UK markets open in 1 hour 44 minutes
NIKKEI 225
38,047.99 +419.51 (+1.11%) HANG SENG
17,619.52 +334.98 (+1.94%) CRUDE OIL
83.90 +0.33 (+0.39%) GOLD FUTURES
2,347.90 +5.40 (+0.23%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,301.84 -10.63 (-0.02%)
Masco Corp (MSQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 64.58 | 65.02 | 63.92 | 65.02 | 65.02 | - |
| 24 Apr 2024 | 67.90 | 67.90 | 64.50 | 64.50 | 64.50 | - |
| 23 Apr 2024 | 67.16 | 68.12 | 67.02 | 68.02 | 68.02 | - |
| 22 Apr 2024 | 67.24 | 68.00 | 67.24 | 68.00 | 68.00 | - |
| 19 Apr 2024 | 67.06 | 67.82 | 67.06 | 67.50 | 67.50 | - |
| 18 Apr 2024 | 67.50 | 68.60 | 67.50 | 68.06 | 68.06 | - |
| 17 Apr 2024 | 67.88 | 68.20 | 67.66 | 67.66 | 67.66 | - |
| 16 Apr 2024 | 68.28 | 68.42 | 67.58 | 67.78 | 67.78 | - |
| 15 Apr 2024 | 68.86 | 69.06 | 68.02 | 68.02 | 68.02 | - |
| 12 Apr 2024 | 68.26 | 68.76 | 68.26 | 68.28 | 68.28 | - |
| 11 Apr 2024 | 68.42 | 68.98 | 68.38 | 68.98 | 68.98 | - |
| 10 Apr 2024 | 70.28 | 70.30 | 69.18 | 69.18 | 69.18 | - |
| 09 Apr 2024 | 70.56 | 70.58 | 69.70 | 70.20 | 70.20 | - |
| 08 Apr 2024 | 70.26 | 71.04 | 70.26 | 71.02 | 71.02 | - |
| 05 Apr 2024 | 70.38 | 70.80 | 70.30 | 70.80 | 70.80 | - |
| 04 Apr 2024 | 71.46 | 71.80 | 71.44 | 71.68 | 71.68 | - |
| 03 Apr 2024 | 71.04 | 72.04 | 71.04 | 72.04 | 72.04 | - |
| 02 Apr 2024 | 71.90 | 71.92 | 70.84 | 71.06 | 71.06 | - |
| 28 Mar 2024 | 71.00 | 72.50 | 71.00 | 72.00 | 72.00 | - |
| 27 Mar 2024 | 70.00 | 71.50 | 70.00 | 70.50 | 70.50 | - |
| 26 Mar 2024 | 69.00 | 70.50 | 69.00 | 70.00 | 70.00 | - |
| 25 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 22 Mar 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| 21 Mar 2024 | 69.00 | 72.00 | 69.00 | 71.50 | 71.50 | - |
| 20 Mar 2024 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | - |
| 19 Mar 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - |
| 18 Mar 2024 | 67.50 | 68.00 | 66.50 | 67.50 | 67.50 | - |
| 15 Mar 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| 14 Mar 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | - |
| 13 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| 12 Mar 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | - |
| 11 Mar 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| 08 Mar 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 70.00 | - |
| 07 Mar 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | - |
| 06 Mar 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 68.50 | - |
| 05 Mar 2024 | 70.50 | 71.50 | 70.50 | 70.50 | 70.50 | - |
| 04 Mar 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 71.00 | - |
| 01 Mar 2024 | 70.50 | 71.00 | 70.00 | 70.00 | 70.00 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 70.00 | - |
| 28 Feb 2024 | 69.50 | 71.00 | 69.50 | 70.00 | 70.00 | - |
| 27 Feb 2024 | 68.50 | 70.00 | 68.50 | 69.50 | 69.50 | - |
| 26 Feb 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - |
| 23 Feb 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.50 | - |
| 22 Feb 2024 | 67.00 | 68.50 | 67.00 | 68.00 | 68.00 | - |
| 21 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | - |
| 21 Feb 2024 | 0.29 Dividend | |||||
| 20 Feb 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 66.71 | - |
| 19 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.71 | - |
| 16 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 67.21 | - |
| 15 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 67.21 | - |
| 14 Feb 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 66.71 | - |
| 13 Feb 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 66.71 | - |
| 12 Feb 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 66.21 | - |
| 09 Feb 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 65.71 | - |
| 08 Feb 2024 | 64.50 | 69.00 | 64.50 | 67.00 | 66.71 | - |
| 07 Feb 2024 | 63.00 | 65.00 | 63.00 | 64.50 | 64.22 | - |
| 06 Feb 2024 | 62.00 | 63.00 | 61.50 | 62.50 | 62.23 | - |
| 05 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - |
| 02 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.23 | - |
| 01 Feb 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.73 | - |
| 31 Jan 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 61.73 | - |
| 30 Jan 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.23 | - |
| 29 Jan 2024 | 61.00 | 62.00 | 61.00 | 61.50 | 61.23 | - |
| 26 Jan 2024 | 61.00 | 61.50 | 60.50 | 60.50 | 60.24 | - |
| 25 Jan 2024 | 59.50 | 61.00 | 59.50 | 60.50 | 60.24 | - |
| 24 Jan 2024 | 60.50 | 61.00 | 59.50 | 59.50 | 59.24 | - |
| 23 Jan 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 60.74 | - |
| 22 Jan 2024 | 61.50 | 63.00 | 61.50 | 62.00 | 61.73 | - |
| 19 Jan 2024 | 61.50 | 62.00 | 61.00 | 61.00 | 60.74 | - |
| 18 Jan 2024 | 60.50 | 62.00 | 60.50 | 61.00 | 60.74 | - |
| 17 Jan 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.24 | - |
| 16 Jan 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 60.24 | - |
| 15 Jan 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 60.24 | - |
| 12 Jan 2024 | 61.50 | 61.50 | 60.50 | 60.50 | 60.24 | - |
| 11 Jan 2024 | 61.00 | 61.50 | 61.00 | 61.00 | 60.74 | - |
| 10 Jan 2024 | 60.50 | 61.50 | 60.50 | 61.00 | 60.74 | - |
| 09 Jan 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.24 | - |
| 08 Jan 2024 | 58.50 | 59.50 | 58.50 | 59.50 | 59.24 | - |
| 05 Jan 2024 | 57.50 | 59.00 | 57.50 | 58.50 | 58.25 | - |
| 04 Jan 2024 | 58.00 | 58.50 | 57.50 | 57.50 | 57.25 | - |
| 03 Jan 2024 | 59.50 | 60.00 | 59.00 | 59.00 | 58.74 | - |
| 02 Jan 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 59.74 | - |
| 29 Dec 2023 | 59.50 | 60.00 | 59.50 | 59.50 | 59.24 | - |
| 28 Dec 2023 | 60.00 | 60.00 | 59.50 | 59.50 | 59.24 | - |
| 27 Dec 2023 | 60.00 | 60.00 | 59.50 | 59.50 | 59.24 | - |
| 22 Dec 2023 | 60.00 | 61.00 | 60.00 | 60.50 | 60.24 | - |
| 21 Dec 2023 | 60.50 | 61.00 | 59.50 | 59.50 | 59.24 | - |
| 20 Dec 2023 | 61.00 | 62.00 | 61.00 | 61.50 | 61.23 | - |
| 19 Dec 2023 | 61.00 | 61.50 | 61.00 | 61.00 | 60.74 | - |
| 18 Dec 2023 | 62.00 | 62.50 | 61.00 | 61.00 | 60.74 | - |
| 15 Dec 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 61.73 | - |
| 14 Dec 2023 | 60.00 | 62.00 | 60.00 | 61.50 | 61.23 | - |
| 13 Dec 2023 | 58.50 | 59.50 | 58.50 | 58.50 | 58.25 | - |
| 12 Dec 2023 | 58.50 | 59.50 | 58.50 | 59.00 | 58.74 | - |
| 11 Dec 2023 | 58.50 | 59.50 | 58.50 | 58.50 | 58.25 | - |
| 08 Dec 2023 | 58.00 | 59.00 | 57.50 | 58.50 | 58.25 | - |
| 07 Dec 2023 | 58.00 | 58.50 | 57.50 | 57.50 | 57.25 | - |
| 06 Dec 2023 | 57.00 | 58.50 | 57.00 | 58.00 | 57.75 | - |
| 05 Dec 2023 | 57.00 | 57.00 | 56.50 | 56.50 | 56.26 | - |
| 04 Dec 2023 | 56.50 | 57.00 | 56.50 | 56.50 | 56.26 | - |
| *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.