Frankfurt - Delayed Quote EUR
Marks and Spencer Group plc (MA6.F)
4.2340
-0.0760
(-1.76%)
As of 8:02:39 AM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 1,100 |
| May 14, 2025 | 4.1080 | 4.3100 | 4.1080 | 4.3100 | 4.3100 | 1,100 |
| May 13, 2025 | 4.1300 | 4.2220 | 4.1300 | 4.2220 | 4.2220 | 1,000 |
| May 12, 2025 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| May 9, 2025 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| May 8, 2025 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| May 7, 2025 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
| May 6, 2025 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| May 5, 2025 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 40 |
| May 2, 2025 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
| Apr 30, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 29, 2025 | 4.5540 | 4.5860 | 4.5540 | 4.5860 | 4.5860 | 1,500 |
| Apr 28, 2025 | 4.5540 | 4.5540 | 4.5060 | 4.5060 | 4.5060 | 200 |
| Apr 25, 2025 | 4.6420 | 4.7040 | 4.5040 | 4.5580 | 4.5580 | 450 |
| Apr 24, 2025 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
| Apr 23, 2025 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| Apr 22, 2025 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | 4.8060 | - |
| Apr 17, 2025 | 4.7140 | 4.7200 | 4.7140 | 4.7200 | 4.7200 | 500 |
| Apr 16, 2025 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | 4.6540 | - |
| Apr 15, 2025 | 4.5780 | 4.7000 | 4.5780 | 4.7000 | 4.7000 | 500 |
| Apr 14, 2025 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 46 |
| Apr 11, 2025 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Apr 10, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 9, 2025 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
| Apr 8, 2025 | 4.2640 | 4.2640 | 4.2000 | 4.2000 | 4.2000 | 300 |
| Apr 7, 2025 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| Apr 4, 2025 | 4.4020 | 4.4800 | 4.3740 | 4.3740 | 4.3740 | 2,800 |
| Apr 3, 2025 | 4.2780 | 4.4460 | 4.2780 | 4.4460 | 4.4460 | 1,000 |
| Apr 2, 2025 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| Apr 1, 2025 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Mar 31, 2025 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 28, 2025 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Mar 27, 2025 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | 4.0640 | - |
| Mar 26, 2025 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| Mar 25, 2025 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Mar 24, 2025 | 4.0220 | 4.0220 | 4.0140 | 4.0140 | 4.0140 | 810 |
| Mar 21, 2025 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Mar 20, 2025 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | 3.9580 | - |
| Mar 19, 2025 | 3.9460 | 3.9800 | 3.9460 | 3.9800 | 3.9800 | 1,000 |
| Mar 18, 2025 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| Mar 17, 2025 | 4.0200 | 4.0200 | 3.9140 | 3.9140 | 3.9140 | 2,000 |
| Mar 14, 2025 | 4.2480 | 4.2480 | 4.0660 | 4.0660 | 4.0660 | 200 |
| Mar 13, 2025 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | 4.2160 | - |
| Mar 12, 2025 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| Mar 11, 2025 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | 4.3660 | - |
| Mar 10, 2025 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| Mar 7, 2025 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Mar 6, 2025 | 4.5880 | 4.6020 | 4.5880 | 4.6020 | 4.6020 | 2,500 |
| Mar 5, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Mar 4, 2025 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| Mar 3, 2025 | 4.3280 | 4.5140 | 4.3160 | 4.5140 | 4.5140 | 700 |
| Feb 28, 2025 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| Feb 27, 2025 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| Feb 26, 2025 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| Feb 25, 2025 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
| Feb 24, 2025 | 4.2200 | 4.2900 | 4.2200 | 4.2900 | 4.2900 | 4,152 |
| Feb 21, 2025 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
| Feb 20, 2025 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
| Feb 19, 2025 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 350 |
| Feb 18, 2025 | 4.3580 | 4.3880 | 4.2960 | 4.2960 | 4.2960 | 18,100 |
| Feb 17, 2025 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | 4.3020 | - |
| Feb 14, 2025 | 4.2940 | 4.3520 | 4.2940 | 4.3320 | 4.3320 | 1,830 |
| Feb 13, 2025 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 12, 2025 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| Feb 11, 2025 | 4.2360 | 4.2600 | 4.2360 | 4.2600 | 4.2600 | 1,000 |
| Feb 10, 2025 | 4.1840 | 4.2020 | 4.1840 | 4.2020 | 4.2020 | 50 |
| Feb 7, 2025 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| Feb 6, 2025 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
| Feb 5, 2025 | 4.1780 | 4.2160 | 4.1780 | 4.2160 | 4.2160 | 400 |
| Feb 4, 2025 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | 4.0240 | - |
| Feb 3, 2025 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | - |
| Jan 31, 2025 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Jan 30, 2025 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
| Jan 29, 2025 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | - |
| Jan 28, 2025 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| Jan 27, 2025 | 3.8460 | 3.8460 | 3.8380 | 3.8380 | 3.8380 | 20 |
| Jan 24, 2025 | 4.0020 | 4.0020 | 3.9000 | 3.9000 | 3.9000 | 2,369 |
| Jan 23, 2025 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
| Jan 22, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Jan 21, 2025 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jan 20, 2025 | 3.9720 | 3.9900 | 3.9720 | 3.9900 | 3.9900 | 1,480 |
| Jan 17, 2025 | 4.0200 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 2,000 |
| Jan 16, 2025 | 4.0180 | 4.0180 | 4.0100 | 4.0100 | 4.0100 | 25 |
| Jan 15, 2025 | 3.8960 | 4.0260 | 3.8960 | 4.0260 | 4.0260 | 6,098 |
| Jan 14, 2025 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| Jan 13, 2025 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
| Jan 10, 2025 | 4.1520 | 4.1520 | 4.0280 | 4.0280 | 4.0280 | 400 |
| Jan 9, 2025 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 500 |
| Jan 8, 2025 | 4.6220 | 4.6220 | 4.5780 | 4.5780 | 4.5780 | 234 |
| Jan 7, 2025 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
| Jan 6, 2025 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| Jan 3, 2025 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | 4.6980 | - |
| Jan 2, 2025 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | 4.5880 | - |
| Dec 30, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
| Dec 27, 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| Dec 23, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Dec 20, 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
| Dec 19, 2024 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | 4.7020 | - |
| Dec 18, 2024 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | 4.7280 | - |
| Dec 17, 2024 | 4.7800 | 4.7800 | 4.7240 | 4.7240 | 4.7240 | 2,500 |
| Dec 16, 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | - |
| Dec 13, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| Dec 12, 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| Dec 11, 2024 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | 4.7480 | - |
| Dec 10, 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
| Dec 9, 2024 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
| Dec 6, 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 25 |
| Dec 5, 2024 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | 4.8140 | - |
| Dec 4, 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| Dec 3, 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| Dec 2, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| Nov 29, 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | - |
| Nov 28, 2024 | 0.0118731 Dividend | |||||
| Nov 28, 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Nov 27, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5500 | - |
| Nov 26, 2024 | 4.5220 | 4.5220 | 4.5220 | 4.5220 | 4.5121 | - |
| Nov 25, 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6139 | - |
| Nov 22, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4821 | - |
| Nov 21, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4063 | - |
| Nov 20, 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4821 | - |
| Nov 19, 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4203 | - |
| Nov 18, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4402 | - |
| Nov 15, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4183 | - |
| Nov 14, 2024 | 4.4280 | 4.4280 | 4.4280 | 4.4280 | 4.4183 | - |
| Nov 13, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3704 | - |
| Nov 12, 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4582 | - |
| Nov 11, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5700 | - |
| Nov 8, 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7715 | - |
| Nov 7, 2024 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7875 | - |
| Nov 6, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6697 | - |
| Nov 5, 2024 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5680 | - |
| Nov 4, 2024 | 4.5740 | 4.6300 | 4.5740 | 4.6300 | 4.6198 | 516 |
| Nov 1, 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4682 | - |
| Oct 31, 2024 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5021 | - |
| Oct 30, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5101 | - |
| Oct 29, 2024 | 4.6240 | 4.6240 | 4.6240 | 4.6240 | 4.6139 | - |
| Oct 28, 2024 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5819 | - |
| Oct 25, 2024 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.5480 | - |
| Oct 24, 2024 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5380 | - |
| Oct 23, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5500 | - |
| Oct 22, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5879 | - |
| Oct 21, 2024 | 4.6380 | 4.6380 | 4.6380 | 4.6380 | 4.6278 | - |
| Oct 18, 2024 | 4.6780 | 4.7200 | 4.6780 | 4.7200 | 4.7096 | 678 |
| Oct 17, 2024 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6558 | - |
| Oct 16, 2024 | 4.6020 | 4.6020 | 4.6020 | 4.6020 | 4.5919 | - |
| Oct 15, 2024 | 4.5660 | 4.6400 | 4.5660 | 4.6200 | 4.6099 | 4,100 |
| Oct 14, 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5001 | - |
| Oct 11, 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5340 | - |
| Oct 10, 2024 | 4.5680 | 4.6280 | 4.5680 | 4.6280 | 4.6179 | 700 |
| Oct 9, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4103 | - |
| Oct 8, 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3464 | - |
| Oct 7, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4382 | - |
| Oct 4, 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4043 | - |
| Oct 3, 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.3943 | - |
| Oct 2, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5141 | - |
| Oct 1, 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.4981 | - |
| Sep 30, 2024 | 4.4940 | 4.5500 | 4.4940 | 4.5500 | 4.5400 | 2,608 |
| Sep 27, 2024 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4841 | - |
| Sep 26, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5181 | - |
| Sep 25, 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4602 | - |
| Sep 24, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5141 | - |
| Sep 23, 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3864 | - |
| Sep 20, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3544 | - |
| Sep 19, 2024 | 4.3620 | 4.5160 | 4.3620 | 4.5160 | 4.5061 | 740 |
| Sep 18, 2024 | 4.3640 | 4.3640 | 4.3640 | 4.3640 | 4.3544 | - |
| Sep 17, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3205 | - |
| Sep 16, 2024 | 4.1380 | 4.3820 | 4.1380 | 4.3820 | 4.3724 | 4,600 |
| Sep 13, 2024 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1648 | - |
| Sep 12, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.1948 | - |
| Sep 11, 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.1928 | - |
| Sep 10, 2024 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1529 | - |
| Sep 9, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0711 | - |
| Sep 6, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0711 | - |
| Sep 5, 2024 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0691 | - |
| Sep 4, 2024 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0391 | - |
| Sep 3, 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0092 | - |
| Sep 2, 2024 | 4.0500 | 4.1200 | 4.0500 | 4.1200 | 4.1110 | 741 |
| Aug 30, 2024 | 4.0480 | 4.0800 | 4.0480 | 4.0640 | 4.0551 | 1,350 |
| Aug 29, 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0092 | - |
| Aug 28, 2024 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9892 | - |
| Aug 27, 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9693 | - |
| Aug 26, 2024 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9673 | - |
| Aug 23, 2024 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9034 | - |
| Aug 22, 2024 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8296 | - |
| Aug 21, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8016 | - |
| Aug 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8715 | - |
| Aug 19, 2024 | 3.8560 | 3.8560 | 3.8560 | 3.8560 | 3.8475 | - |
| Aug 16, 2024 | 3.8740 | 3.9340 | 3.8740 | 3.9340 | 3.9254 | 1,300 |
| Aug 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7917 | - |
| Aug 14, 2024 | 3.7140 | 3.7140 | 3.7140 | 3.7140 | 3.7059 | - |
| Aug 13, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7538 | - |
| Aug 12, 2024 | 3.7280 | 3.7280 | 3.7280 | 3.7280 | 3.7198 | - |
| Aug 9, 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.6939 | - |
| Aug 8, 2024 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6839 | - |
| Aug 7, 2024 | 3.6360 | 3.7680 | 3.6360 | 3.7680 | 3.7597 | 2,279 |
| Aug 6, 2024 | 3.5920 | 3.5920 | 3.5920 | 3.5920 | 3.5841 | - |
| Aug 5, 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5881 | - |
| Aug 2, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8815 | - |
| Aug 1, 2024 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.8875 | - |
| Jul 31, 2024 | 3.9240 | 4.0080 | 3.9240 | 4.0080 | 3.9992 | 983 |
| Jul 30, 2024 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.8635 | - |
| Jul 29, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8455 | - |
| Jul 26, 2024 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7857 | - |
| Jul 25, 2024 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8236 | - |
| Jul 24, 2024 | 3.8480 | 3.8800 | 3.8480 | 3.8800 | 3.8715 | 1,400 |
| Jul 23, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7717 | - |
| Jul 22, 2024 | 3.8000 | 3.8720 | 3.8000 | 3.8720 | 3.8635 | 1,200 |
| Jul 19, 2024 | 3.6700 | 3.7820 | 3.6700 | 3.7820 | 3.7737 | 1,854 |
| Jul 18, 2024 | 3.6660 | 3.6660 | 3.6660 | 3.6660 | 3.6580 | - |
| Jul 17, 2024 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.6600 | - |
| Jul 16, 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5761 | - |
| Jul 15, 2024 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6540 | - |
| Jul 12, 2024 | 3.5840 | 3.6580 | 3.5840 | 3.6580 | 3.6500 | 1 |
| Jul 11, 2024 | 3.5160 | 3.5160 | 3.5160 | 3.5160 | 3.5083 | - |
| Jul 10, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4085 | - |
| Jul 9, 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.4983 | - |
| Jul 8, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4624 | - |
| Jul 5, 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.4085 | - |
| Jul 4, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4125 | - |
| Jul 3, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3466 | - |
| Jul 2, 2024 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3886 | - |
| Jul 1, 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3766 | - |
| Jun 28, 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4504 | - |
| Jun 27, 2024 | 3.4420 | 3.4420 | 3.4420 | 3.4420 | 3.4345 | - |
| Jun 26, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4025 | - |
| Jun 25, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4823 | - |
| Jun 24, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5123 | - |
| Jun 21, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5622 | - |
| Jun 20, 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5662 | - |
| Jun 19, 2024 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5542 | - |
| Jun 18, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5023 | - |
| Jun 17, 2024 | 3.4980 | 3.4980 | 3.4980 | 3.4980 | 3.4903 | - |
| Jun 14, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5183 | - |
| Jun 13, 2024 | 3.5880 | 3.5880 | 3.5880 | 3.5880 | 3.5801 | - |
| Jun 12, 2024 | 3.5140 | 3.6580 | 3.5140 | 3.6580 | 3.6500 | 854 |
| Jun 11, 2024 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6360 | - |
| Jun 10, 2024 | 3.6460 | 3.6460 | 3.6460 | 3.6460 | 3.6380 | - |
| Jun 7, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6141 | - |
| Jun 6, 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6440 | - |
| Jun 5, 2024 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6659 | - |
| Jun 4, 2024 | 3.5960 | 3.6800 | 3.5960 | 3.6800 | 3.6719 | 1,700 |
| Jun 3, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5622 | - |
| May 31, 2024 | 3.5740 | 3.5740 | 3.5360 | 3.5520 | 3.5442 | 2,900 |
| May 30, 2024 | 0.0237462 Dividend | |||||
| May 30, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5223 | - |
| May 29, 2024 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5063 | - |
| May 28, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.4825 | - |
| May 27, 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.4765 | - |
| May 24, 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.3853 | - |
| May 23, 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3416 | - |
| May 22, 2024 | 3.1800 | 3.4520 | 3.1800 | 3.4380 | 3.4110 | 2,287 |
| May 21, 2024 | 3.2280 | 3.2280 | 3.2280 | 3.2280 | 3.2027 | - |
| May 20, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2106 | - |
| May 17, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.1948 | - |
| May 16, 2024 | 3.2140 | 3.2140 | 3.2140 | 3.2140 | 3.1888 | - |
| May 15, 2024 | 3.1920 | 3.1920 | 3.1920 | 3.1920 | 3.1670 | - |
Related Tickers
MSBI.TA Hamashbir 365 Ltd
130.90
-0.68%
002251.SZ Better Life Commercial Chain Share Co.,Ltd
5.76
+4.73%
601933.SS Yonghui Superstores Co., Ltd.
5.12
-1.92%
MACY.VI Macy's, Inc.
10.82
-1.60%
RUSTA.ST Rusta AB (publ)
81.20
+0.68%
LREN3.SA Lojas Renner S.A.
17.29
+2.73%
002697.SZ Chengdu Hongqi Chain Co.,Ltd.
5.66
-0.35%
DDS Dillard's, Inc.
392.11
+1.32%
5903.TWO Taiwan FamilyMart Co., Ltd.
208.00
+0.73%
2601.TW First Steamship Co., Ltd.
6.55
-0.76%