Munich - Delayed Quote EUR
Mitsubishi Chemical Group Corp (M3C.MU)
At close: 8:01 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 600 |
| Oct 25, 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | - |
| Oct 24, 2024 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | 4.9720 | - |
| Oct 23, 2024 | 5.0800 | 5.0800 | 4.9720 | 4.9720 | 4.9720 | 600 |
| Oct 22, 2024 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | 5.1440 | - |
| Oct 21, 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | - |
| Oct 18, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Oct 17, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Oct 16, 2024 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | - |
| Oct 15, 2024 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | 5.2940 | - |
| Oct 14, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Oct 11, 2024 | 5.4060 | 5.4060 | 5.2020 | 5.2040 | 5.2040 | 4,800 |
| Oct 10, 2024 | 5.4980 | 5.4980 | 5.4980 | 5.4980 | 5.4980 | - |
| Oct 9, 2024 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | 5.5140 | - |
| Oct 8, 2024 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | 5.5920 | - |
| Oct 7, 2024 | 5.6460 | 5.6460 | 5.6460 | 5.6460 | 5.6460 | - |
| Oct 4, 2024 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | - |
| Oct 3, 2024 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | - |
| Oct 2, 2024 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | 5.6580 | - |
| Oct 1, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Sep 30, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Sep 27, 2024 | 16.0000 Dividend | |||||
| Sep 27, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | - |
| Sep 26, 2024 | 5.8860 | 5.8860 | 5.8860 | 5.8860 | -10.1140 | - |
| Sep 25, 2024 | 5.8860 | 5.8860 | 5.8860 | 5.8860 | -10.1140 | - |
| Sep 24, 2024 | 5.8140 | 5.8140 | 5.8140 | 5.8140 | -9.9903 | - |
| Sep 23, 2024 | 5.8140 | 5.8140 | 5.8140 | 5.8140 | -9.9903 | - |
| Sep 20, 2024 | 5.8140 | 5.8140 | 5.8140 | 5.8140 | -9.9903 | - |
| Sep 19, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 18, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 17, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 16, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 13, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 12, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 11, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 10, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 9, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 6, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 5, 2024 | 5.7040 | 5.7040 | 5.7040 | 5.7040 | -9.8013 | - |
| Sep 4, 2024 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | -9.5057 | - |
| Sep 3, 2024 | 5.5780 | 5.5780 | 5.5020 | 5.5300 | -9.5023 | 1,100 |
| Sep 2, 2024 | 5.3720 | 5.3720 | 5.3720 | 5.3720 | -9.2308 | - |
| Aug 30, 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | -8.9971 | - |
| Aug 29, 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | -8.9937 | - |
| Aug 28, 2024 | 5.2340 | 5.2340 | 5.2340 | 5.2340 | -8.9937 | - |
| Aug 27, 2024 | 5.2660 | 5.2660 | 5.2660 | 5.2660 | -9.0486 | - |
| Aug 26, 2024 | 5.2660 | 5.2660 | 5.2660 | 5.2660 | -9.0486 | - |
| Aug 23, 2024 | 5.2740 | 5.2740 | 5.2740 | 5.2740 | -9.0624 | - |
| Aug 22, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | -9.0521 | - |
| Aug 21, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | -9.0521 | - |
| Aug 20, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | -9.0521 | - |
| Aug 19, 2024 | 5.2160 | 5.2160 | 5.2160 | 5.2160 | -8.9627 | - |
| Aug 16, 2024 | 5.1980 | 5.1980 | 5.1980 | 5.1980 | -8.9318 | - |
| Aug 15, 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | -8.8699 | - |
| Aug 14, 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | -8.8699 | - |
| Aug 13, 2024 | 5.1620 | 5.1620 | 5.1620 | 5.1620 | -8.8699 | - |
| Aug 12, 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | -8.8906 | - |
| Aug 9, 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | -8.8906 | - |
| Aug 8, 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | -8.8906 | - |
| Aug 7, 2024 | 5.1740 | 5.1740 | 5.1740 | 5.1740 | -8.8906 | - |
| Aug 6, 2024 | 5.0960 | 5.0960 | 5.0960 | 5.0960 | -8.7565 | - |
| Aug 5, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -8.2307 | - |
| Aug 2, 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -9.2961 | - |
| Aug 1, 2024 | 5.5260 | 5.5260 | 5.5260 | 5.5260 | -9.4954 | - |
| Jul 31, 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | -9.2239 | - |
| Jul 30, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -8.9868 | - |
| Jul 29, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -8.9868 | - |
| Jul 26, 2024 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | -8.9559 | - |
| Jul 25, 2024 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | -8.9559 | - |
| Jul 24, 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | -8.9662 | - |
| Jul 23, 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | -8.9662 | - |
| Jul 22, 2024 | 5.2760 | 5.2760 | 5.2180 | 5.2180 | -8.9662 | 100 |
| Jul 19, 2024 | 5.2760 | 5.2760 | 5.2760 | 5.2760 | -9.0658 | - |
| Jul 18, 2024 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | -9.1621 | - |
| Jul 17, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -9.0727 | - |
| Jul 16, 2024 | 5.2780 | 5.2780 | 5.2780 | 5.2780 | -9.0693 | - |
| Jul 15, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | -9.0933 | - |
| Jul 12, 2024 | 5.2920 | 5.2920 | 5.2920 | 5.2920 | -9.0933 | - |
| Jul 11, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 10, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 9, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 8, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 5, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 4, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 3, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 2, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jul 1, 2024 | 5.2420 | 5.2420 | 5.2420 | 5.2420 | -9.0074 | - |
| Jun 28, 2024 | 5.1780 | 5.1780 | 5.1780 | 5.1780 | -8.8974 | - |
| Jun 27, 2024 | 5.1780 | 5.1780 | 5.1780 | 5.1780 | -8.8974 | - |
| Jun 26, 2024 | 5.1780 | 5.1780 | 5.1780 | 5.1780 | -8.8974 | - |
| Jun 25, 2024 | 5.1340 | 5.1340 | 5.1340 | 5.1340 | -8.8218 | - |
| Jun 24, 2024 | 5.0340 | 5.0340 | 5.0340 | 5.0340 | -8.6500 | - |
| Jun 21, 2024 | 4.9760 | 4.9760 | 4.9760 | 4.9760 | -8.5503 | - |
| Jun 20, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -8.4885 | - |
| Jun 19, 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | -8.3957 | - |
| Jun 18, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -8.1964 | - |
| Jun 17, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -8.1964 | - |
| Jun 14, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -8.1964 | - |
| Jun 13, 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -8.1964 | - |
| Jun 12, 2024 | 4.9090 | 4.9090 | 4.9090 | 4.9090 | -8.4352 | - |
| Jun 11, 2024 | 4.9310 | 4.9310 | 4.9310 | 4.9310 | -8.4730 | - |
| Jun 10, 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | -8.4558 | - |
| Jun 7, 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | -8.4558 | - |
| Jun 6, 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | -8.4558 | - |
| Jun 5, 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | -8.4558 | - |
| Jun 4, 2024 | 4.9210 | 4.9210 | 4.9210 | 4.9210 | -8.4558 | - |
| Jun 3, 2024 | 4.8980 | 4.8980 | 4.8980 | 4.8980 | -8.4163 | - |
| May 31, 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.3338 | - |
| May 30, 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | -8.2926 | - |
| May 29, 2024 | 4.8260 | 4.8260 | 4.8260 | 4.8260 | -8.2926 | - |
| May 28, 2024 | 4.8090 | 4.8810 | 4.8090 | 4.8810 | -8.3871 | 100 |
| May 27, 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | -8.2634 | - |
| May 24, 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | -8.2634 | - |
| May 23, 2024 | 4.8090 | 4.8090 | 4.8090 | 4.8090 | -8.2634 | - |
| May 22, 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | -8.2788 | - |
| May 21, 2024 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | -8.3665 | - |
| May 20, 2024 | 4.8720 | 4.8720 | 4.8720 | 4.8720 | -8.3716 | - |
| May 17, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -8.3682 | - |
| May 16, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -8.4369 | - |
| May 15, 2024 | 5.1540 | 5.1540 | 5.1540 | 5.1540 | -8.8562 | - |
| May 14, 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | -9.3167 | - |
| May 13, 2024 | 5.4220 | 5.4220 | 5.4220 | 5.4220 | -9.3167 | - |
| May 10, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| May 9, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| May 8, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| May 7, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| May 6, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| May 3, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| May 2, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| Apr 30, 2024 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -9.3304 | - |
| Apr 29, 2024 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | -9.1792 | - |
| Apr 26, 2024 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | -9.1792 | - |
| Apr 25, 2024 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | -9.3270 | - |
| Apr 24, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -9.5023 | - |
| Apr 23, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -9.5023 | - |
| Apr 22, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -9.5023 | - |
| Apr 19, 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -9.5023 | - |
| Apr 18, 2024 | 5.5440 | 5.5440 | 5.5440 | 5.5440 | -9.5263 | - |
| Apr 17, 2024 | 5.5440 | 5.5440 | 5.5440 | 5.5440 | -9.5263 | - |
| Apr 16, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.6226 | - |
| Apr 15, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.6226 | - |
| Apr 12, 2024 | 5.5620 | 5.5620 | 5.5620 | 5.5620 | -9.5573 | - |
| Apr 11, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 10, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 9, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 8, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 5, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 4, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 3, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Apr 2, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.5366 | - |
| Mar 28, 2024 | 16.0000 Dividend | |||||
| Mar 28, 2024 | 5.6750 | 5.6750 | 5.6750 | 5.6750 | -9.7514 | - |
| Mar 27, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 17.6299 | - |
| Mar 26, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 17.6606 | - |
| Mar 25, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 17.6606 | - |
| Mar 22, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 17.6606 | - |
| Mar 21, 2024 | 5.6850 | 5.6850 | 5.6850 | 5.6850 | 17.4610 | - |
| Mar 20, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 17.3535 | - |
| Mar 19, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 17.3535 | - |
| Mar 18, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 17.3535 | - |
| Mar 15, 2024 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 16.9081 | - |
| Mar 14, 2024 | 5.5050 | 5.5050 | 5.5050 | 5.5050 | 16.9081 | - |
| Mar 13, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 16.3399 | - |
| Mar 12, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 16.2478 | - |
| Mar 11, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 16.2478 | - |
| Mar 8, 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 16.2478 | - |
| Mar 7, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 16.2324 | - |
| Mar 6, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 16.2324 | - |
| Mar 5, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 16.2324 | - |
| Mar 4, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Mar 1, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 29, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 28, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 27, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 26, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 23, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 22, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 21, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 20, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 16.2785 | - |
| Feb 19, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 16.2171 | - |
| Feb 16, 2024 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 16.1096 | - |
| Feb 15, 2024 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 16.1096 | - |
| Feb 14, 2024 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 16.1096 | - |
| Feb 13, 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 16.2631 | - |
| Feb 12, 2024 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 16.1710 | - |
| Feb 9, 2024 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 16.1710 | - |
| Feb 8, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 16.5549 | - |
| Feb 7, 2024 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 16.7546 | - |
| Feb 6, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 16.8006 | - |
| Feb 5, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Feb 2, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Feb 1, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Jan 31, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Jan 30, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Jan 29, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Jan 26, 2024 | 5.5950 | 5.5950 | 5.5950 | 5.5950 | 17.1846 | - |
| Jan 25, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 17.2767 | - |
| Jan 24, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 17.2767 | - |
| Jan 23, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 17.2767 | - |
| Jan 22, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 17.2767 | - |
| Jan 19, 2024 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 17.2767 | - |
| Jan 18, 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 17.2921 | - |
| Jan 17, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 17.3688 | - |
| Jan 16, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 17.3688 | - |
| Jan 15, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 17.3228 | - |
| Jan 12, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 17.3228 | - |
| Jan 11, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 17.3228 | - |
| Jan 10, 2024 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 17.2460 | - |
| Jan 9, 2024 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 17.2460 | - |
| Jan 8, 2024 | 5.6150 | 5.6150 | 5.6150 | 5.6150 | 17.2460 | - |
| Jan 5, 2024 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | 17.1078 | - |
| Jan 4, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 17.0771 | - |
| Jan 3, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 17.0771 | - |
| Jan 2, 2024 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 17.0771 | - |
| Dec 29, 2023 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 17.0771 | - |
| Dec 28, 2023 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 17.0771 | - |
| Dec 27, 2023 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 17.0771 | - |
| Dec 22, 2023 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 17.5685 | - |
| Dec 21, 2023 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | 18.3517 | - |
| Dec 20, 2023 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | 18.3517 | - |
| Dec 19, 2023 | 5.9750 | 5.9750 | 5.9750 | 5.9750 | 18.3517 | - |
| Dec 18, 2023 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | 18.5360 | - |
| Dec 15, 2023 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 18.5667 | - |
| Dec 14, 2023 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 18.5667 | - |
| Dec 13, 2023 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 18.5667 | - |
| Dec 12, 2023 | 6.0450 | 6.0450 | 6.0450 | 6.0450 | 18.5667 | - |
| Dec 11, 2023 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 18.7356 | - |
| Dec 8, 2023 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | 18.7817 | - |
| Dec 7, 2023 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | 18.7817 | - |
| Dec 6, 2023 | 5.9650 | 5.9650 | 5.9650 | 5.9650 | 18.3210 | - |
| Dec 5, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 18.2442 | - |
| Dec 4, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 18.2442 | - |
| Dec 1, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 18.2442 | - |
| Nov 30, 2023 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 18.2442 | - |
| Nov 29, 2023 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 18.0906 | - |
| Nov 28, 2023 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 18.0292 | - |
| Nov 27, 2023 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 18.0292 | - |
| Nov 24, 2023 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 18.0292 | - |
| Nov 23, 2023 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 18.0292 | - |
| Nov 22, 2023 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 17.9678 | - |
| Nov 21, 2023 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 17.8910 | - |
| Nov 20, 2023 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 17.8910 | - |
| Nov 17, 2023 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 17.8910 | - |
| Nov 16, 2023 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | 17.7528 | - |
| Nov 15, 2023 | 5.9150 | 5.9150 | 5.9150 | 5.9150 | 18.1674 | - |
| Nov 14, 2023 | 5.9150 | 5.9150 | 5.9150 | 5.9150 | 18.1674 | - |
| Nov 13, 2023 | 5.9150 | 5.9150 | 5.9150 | 5.9150 | 18.1674 | - |
| Nov 10, 2023 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 18.1367 | - |
| Nov 9, 2023 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | 18.0906 | - |
| Nov 8, 2023 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 18.3056 | - |
| Nov 7, 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 18.3363 | - |
| Nov 6, 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 18.3363 | - |
| Nov 3, 2023 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 17.8295 | - |
| Nov 2, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 17.8142 | - |
| Nov 1, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 17.8142 | - |
| Oct 31, 2023 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 16.4935 | - |
| Oct 30, 2023 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 16.4935 | - |
Related Tickers
CSU.F Corbion N.V.
24.00
+0.84%
LXS.DU Lanxess AG
28.41
+1.50%
27V.DU Avantium NV
2.4700
-0.40%
LXS.F LANXESS Aktiengesellschaft
28.20
+0.25%
LXS.HM Lanxess AG
28.27
+0.18%
CSNVF Corbion N.V.
26.80
+22.37%
27V.SG Avantium NV
2.4650
+0.41%
NSIS-B.CO Novonesis A/S
445.70
+0.75%
HDSN Hudson Technologies, Inc.
8.29
+1.59%