar 20242.88002.88002.86002.86002.0840-
06 Mar 20242.90002.90002.88002.88002.0985-
05 Mar 20242.88002.88002.82002.82002.0548-
04 Mar 20242.92002.92002.90002.90002.1131-
01 Mar 20243.00003.00003.00003.00002.1860-
29 Feb 20243.06003.06002.98003.00002.1860-
28 Feb 20243.10003.10003.04003.04002.2151-
27 Feb 20243.08003.08003.02003.02002.2005-
26 Feb 20243.08003.08003.00003.00002.1860-
23 Feb 20243.08003.08003.02003.02002.2005-
22 Feb 20243.12003.12003.08003.10002.2588-
21 Feb 20243.10003.10003.02003.04002.2151-
20 Feb 20243.00003.00002.96002.96002.1568-
19 Feb 20242.96002.96002.90002.90002.1131-
16 Feb 20242.96002.96002.92002.92002.1277-
15 Feb 20242.94002.94002.86002.88002.0985-
14 Feb 20242.96002.96002.90002.90002.1131-
13 Feb 20242.94002.94002.92002.94002.1423-
12 Feb 20242.92002.94002.92002.92002.1277-
09 Feb 20242.94002.94002.92002.92002.1277-
08 Feb 20243.04003.04002.96002.96002.1568-
07 Feb 20243.08003.08003.02003.02002.2005-
06 Feb 20243.08003.08003.02003.04002.2151-
05 Feb 20243.02003.02002.96002.96002.1568-
02 Feb 20242.96002.96002.90002.94002.1423-
01 Feb 20242.96002.96002.88002.88002.0985-
31 Jan 20242.96002.96002.90002.90002.1131-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...