Molson Coors Beverage Co (NY7.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 5 |
| 02 May 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 30 Apr 2024 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | - |
| 29 Apr 2024 | 58.84 | 59.18 | 58.84 | 59.18 | 59.18 | 5 |
| 26 Apr 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | - |
| 25 Apr 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| 24 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 23 Apr 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 22 Apr 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| 19 Apr 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 18 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 17 Apr 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | - |
| 16 Apr 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 15 Apr 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 12 Apr 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 11 Apr 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | - |
| 10 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 09 Apr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 08 Apr 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 05 Apr 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| 04 Apr 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| 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 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 27 Mar 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | - |
| 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 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 21 Mar 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 20 Mar 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| 19 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 18 Mar 2024 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | - |
| 15 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 14 Mar 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | - |
| 13 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 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 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 06 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 05 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 04 Mar 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | - |
| 01 Mar 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 29 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | - |
| 29 Feb 2024 | 0.44 Dividend | |||||
| 28 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 27 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 26 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 23 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 22 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 21 Feb 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.20 | - |
| 20 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.90 | - |
| 19 Feb 2024 | 57.34 | 57.34 | 57.34 | 57.34 | 56.90 | - |
| 16 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | - |
| 15 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | - |
| 14 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | - |
| 13 Feb 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 56.84 | - |
| 12 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.33 | - |
| 09 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.33 | - |
| 08 Feb 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.33 | - |
| 07 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 06 Feb 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 56.88 | - |
| 05 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | - |
| 02 Feb 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | - |
| 01 Feb 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.16 | - |
| 31 Jan 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.74 | - |
| 30 Jan 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.74 | - |
| 29 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | - |
| 26 Jan 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.06 | - |
| 25 Jan 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.21 | - |
| 24 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | - |
| 23 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | - |
| 22 Jan 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.26 | - |
| 19 Jan 2024 | 57.52 | 57.76 | 57.52 | 57.76 | 57.32 | 5 |
| 18 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | - |
| 17 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | - |
| 16 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | - |
| 15 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | - |
| 12 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.24 | - |
| 11 Jan 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.18 | - |
| 10 Jan 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.62 | - |
| 09 Jan 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.01 | - |
| 08 Jan 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 55.89 | - |
| 05 Jan 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 55.99 | - |
| 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 | 55.38 | 55.38 | 55.38 | 55.38 | 54.96 | - |
| 29 Dec 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 54.96 | - |
| 28 Dec 2023 | 55.38 | 55.38 | 55.38 | 55.38 | 54.96 | - |
| 27 Dec 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.25 | - |
| 22 Dec 2023 | 55.68 | 55.68 | 55.68 | 55.68 | 55.25 | - |
| 21 Dec 2023 | 56.46 | 56.46 | 56.46 | 56.46 | 56.03 | - |
| 20 Dec 2023 | 57.02 | 57.02 | 57.02 | 57.02 | 56.58 | - |
| 19 Dec 2023 | 57.02 | 57.02 | 57.02 | 57.02 | 56.58 | - |
| 18 Dec 2023 | 57.08 | 57.08 | 57.08 | 57.08 | 56.64 | - |
| 15 Dec 2023 | 57.78 | 57.78 | 57.78 | 57.78 | 57.34 | - |
| 14 Dec 2023 | 58.74 | 58.74 | 58.74 | 58.74 | 58.29 | - |
| 13 Dec 2023 | 58.52 | 58.52 | 58.52 | 58.52 | 58.07 | - |
| 12 Dec 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 57.56 | - |
| 11 Dec 2023 | 57.54 | 57.54 | 57.54 | 57.54 | 57.10 | - |
| *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.