UK markets closed

MarketAxess Holdings Inc (MWI.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
189.55+1.35 (+0.72%)
At close: 07:30PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024189.75190.55189.55189.55189.55-
09 May 2024187.00189.05187.00188.20188.20-
08 May 2024186.05187.10185.25187.10187.10-
07 May 2024190.40191.55187.25191.35191.35-
06 May 2024188.55191.10188.55191.10191.10-
03 May 2024194.95195.10189.30189.30189.30-
02 May 2024191.35193.45191.25193.45193.45-
30 Apr 2024190.00190.00187.50187.50187.50-
29 Apr 2024187.65190.25187.60189.95189.95-
26 Apr 2024187.75189.50187.00188.50188.50-
25 Apr 2024189.30189.30187.15187.15187.15-
24 Apr 2024190.55190.70189.20190.70190.70-
23 Apr 2024190.80191.75190.45191.75191.75-
22 Apr 2024190.80192.95190.80191.60191.60-
19 Apr 2024188.85192.40188.85192.30192.30-
18 Apr 2024188.35190.00188.35190.00190.00-
17 Apr 2024189.90191.95189.85190.90190.90-
16 Apr 2024191.75192.15190.40190.70190.70-
15 Apr 2024199.60199.60193.45193.45193.45-
12 Apr 2024202.50203.50198.90198.90198.90-
11 Apr 2024205.70205.70202.90204.40204.40-
10 Apr 2024207.60208.20205.30205.30205.30-
09 Apr 2024205.40208.00205.30208.00208.00-
08 Apr 2024206.70210.40206.70208.30208.30-
05 Apr 2024206.70206.70203.90206.30206.30-
04 Apr 2024197.40206.20197.35206.20206.20-
03 Apr 2024197.50197.85196.00197.15197.15-
02 Apr 2024200.60200.60196.85196.85196.85-
28 Mar 2024199.90203.40199.90202.70202.70-
27 Mar 2024198.00198.75196.75196.75196.75-
26 Mar 2024201.50201.60200.20200.20200.20-
25 Mar 2024203.60203.90202.10203.30203.30-
22 Mar 2024205.10205.50203.30204.20204.20-
21 Mar 2024197.50204.00197.50204.00204.00-
20 Mar 2024199.90200.50199.45199.45199.45-
19 Mar 2024200.90203.10200.00203.10203.10-
18 Mar 2024199.85203.20199.15201.90201.90-
15 Mar 2024198.00201.20198.00201.20201.20-
14 Mar 2024204.80205.10197.70197.70197.70-
13 Mar 2024202.50205.60201.70204.80204.80-
12 Mar 2024203.20204.80202.80203.70203.70-
11 Mar 2024195.40204.60195.15204.60204.60-
08 Mar 2024190.00194.80190.00194.80194.80-
07 Mar 2024189.30192.15189.20189.55189.55-
06 Mar 2024193.55193.70192.10192.10192.10-
05 Mar 2024196.40196.70186.85186.85186.85-
04 Mar 2024199.80199.85198.65198.80198.80-
01 Mar 2024196.70200.80196.25200.80200.80-
29 Feb 2024195.05196.60194.45196.60196.60-
28 Feb 2024196.45197.30196.25197.05197.05-
27 Feb 2024195.95196.15193.60193.60193.60-
26 Feb 2024197.30197.30196.85197.00197.00-
23 Feb 2024196.40197.80196.15197.45197.45-
22 Feb 2024197.65198.15195.50195.50195.50-
21 Feb 2024196.75198.10196.35198.10198.10-
20 Feb 2024201.90201.90197.25199.40199.40-
19 Feb 2024202.20202.50202.00202.00202.00-
16 Feb 2024203.60204.40201.70204.40204.40-
15 Feb 2024200.70205.20200.50204.00204.00-
14 Feb 2024203.60204.40200.60200.60200.60-
13 Feb 2024208.50209.10202.20202.20202.20-
13 Feb 20240.74 Dividend
12 Feb 2024205.70210.00205.70210.00209.26-
09 Feb 2024206.80207.50205.20207.50206.77-
08 Feb 2024208.90211.00208.90209.00208.26-
07 Feb 2024204.50210.20204.30208.20207.47-
06 Feb 2024204.70204.80201.50201.50200.79-
05 Feb 2024208.90208.90202.10202.10201.39-
02 Feb 2024200.30205.80200.00205.80205.07-
01 Feb 2024207.90208.10201.40201.40200.69-
31 Jan 2024252.20252.80216.30216.30215.54-
30 Jan 2024255.50255.50252.10253.90253.01-
29 Jan 2024253.40256.20253.40255.40254.50-
26 Jan 2024250.20253.90249.60253.90253.01-
25 Jan 2024251.80251.80248.50248.80247.92-
24 Jan 2024249.70253.90249.00253.90253.01-
23 Jan 2024242.70248.00242.70247.80246.93-
22 Jan 2024242.80245.20242.60242.60241.75-
19 Jan 2024241.90243.10241.40243.10242.24-
18 Jan 2024241.30242.60241.30241.90241.05-
17 Jan 2024245.40245.40242.20242.20241.35-
16 Jan 2024244.20246.30243.80245.90245.03-
15 Jan 2024244.20244.50244.10244.10243.24-
12 Jan 2024244.80247.90244.80247.90247.03-
11 Jan 2024246.80246.90244.20244.20243.34-
10 Jan 2024247.60248.00246.80246.80245.93-
09 Jan 2024251.70251.90250.10250.10249.22-
08 Jan 2024250.00252.30249.90252.20251.31-
05 Jan 2024250.40253.20250.40253.20252.31-
04 Jan 2024254.20254.20249.10252.00251.11-
03 Jan 2024259.90260.00256.30257.60256.69-
02 Jan 2024263.60264.50254.70259.40258.49-
29 Dec 2023266.50267.00266.40267.00266.06-
28 Dec 2023264.90266.90264.20266.90265.96-
27 Dec 2023262.60263.70262.30263.70262.77-
22 Dec 2023257.60261.60257.10261.60260.68-
21 Dec 2023253.80257.70253.70257.70256.79-
20 Dec 2023255.90259.30255.50259.30258.39-
19 Dec 2023256.60256.60254.30254.30253.40-
18 Dec 2023254.80255.10252.80254.60253.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...