UK markets closed
NIKKEI 225
38,923.03 +435.13 (+1.13%) HANG SENG
18,403.04 +323.43 (+1.79%) CRUDE OIL
74.14 -2.85 (-3.70%) GOLD FUTURES
2,372.20 +26.40 (+1.13%) DOW
38,318.40 -367.92 (-0.95%) Bitcoin GBP
54,055.02 +875.82 (+1.65%)
Mercury NZ Ltd (MRY.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:33AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 31 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 30 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 29 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 27 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 24 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 23 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 20 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 17 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 16 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 15 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 May 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | - |
| 13 May 2024 | 3.4600 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | - |
| 10 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 09 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 08 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 07 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 06 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 03 May 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 02 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 30 Apr 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 29 Apr 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.4000 | - |
| 26 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 25 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 24 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 23 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 19 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 18 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 17 Apr 2024 | 3.5200 | 3.7800 | 3.5200 | 3.7800 | 3.7800 | 58 |
| 16 Apr 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 15 Apr 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 12 Apr 2024 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | 3 |
| 11 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 10 Apr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 09 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 08 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 05 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 1 |
| 04 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 03 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 02 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 28 Mar 2024 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | - |
| 27 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 26 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 25 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 22 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 21 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 20 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 19 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 18 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 15 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 14 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 13 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 13 Mar 2024 | 0.093 Dividend | |||||
| 12 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6870 | - |
| 11 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7065 | - |
| 08 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6870 | - |
| 07 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7065 | - |
| 06 Mar 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.8236 | 300 |
| 05 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6090 | - |
| 04 Mar 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7260 | - |
| 01 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6285 | - |
| 29 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6090 | - |
| 28 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6675 | - |
| 27 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6285 | - |
| 26 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7065 | - |
| 23 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6480 | - |
| 22 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6675 | - |
| 21 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7260 | - |
| 20 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6675 | - |
| 19 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5504 | - |
| 16 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5700 | - |
| 15 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5309 | - |
| 14 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5700 | - |
| 13 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6285 | - |
| 12 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5700 | - |
| 09 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5700 | - |
| 08 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5114 | - |
| 07 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6090 | - |
| 06 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5504 | - |
| 05 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5309 | - |
| 02 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5700 | - |
| 01 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5504 | - |
| 31 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5504 | - |
| 30 Jan 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5504 | - |
| 29 Jan 2024 | 3.4800 | 3.8800 | 3.4800 | 3.8800 | 3.7845 | 18 |
| 26 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4724 | - |
| 25 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4334 | - |
| 24 Jan 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4334 | - |
| 23 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4529 | - |
| 22 Jan 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3944 | - |
| 19 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4529 | - |
| 18 Jan 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4529 | - |
| 17 Jan 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.3749 | - |
| 16 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4724 | - |
| 15 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
| 12 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4919 | - |
| *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.