UK markets open in 4 hours 14 minutes
NIKKEI 225
38,717.98 -228.95 (-0.59%) HANG SENG
19,301.30 +80.68 (+0.42%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,426.20 +0.30 (+0.01%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,058.89 -993.44 (-1.77%)
Molson Coors Beverage Co (NY7.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 40 |
| 20 May 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | - |
| 17 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 16 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 15 May 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 14 May 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 13 May 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 10 May 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 09 May 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 08 May 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 07 May 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 06 May 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 03 May 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| 02 May 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 30 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 29 Apr 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 26 Apr 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 25 Apr 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 24 Apr 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| 23 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 22 Apr 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | - |
| 19 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 18 Apr 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | - |
| 17 Apr 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 16 Apr 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| 15 Apr 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| 12 Apr 2024 | 63.02 | 63.98 | 63.02 | 63.98 | 63.98 | 40 |
| 11 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 10 Apr 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 09 Apr 2024 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - |
| 08 Apr 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | - |
| 05 Apr 2024 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | - |
| 04 Apr 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 03 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 02 Apr 2024 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | - |
| 28 Mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 27 Mar 2024 | 61.60 | 61.60 | 61.58 | 61.58 | 61.58 | - |
| 26 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 25 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 22 Mar 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| 21 Mar 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 20 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 19 Mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 18 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 15 Mar 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 14 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 13 Mar 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 12 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 11 Mar 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| 08 Mar 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - |
| 07 Mar 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 06 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 05 Mar 2024 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | - |
| 04 Mar 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 01 Mar 2024 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | - |
| 29 Feb 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | - |
| 29 Feb 2024 | 0.44 Dividend | |||||
| 28 Feb 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.12 | - |
| 27 Feb 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 56.98 | - |
| 26 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 23 Feb 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.14 | - |
| 22 Feb 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.00 | - |
| 21 Feb 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.18 | - |
| 20 Feb 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 56.76 | - |
| 19 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.90 | - |
| 16 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 56.86 | - |
| 15 Feb 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.60 | - |
| 14 Feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.43 | - |
| 13 Feb 2024 | 57.30 | 57.34 | 57.30 | 57.34 | 56.90 | 60 |
| 12 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.02 | - |
| 09 Feb 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.12 | - |
| 08 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.64 | - |
| 07 Feb 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.17 | - |
| 06 Feb 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.19 | - |
| 05 Feb 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 56.70 | - |
| 02 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | - |
| 01 Feb 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.45 | - |
| 31 Jan 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.34 | - |
| 30 Jan 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.74 | - |
| 29 Jan 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.00 | - |
| 26 Jan 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | - |
| 25 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.49 | - |
| 24 Jan 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 56.82 | - |
| 23 Jan 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.68 | - |
| 22 Jan 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.56 | - |
| 19 Jan 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.39 | - |
| 18 Jan 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.22 | - |
| 17 Jan 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.14 | - |
| 16 Jan 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 15 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 12 Jan 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 11 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.18 | - |
| 10 Jan 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 56.60 | - |
| 09 Jan 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.05 | - |
| 08 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.19 | - |
| 05 Jan 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.31 | - |
| 04 Jan 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.05 | - |
| 03 Jan 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 55.81 | - |
| 02 Jan 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.74 | - |
| 29 Dec 2023 | 55.00 | 55.00 | 54.96 | 54.96 | 54.54 | - |
| *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.