Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/28/2017	+0.80 / +1.46%	55.50	55.70	55.10	55.70	55.54	45.07	767,450
9/27/2017	-1.00 / -1.79%	54.60	55.20	54.60	54.90	54.96	44.42	375,200
9/26/2017	+1.40 / +2.57%	54.50	55.90	53.40	55.90	54.19	45.23	432,200
9/25/2017	+2.50 / +4.81%	54.00	55.00	53.70	54.50	54.47	44.10	631,110
9/22/2017	+0.80 / +1.56%	50.90	52.80	50.90	52.00	51.99	42.08	697,270
9/21/2017	-2.60 / -4.83%	53.30	53.60	51.20	51.20	51.94	41.43	776,040
9/20/2017	-1.70 / -3.06%	55.10	55.50	53.80	53.80	54.51	43.53	3,567,800
9/19/2017	-0.80 / -1.42%	55.40	57.00	55.40	55.50	56.26	44.91	3,508,690
9/18/2017	+0.20 / +0.36%	56.10	56.50	55.20	56.30	56.05	45.56	3,841,840
9/15/2017	-0.20 / -0.36%	56.30	56.30	54.50	56.10	55.78	45.40	2,752,830
9/14/2017	+0.30 / +0.54%	55.60	57.00	55.60	56.30	56.62	45.56	1,666,010
9/13/2017	+0.90 / +1.63%	55.80	56.60	54.00	56.00	55.40	45.31	1,721,580
9/12/2017	+1.60 / +2.99%	54.00	55.50	54.00	55.10	54.53	44.59	2,445,230
9/11/2017	+0.30 / +0.56%	54.00	56.90	53.00	53.50	55.05	43.29	4,861,440
9/8/2017	+3.20 / +6.40%	50.20	53.50	50.20	53.20	52.82	43.05	3,083,970
9/7/2017	+2.00 / +4.17%	48.50	50.00	48.05	50.00	49.40	40.46	2,712,460
9/6/2017	+0.10 / +0.21%	47.90	49.00	47.90	48.00	48.28	38.84	2,333,850
9/5/2017	-0.30 / -0.62%	48.20	48.30	47.60	47.90	48.14	38.76	2,484,390
9/1/2017	+0.70 / +1.47%	47.50	48.50	46.85	48.20	47.92	39.00	2,216,520
8/31/2017	+0.70 / +1.50%	47.10	48.00	46.90	47.50	47.38	38.44	6,337,025
8/30/2017	+1.60 / +3.54%	46.00	46.90	45.60	46.80	46.58	37.87	6,155,865
8/29/2017	-1.80 / -3.83%	46.00	47.05	45.20	45.20	46.33	36.58	6,573,785
8/28/2017	+0.50 / +1.08%	46.50	47.00	45.30	47.00	46.57	38.03	628,030
8/25/2017	+0.50 / +1.09%	46.00	46.50	46.00	46.50	46.33	37.63	392,100
8/24/2017	+0.40 / +0.88%	45.95	46.10	45.60	46.00	45.94	37.22	436,860
8/23/2017	+0.60 / +1.33%	45.00	45.60	45.00	45.60	45.34	36.90	472,750
8/22/2017	0.00 / 0.00%	45.20	45.40	45.00	45.00	45.13	36.41	521,470
8/21/2017	+0.40 / +0.90%	44.50	45.10	44.50	45.00	44.94	36.41	885,100
8/18/2017	-0.30 / -0.67%	44.00	44.95	44.00	44.60	44.82	36.09	795,730
8/17/2017	+0.30 / +0.67%	44.80	45.10	44.40	44.90	44.72	36.33	1,377,340

<<Previous 30 days Next 30 days>>

MSN News

28/04	MSN: Update charter in 2025
28/04	MSN: Minutes & Resolution of the 2025 AGM
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04	MSN: Link to the financial statements in Quarter 1.2025 & Explanation
25/04	MSN: Immediate release business results in 1Q2025

More News

Related Companies

	Volume	Price	Change
AFX	171,900	7.30	2.82%
AGM	195,000	1.69	0.00%
AGX	400	156.00	0.71%
AIG	19,200	41.60	2.21%
ANT	23,800	24.80	2.48%
APF	3,900	49.30	0.61%
ATA	0	0.50	0.00%
ATS	0	16.00	0.00%
BBC	8,200	50.00	-3.85%