UK markets close in 39 minutes

Morningstar, Inc. (MRS.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
284.00+4.00 (+1.43%)
As of 03:29PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024280.00284.00280.00284.00284.006
27 Mar 2024276.00280.00276.00280.00280.00-
26 Mar 2024274.00278.00274.00278.00278.00-
25 Mar 2024276.00278.00276.00278.00278.00-
22 Mar 2024278.00278.00276.00278.00278.00-
21 Mar 2024274.00280.00274.00280.00280.00-
20 Mar 2024278.00278.00278.00278.00278.00-
19 Mar 2024274.00276.00274.00276.00276.00-
18 Mar 2024274.00278.00274.00278.00278.00-
15 Mar 2024280.00282.00280.00282.00282.00-
14 Mar 2024278.00280.00278.00280.00280.00-
13 Mar 2024278.00284.00278.00284.00284.00-
12 Mar 2024276.00280.00276.00280.00280.00-
11 Mar 2024278.00278.00268.00278.00278.006
08 Mar 2024280.00280.00278.00278.00278.00-
07 Mar 2024280.00280.00280.00280.00280.00-
06 Mar 2024276.00276.00276.00276.00276.00-
05 Mar 2024276.00276.00274.00276.00276.00-
04 Mar 2024270.00270.00268.00268.00268.00-
01 Mar 2024272.00272.00272.00272.00272.00-
29 Feb 2024272.00272.00272.00272.00272.00-
28 Feb 2024268.00268.00266.00266.00266.00-
27 Feb 2024268.00268.00268.00268.00268.00-
26 Feb 2024272.00280.00270.00270.00270.006
23 Feb 2024252.00258.00250.00258.00258.00-
22 Feb 2024248.00250.00248.00250.00250.00-
21 Feb 2024250.00250.00250.00250.00250.00-
20 Feb 2024250.00250.00250.00250.00250.00-
19 Feb 2024250.00250.00250.00250.00250.00-
16 Feb 2024254.00256.00254.00256.00256.00-
15 Feb 2024254.00254.00252.00252.00252.00-
14 Feb 2024252.00252.00252.00252.00252.00-
13 Feb 2024258.00258.00256.00256.00256.00-
12 Feb 2024256.00258.00256.00256.00256.00-
09 Feb 2024252.00252.00252.00252.00252.00-
08 Feb 2024254.00256.00254.00256.00256.00-
07 Feb 2024250.00250.00250.00250.00250.00-
06 Feb 2024252.00252.00252.00252.00252.00-
05 Feb 2024254.00256.00254.00256.00256.00-
02 Feb 2024254.00256.00252.00256.00256.00-
01 Feb 2024254.00254.00252.00252.00252.00-
31 Jan 2024256.00256.00254.00254.00254.00-
30 Jan 2024252.00252.00252.00252.00252.00-
29 Jan 2024250.00250.00250.00250.00250.00-
26 Jan 2024252.00252.00252.00252.00252.00-
25 Jan 2024254.00256.00254.00256.00256.0015
24 Jan 2024254.00254.00254.00254.00254.00-
23 Jan 2024254.00254.00254.00254.00254.00-
22 Jan 2024252.00252.00252.00252.00252.00-
19 Jan 2024250.00250.00250.00250.00250.00-
18 Jan 2024250.00250.00250.00250.00250.00-
17 Jan 2024250.00250.00250.00250.00250.00-
16 Jan 2024248.00248.00248.00248.00248.00-
15 Jan 2024252.00252.00252.00252.00252.00-
12 Jan 2024244.00252.00244.00252.00252.0015
11 Jan 2024246.00246.00246.00246.00246.00-
10 Jan 2024248.00248.00248.00248.00248.00-
09 Jan 2024250.00250.00250.00250.00250.00-
08 Jan 2024246.00246.00246.00246.00246.00-
05 Jan 2024248.00248.00248.00248.00248.00-
04 Jan 2024246.00246.00246.00246.00246.00-
04 Jan 20240.405 Dividend
03 Jan 2024250.00250.00250.00250.00249.60-
02 Jan 2024256.00256.00256.00256.00255.59-
29 Dec 2023256.00256.00256.00256.00255.59-
28 Dec 2023256.00256.00256.00256.00255.59-
27 Dec 2023256.00256.00256.00256.00255.59-
22 Dec 2023252.00252.00252.00252.00251.59-
21 Dec 2023250.00250.00250.00250.00249.60-
20 Dec 2023252.00252.00252.00252.00251.59-
19 Dec 2023252.00252.00252.00252.00251.59-
18 Dec 2023252.00252.00252.00252.00251.59-
15 Dec 2023254.00254.00254.00254.00253.59-
14 Dec 2023254.00254.00254.00254.00253.59-
13 Dec 2023254.00254.00254.00254.00253.59-
12 Dec 2023254.00254.00254.00254.00253.59-
11 Dec 2023250.00250.00250.00250.00249.6010
08 Dec 2023250.00250.00250.00250.00249.60-
07 Dec 2023254.00254.00254.00254.00253.59-
06 Dec 2023256.00256.00256.00256.00255.59-
05 Dec 2023260.00260.00260.00260.00259.58-
04 Dec 2023258.00258.00258.00258.00257.58-
01 Dec 2023256.00256.00256.00256.00255.59-
30 Nov 2023252.00252.00252.00252.00251.59-
29 Nov 2023250.00250.00250.00250.00249.60-
28 Nov 2023250.00250.00250.00250.00249.60-
27 Nov 2023250.00250.00250.00250.00249.60-
24 Nov 2023250.00250.00250.00250.00249.60-
23 Nov 2023250.00250.00250.00250.00249.60-
22 Nov 2023248.00248.00248.00248.00247.60-
21 Nov 2023246.00246.00246.00246.00245.60-
20 Nov 2023246.00246.00246.00246.00245.60-
17 Nov 2023248.00248.00248.00248.00247.60-
16 Nov 2023246.00246.00246.00246.00245.60-
15 Nov 2023244.00244.00244.00244.00243.60-
14 Nov 2023246.00246.00246.00246.00245.60-
13 Nov 2023246.00246.00246.00246.00245.60-
10 Nov 2023242.00242.00242.00242.00241.61-
09 Nov 2023242.00242.00242.00242.00241.61-
08 Nov 2023244.00244.00244.00244.00243.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...