Mandatum PLC (N2S.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 1,300 |
| 19 Jun 2024 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | 4.1360 | - |
| 18 Jun 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 17 Jun 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 14 Jun 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| 13 Jun 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 12 Jun 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| 11 Jun 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| 10 Jun 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 07 Jun 2024 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
| 06 Jun 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 05 Jun 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
| 04 Jun 2024 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
| 03 Jun 2024 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | - |
| 31 May 2024 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 30 May 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | - |
| 29 May 2024 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| 28 May 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 27 May 2024 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | 4.0120 | - |
| 24 May 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
| 23 May 2024 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| 22 May 2024 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
| 21 May 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 20 May 2024 | 4.0780 | 4.1340 | 4.0780 | 4.1340 | 4.1340 | - |
| 17 May 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 16 May 2024 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
| 16 May 2024 | 0.33 Dividend | |||||
| 15 May 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.0320 | - |
| 14 May 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.1189 | - |
| 13 May 2024 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.1198 | - |
| 10 May 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.0292 | - |
| 09 May 2024 | 4.3230 | 4.3520 | 4.3230 | 4.3520 | 4.0228 | - |
| 08 May 2024 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.2344 | - |
| 07 May 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.1836 | - |
| 06 May 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.1161 | - |
| 03 May 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.0320 | - |
| 02 May 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.9747 | - |
| 30 Apr 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.1808 | - |
| 29 Apr 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.0653 | - |
| 26 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.0302 | - |
| 25 Apr 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.0320 | - |
| 24 Apr 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.0819 | - |
| 23 Apr 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 3.9895 | - |
| 22 Apr 2024 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 3.9802 | - |
| 19 Apr 2024 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 3.8989 | - |
| 18 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 3.9285 | - |
| 17 Apr 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 3.9923 | - |
| 16 Apr 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.0172 | - |
| 15 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.0671 | - |
| 12 Apr 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.0375 | - |
| 11 Apr 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 3.9858 | - |
| 10 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.9562 | - |
| 09 Apr 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.0283 | - |
| 08 Apr 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 3.9691 | - |
| 05 Apr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 3.8684 | - |
| 04 Apr 2024 | 4.2060 | 4.2640 | 4.2060 | 4.2640 | 3.9414 | 1,300 |
| 03 Apr 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 3.8277 | - |
| 02 Apr 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 3.7797 | - |
| 28 Mar 2024 | 4.1115 | 4.1115 | 4.1115 | 4.1115 | 3.8005 | - |
| 27 Mar 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 3.8009 | - |
| 26 Mar 2024 | 4.0815 | 4.0815 | 4.0815 | 4.0815 | 3.7727 | - |
| 25 Mar 2024 | 4.0755 | 4.0755 | 4.0755 | 4.0755 | 3.7672 | - |
| 22 Mar 2024 | 4.0465 | 4.0465 | 4.0465 | 4.0465 | 3.7404 | - |
| 21 Mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.8083 | - |
| 20 Mar 2024 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 3.6992 | - |
| 19 Mar 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 3.7029 | - |
| 18 Mar 2024 | 3.9805 | 3.9805 | 3.9805 | 3.9805 | 3.6794 | - |
| 15 Mar 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.6623 | - |
| 14 Mar 2024 | 3.9930 | 3.9930 | 3.9930 | 3.9930 | 3.6909 | - |
| 13 Mar 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 3.8176 | - |
| 12 Mar 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 3.7667 | - |
| 11 Mar 2024 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.6817 | - |
| 08 Mar 2024 | 4.0095 | 4.0095 | 4.0095 | 4.0095 | 3.7062 | - |
| 07 Mar 2024 | 3.9655 | 3.9655 | 3.9655 | 3.9655 | 3.6655 | - |
| 06 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.6697 | - |
| 05 Mar 2024 | 3.9575 | 3.9575 | 3.9575 | 3.9575 | 3.6581 | - |
| 04 Mar 2024 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.6817 | - |
| 01 Mar 2024 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.7399 | - |
| 29 Feb 2024 | 3.9625 | 3.9625 | 3.9625 | 3.9625 | 3.6627 | - |
| 28 Feb 2024 | 3.9435 | 3.9435 | 3.9435 | 3.9435 | 3.6452 | - |
| 27 Feb 2024 | 3.9215 | 3.9215 | 3.9215 | 3.9215 | 3.6248 | - |
| 26 Feb 2024 | 3.9415 | 3.9415 | 3.9415 | 3.9415 | 3.6433 | - |
| 23 Feb 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.6955 | - |
| 22 Feb 2024 | 4.0000 | 4.1325 | 4.0000 | 4.1205 | 3.8088 | 251 |
| 21 Feb 2024 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.6706 | - |
| 20 Feb 2024 | 3.9880 | 3.9880 | 3.9880 | 3.9880 | 3.6863 | - |
| 19 Feb 2024 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 3.7325 | - |
| 16 Feb 2024 | 4.0135 | 4.0135 | 4.0135 | 4.0135 | 3.7099 | - |
| 15 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.6881 | - |
| 14 Feb 2024 | 3.8365 | 3.8365 | 3.8365 | 3.8365 | 3.5463 | - |
| 13 Feb 2024 | 4.0615 | 4.0615 | 4.0615 | 4.0615 | 3.7542 | - |
| 12 Feb 2024 | 4.1085 | 4.1085 | 4.1085 | 4.1085 | 3.7977 | - |
| 09 Feb 2024 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 3.7455 | - |
| 08 Feb 2024 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 3.7334 | - |
| 07 Feb 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 3.7510 | - |
| 06 Feb 2024 | 4.0335 | 4.0335 | 4.0335 | 4.0335 | 3.7284 | - |
| 05 Feb 2024 | 4.0915 | 4.0915 | 4.0915 | 4.0915 | 3.7820 | - |
| 02 Feb 2024 | 4.1145 | 4.1145 | 4.1145 | 4.1145 | 3.8032 | - |
| 01 Feb 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 3.8296 | - |
| 31 Jan 2024 | 4.1695 | 4.1695 | 4.1695 | 4.1695 | 3.8541 | - |
| *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.