UK markets open in 7 hours 44 minutes

Morningstar, Inc. (MRS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
246.30+9.00 (+3.79%)
At close: 09:16AM CEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2022246.30246.30246.30246.30246.302
10 Aug 2022237.30237.30237.30237.30237.30-
09 Aug 2022240.00240.00240.00240.00240.00-
08 Aug 2022240.40240.40240.40240.40240.40-
05 Aug 2022239.80239.80239.80239.80239.80-
04 Aug 2022238.40238.40238.40238.40238.40-
03 Aug 2022232.70232.70232.70232.70232.70-
02 Aug 2022235.40235.40235.40235.40235.40-
01 Aug 2022245.50245.50245.50245.50245.50-
29 Jul 2022244.00244.00244.00244.00244.00-
28 Jul 2022238.60238.60238.60238.60238.60-
27 Jul 2022238.30238.30238.30238.30238.30-
26 Jul 2022237.30237.30237.30237.30237.30-
25 Jul 2022239.70239.70239.70239.70239.70-
22 Jul 2022244.10244.10244.10244.10244.10-
21 Jul 2022234.20234.20234.20234.20234.20-
20 Jul 2022228.50228.50228.50228.50228.50-
19 Jul 2022225.30225.30225.30225.30225.30-
18 Jul 2022231.90231.90231.90231.90231.90-
15 Jul 2022227.70227.70227.70227.70227.70-
14 Jul 2022223.00223.00223.00223.00223.00-
13 Jul 2022224.40224.40224.40224.40224.40-
12 Jul 2022232.00232.00232.00232.00232.00-
11 Jul 2022232.80232.80232.80232.80232.80-
08 Jul 2022234.50234.50234.50234.50234.50-
07 Jul 2022235.80235.80235.80235.80235.80-
06 Jul 2022236.00236.00236.00236.00236.00-
05 Jul 2022226.40226.40226.40226.40226.40-
04 Jul 2022225.60225.60225.60225.60225.60-
01 Jul 2022227.10227.10227.10227.10227.10-
30 Jun 2022226.70226.70226.70226.70226.70-
30 Jun 20220.36 Dividend
29 Jun 2022222.60222.60222.60222.60222.24-
28 Jun 2022228.10228.10228.10228.10227.73-
27 Jun 2022232.10232.10232.10232.10231.72-
24 Jun 2022225.70225.70225.70225.70225.33-
23 Jun 2022217.40217.40217.40217.40217.05-
22 Jun 2022216.10216.10216.10216.10215.75-
21 Jun 2022213.30213.30213.30213.30212.96-
20 Jun 2022213.10213.10213.10213.10212.76-
17 Jun 2022208.90208.90208.90208.90208.56-
16 Jun 2022220.90220.90220.90220.90220.54-
15 Jun 2022215.50215.50215.50215.50215.15-
14 Jun 2022210.80210.80210.80210.80210.46-
13 Jun 2022214.90214.90214.90214.90214.55-
10 Jun 2022220.40220.40220.40220.40220.04-
09 Jun 2022222.00222.00222.00222.00221.64-
08 Jun 2022226.90226.90226.90226.90226.53-
07 Jun 2022223.20223.20223.20223.20222.84-
06 Jun 2022225.00225.00225.00225.00224.64-
03 Jun 2022231.50231.50231.50231.50231.13-
02 Jun 2022226.70226.70226.70226.70226.33-
01 Jun 2022235.80235.80235.80235.80235.42-
31 May 2022240.40240.40240.40240.40240.01-
30 May 2022240.10240.10240.10240.10239.71-
27 May 2022232.60232.60232.60232.60232.22-
26 May 2022227.90227.90227.90227.90227.53-
25 May 2022222.00222.00222.00222.00221.64-
24 May 2022226.70226.70226.70226.70226.33-
23 May 2022226.20226.20226.20226.20225.83-
20 May 2022220.00220.00220.00220.00219.64-
19 May 2022216.70216.70216.70216.70216.35-
18 May 2022225.20225.20225.20225.20224.84-
17 May 2022223.90223.90223.90223.90223.54-
16 May 2022229.50229.50229.50229.50229.13-
13 May 2022220.30220.30220.30220.30219.94-
12 May 2022219.70219.70219.70219.70219.34-
11 May 2022222.30222.30222.30222.30221.94-
10 May 2022217.80217.80217.80217.80217.45-
09 May 2022230.10230.10230.10230.10229.73-
06 May 2022236.90236.90236.90236.90236.52-
05 May 2022242.30242.30242.30242.30241.91-
04 May 2022237.70237.70237.70237.70237.32-
03 May 2022236.40236.40236.40236.40236.02-
02 May 2022235.70235.70235.70235.70235.32-
29 Apr 2022249.90249.90249.90249.90249.50-
28 Apr 2022247.50247.50247.50247.50247.10-
27 Apr 2022244.10244.10244.10244.10243.71-
26 Apr 2022250.00250.00250.00250.00249.60-
25 Apr 2022249.90249.90249.90249.90249.50-
22 Apr 2022249.90249.90249.90249.90249.50-
21 Apr 2022254.90254.90254.90254.90254.49-
20 Apr 2022254.40254.40254.40254.40253.99-
19 Apr 2022249.40249.40249.40249.40249.00-
14 Apr 2022250.90250.90250.90250.90250.49-
13 Apr 2022238.00238.00238.00238.00237.62-
12 Apr 2022242.00242.00242.00242.00241.61-
11 Apr 2022255.30255.30255.30255.30254.89-
08 Apr 2022263.20263.20263.20263.20262.77-
07 Apr 2022252.50252.50252.50252.50252.09-
06 Apr 2022254.00254.00254.00254.00253.59-
05 Apr 2022245.50245.50245.50245.50245.10-
04 Apr 2022240.60240.60240.60240.60240.21-
01 Apr 2022244.00244.00244.00244.00243.61-
31 Mar 2022248.00248.00248.00248.00247.60-
31 Mar 20220.36 Dividend
30 Mar 2022248.00248.00248.00248.00247.24-
29 Mar 2022248.00248.00248.00248.00247.24-
28 Mar 2022248.00248.00248.00248.00247.242
25 Mar 2022242.00242.00242.00242.00241.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...