Mayr-Melnhof Karton AG MMK
VIE · Austria · Process Industries
€68.50-2.20 (-3.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €68.50 | -3.11% | €70.30 | €70.30 | €68.00 | 35.29K |
| 2026-09-30 | €70.70 | +0.14% | €70.50 | €71.80 | €70.20 | 34.76K |
| 2026-09-29 | €70.60 | -0.70% | €72.20 | €72.20 | €70.60 | 15.68K |
| 2026-09-28 | €71.10 | -0.42% | €72.30 | €72.30 | €71.10 | 19.87K |
| 2026-09-25 | €71.40 | -0.42% | €72.00 | €72.50 | €71.40 | 9.05K |
| 2026-09-24 | €71.70 | -0.55% | €72.10 | €74.60 | €71.50 | 16.28K |
| 2026-09-23 | €72.10 | -1.23% | €73.60 | €74.30 | €71.70 | 13.82K |
| 2026-09-22 | €73.00 | +0.97% | €72.20 | €74.00 | €72.20 | 32.21K |
| 2026-09-21 | €72.30 | +1.12% | €72.80 | €72.90 | €71.90 | 13.96K |
| 2026-09-18 | €71.50 | -2.72% | €73.10 | €73.20 | €71.50 | 240.19K |
| 2026-09-17 | €73.50 | +0.14% | €73.40 | €74.00 | €72.00 | 15.21K |
| 2026-09-16 | €73.40 | +0.82% | €72.80 | €74.10 | €72.60 | 8.77K |
| 2026-09-15 | €72.80 | -0.41% | €72.30 | €74.00 | €72.30 | 10.64K |
| 2026-09-14 | €73.10 | -1.88% | €74.10 | €74.30 | €71.60 | 24.07K |
| 2026-09-11 | €74.50 | -1.32% | €75.50 | €75.50 | €74.20 | 20.11K |
| 2026-09-10 | €75.50 | -0.66% | €76.30 | €76.30 | €74.70 | 15.64K |
| 2026-09-09 | €76.00 | 0.00% | €76.00 | €76.90 | €75.50 | 12.81K |
| 2026-09-08 | €76.00 | +0.53% | €75.40 | €76.70 | €75.20 | 4.85K |
| 2026-09-07 | €75.60 | -0.79% | €77.00 | €77.00 | €75.20 | 8.17K |
| 2026-09-04 | €76.20 | +1.46% | €75.00 | €76.70 | €75.00 | 7.97K |
| 2026-09-03 | €75.10 | -0.53% | €75.50 | €75.90 | €74.80 | 12.82K |
| 2026-09-02 | €75.50 | -0.26% | €75.40 | €75.90 | €74.20 | 23.31K |
| 2026-09-01 | €75.70 | -0.13% | €75.60 | €75.80 | €75.00 | 10.48K |
| 2026-08-31 | €75.80 | -0.39% | €76.50 | €77.50 | €75.40 | 70.13K |
| 2026-08-28 | €76.10 | -1.81% | €77.50 | €78.80 | €75.50 | 13.64K |
| 2026-08-27 | €77.50 | -0.64% | €78.00 | €78.90 | €77.30 | 5.28K |
| 2026-08-26 | €78.00 | +1.04% | €77.70 | €78.50 | €77.20 | 13.47K |
| 2026-08-25 | €77.20 | -1.15% | €78.00 | €78.80 | €77.10 | 12.68K |
| 2026-08-24 | €78.10 | -0.51% | €78.60 | €79.00 | €77.50 | 9.72K |
| 2026-08-21 | €78.50 | +2.61% | €76.80 | €80.30 | €76.80 | 14.43K |
| 2026-08-20 | €76.50 | -5.32% | €79.80 | €80.50 | €76.50 | 32.85K |
| 2026-08-19 | €80.80 | -0.12% | €80.10 | €81.30 | €79.20 | 9.84K |
| 2026-08-18 | €80.90 | -1.22% | €82.00 | €82.70 | €80.40 | 6.50K |
| 2026-08-17 | €81.90 | -1.80% | €83.00 | €83.60 | €81.90 | 8.19K |
| 2026-08-14 | €83.40 | -2.68% | €85.00 | €86.20 | €83.30 | 12.56K |
| 2026-08-13 | €85.70 | +0.71% | €84.60 | €86.00 | €84.30 | 22.01K |
| 2026-08-12 | €85.10 | 0.00% | €85.00 | €86.10 | €84.20 | 4.92K |
| 2026-08-11 | €85.10 | 0.00% | €85.50 | €86.00 | €84.60 | 5.30K |
| 2026-08-10 | €85.10 | -1.96% | €87.30 | €87.30 | €82.10 | 25.86K |
| 2026-08-07 | €86.80 | -0.12% | €86.40 | €87.50 | €84.70 | 11.63K |
| 2026-08-06 | €86.90 | -1.81% | €88.20 | €89.80 | €86.90 | 13.07K |
| 2026-08-05 | €88.50 | +1.72% | €85.10 | €88.80 | €85.10 | 16.28K |
| 2026-08-04 | €87.00 | +2.11% | €85.00 | €87.00 | €84.70 | 9.94K |
| 2026-08-03 | €85.20 | +2.53% | €83.50 | €86.20 | €83.50 | 11.29K |
| 2026-07-31 | €83.10 | -0.72% | €82.10 | €84.00 | €82.10 | 13.01K |
| 2026-07-30 | €83.70 | +1.09% | €82.70 | €85.30 | €82.70 | 35.14K |
| 2026-07-29 | €82.80 | +0.49% | €83.00 | €84.10 | €81.80 | 19.56K |
| 2026-07-28 | €82.40 | -0.36% | €81.60 | €82.50 | €80.80 | 19.16K |
| 2026-07-27 | €82.70 | +2.22% | €82.50 | €82.90 | €80.90 | 26.44K |
| 2026-07-24 | €80.90 | +2.53% | €78.90 | €80.90 | €78.90 | 13.38K |
| 2026-07-23 | €78.90 | -6.85% | €83.80 | €83.80 | €78.40 | 29.93K |
| 2026-07-22 | €84.70 | +2.79% | €82.90 | €85.80 | €81.60 | 24.38K |
| 2026-07-21 | €82.40 | +1.60% | €81.50 | €82.40 | €80.10 | 10.19K |
| 2026-07-20 | €81.10 | -1.46% | €82.30 | €82.30 | €80.50 | 20.26K |
| 2026-07-17 | €82.30 | +1.60% | €80.90 | €82.80 | €80.40 | 17.87K |
| 2026-07-16 | €81.00 | +2.27% | €79.00 | €81.00 | €78.40 | 11.24K |
| 2026-07-15 | €79.20 | +2.46% | €77.20 | €79.50 | €76.70 | 17.57K |
| 2026-07-14 | €77.30 | -0.90% | €77.80 | €78.10 | €77.00 | 18.23K |
| 2026-07-13 | €78.00 | +0.39% | €77.70 | €78.90 | €77.70 | 16.24K |
| 2026-07-10 | €77.70 | +0.91% | €77.00 | €78.40 | €77.00 | 12.08K |
| 2026-07-09 | €77.00 | +1.32% | €76.30 | €77.20 | €75.90 | 13.63K |
| 2026-07-08 | €76.00 | -2.31% | €76.90 | €77.70 | €75.50 | 17.63K |
| 2026-07-07 | €77.80 | +0.52% | €77.80 | €78.20 | €76.80 | 16.03K |
| 2026-07-06 | €77.40 | -1.65% | €77.40 | €78.80 | €76.50 | 16.52K |
| 2026-07-03 | €78.70 | +0.77% | €78.40 | €79.30 | €78.10 | 10.51K |
| 2026-07-02 | €78.10 | +2.49% | €75.00 | €78.30 | €75.00 | 24.88K |
| 2026-07-01 | €76.20 | +0.13% | €76.40 | €77.50 | €75.00 | 25.22K |
| 2026-06-30 | €76.10 | +0.26% | €77.40 | €77.40 | €75.60 | 22.89K |
| 2026-06-29 | €75.90 | -2.06% | €77.50 | €78.60 | €75.50 | 23.26K |
| 2026-06-26 | €77.50 | -2.64% | €79.50 | €80.10 | €77.30 | 19.19K |
| 2026-06-25 | €79.60 | +3.51% | €78.00 | €80.90 | €76.60 | 31.30K |
| 2026-06-24 | €76.90 | -0.77% | €78.00 | €78.10 | €76.10 | 11.43K |
| 2026-06-23 | €77.50 | -1.90% | €78.80 | €78.80 | €77.50 | 12.32K |
| 2026-06-22 | €79.00 | -0.63% | €79.20 | €79.60 | €78.00 | 11.33K |
| 2026-06-19 | €79.50 | -1.12% | €80.00 | €80.80 | €79.30 | 30.34K |
| 2026-06-18 | €80.40 | -0.50% | €81.20 | €81.40 | €78.90 | 26.36K |
| 2026-06-17 | €80.80 | -0.37% | €80.70 | €81.70 | €80.50 | 13.69K |
| 2026-06-16 | €81.10 | +1.00% | €81.40 | €81.50 | €79.50 | 20.95K |
| 2026-06-15 | €80.30 | +0.38% | €81.20 | €83.50 | €80.10 | 15.40K |
| 2026-06-12 | €80.00 | +5.12% | €77.00 | €81.30 | €77.00 | 25.30K |
| 2026-06-11 | €76.10 | +1.06% | €75.40 | €76.60 | €75.10 | 20.43K |
| 2026-06-10 | €75.30 | 0.00% | €76.20 | €76.90 | €75.10 | 33.42K |
| 2026-06-09 | €75.30 | -1.95% | €77.00 | €77.00 | €75.30 | 21.81K |
| 2026-06-08 | €76.80 | +0.79% | €76.40 | €76.80 | €74.50 | 24.36K |
| 2026-06-05 | €76.20 | -2.18% | €77.50 | €77.90 | €75.60 | 16.57K |
| 2026-06-04 | €77.90 | -0.76% | €78.90 | €79.00 | €77.50 | 14.38K |
| 2026-06-03 | €78.50 | -2.12% | €79.20 | €80.40 | €78.50 | 50.02K |
| 2026-06-02 | €80.20 | +1.65% | €78.40 | €80.70 | €78.10 | 26.36K |
| 2026-06-01 | €78.90 | -0.75% | €79.00 | €80.00 | €75.00 | 73.12K |
| 2026-05-29 | €79.50 | -4.45% | €83.20 | €84.70 | €79.50 | 266.51K |