Comparing Back to the side-by-side chart ↗
Mayr-Melnhof Karton AG (MMK.VI) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65.80 | 66.50 | 65.30 | 66.00 | +0.76% | 19,327 |
| 2026-10-15 | 65.50 | 66.10 | 65.20 | 65.50 | -0.61% | 35,729 |
| 2026-10-14 | 66.60 | 67.60 | 65.70 | 65.90 | -0.45% | 22,717 |
| 2026-10-13 | 65.30 | 66.80 | 65.30 | 66.20 | +1.07% | 13,949 |
| 2026-10-12 | 65.40 | 66.00 | 65.40 | 65.50 | +0.46% | 11,302 |
| 2026-10-09 | 66.00 | 66.70 | 65.20 | 65.20 | -0.46% | 20,909 |
| 2026-10-08 | 66.00 | 66.00 | 64.90 | 65.50 | -1.06% | 20,961 |
| 2026-10-07 | 66.80 | 66.80 | 66.00 | 66.20 | -1.49% | 18,417 |
| 2026-10-06 | 68.00 | 68.20 | 66.80 | 67.20 | -1.03% | 16,698 |
| 2026-10-05 | 69.00 | 69.00 | 67.90 | 67.90 | -1.02% | 10,840 |
| 2026-10-02 | 69.40 | 69.40 | 68.40 | 68.60 | +0.15% | 15,872 |
| 2026-10-01 | 70.30 | 70.30 | 68.00 | 68.50 | -3.11% | 35,288 |
| 2026-09-30 | 70.50 | 71.80 | 70.20 | 70.70 | +0.14% | 34,761 |
| 2026-09-29 | 72.20 | 72.20 | 70.60 | 70.60 | -0.70% | 15,683 |
| 2026-09-28 | 72.30 | 72.30 | 71.10 | 71.10 | -0.42% | 19,867 |
| 2026-09-25 | 72.00 | 72.50 | 71.40 | 71.40 | -0.42% | 9,050 |
| 2026-09-24 | 72.10 | 74.60 | 71.50 | 71.70 | -0.55% | 16,282 |
| 2026-09-23 | 73.60 | 74.30 | 71.70 | 72.10 | -1.23% | 13,815 |
| 2026-09-22 | 72.20 | 74.00 | 72.20 | 73.00 | +0.97% | 32,213 |
| 2026-09-21 | 72.80 | 72.90 | 71.90 | 72.30 | +1.12% | 13,960 |
| 2026-09-18 | 73.10 | 73.20 | 71.50 | 71.50 | -2.72% | 240,191 |
| 2026-09-17 | 73.40 | 74.00 | 72.00 | 73.50 | +0.14% | 15,213 |
| 2026-09-16 | 72.80 | 74.10 | 72.60 | 73.40 | +0.82% | 8,765 |
| 2026-09-15 | 72.30 | 74.00 | 72.30 | 72.80 | -0.41% | 10,643 |
| 2026-09-14 | 74.10 | 74.30 | 71.60 | 73.10 | -1.88% | 24,072 |
| 2026-09-11 | 75.50 | 75.50 | 74.20 | 74.50 | -1.32% | 20,105 |
| 2026-09-10 | 76.30 | 76.30 | 74.70 | 75.50 | -0.66% | 15,639 |
| 2026-09-09 | 76.00 | 76.90 | 75.50 | 76.00 | +0.00% | 12,814 |
| 2026-09-08 | 75.40 | 76.70 | 75.20 | 76.00 | +0.53% | 4,848 |
| 2026-09-07 | 77.00 | 77.00 | 75.20 | 75.60 | -0.79% | 8,168 |
| 2026-09-04 | 75.00 | 76.70 | 75.00 | 76.20 | +1.46% | 7,966 |
| 2026-09-03 | 75.50 | 75.90 | 74.80 | 75.10 | -0.53% | 12,821 |
| 2026-09-02 | 75.40 | 75.90 | 74.20 | 75.50 | -0.26% | 23,311 |
| 2026-09-01 | 75.60 | 75.80 | 75.00 | 75.70 | -0.13% | 10,484 |
| 2026-08-31 | 76.50 | 77.50 | 75.40 | 75.80 | -0.39% | 70,130 |
| 2026-08-28 | 77.50 | 78.80 | 75.50 | 76.10 | -1.81% | 13,644 |
| 2026-08-27 | 78.00 | 78.90 | 77.30 | 77.50 | -0.64% | 5,280 |
| 2026-08-26 | 77.70 | 78.50 | 77.20 | 78.00 | +1.04% | 13,465 |
| 2026-08-25 | 78.00 | 78.80 | 77.10 | 77.20 | -1.15% | 12,684 |
| 2026-08-24 | 78.60 | 79.00 | 77.50 | 78.10 | -0.51% | 9,717 |
| 2026-08-21 | 76.80 | 80.30 | 76.80 | 78.50 | +2.61% | 14,430 |
| 2026-08-20 | 79.80 | 80.50 | 76.50 | 76.50 | -5.32% | 32,849 |
| 2026-08-19 | 80.10 | 81.30 | 79.20 | 80.80 | -0.12% | 9,843 |
| 2026-08-18 | 82.00 | 82.70 | 80.40 | 80.90 | -1.22% | 6,502 |
| 2026-08-17 | 83.00 | 83.60 | 81.90 | 81.90 | -1.80% | 8,187 |
| 2026-08-14 | 85.00 | 86.20 | 83.30 | 83.40 | -2.68% | 12,564 |
| 2026-08-13 | 84.60 | 86.00 | 84.30 | 85.70 | +0.71% | 22,013 |
| 2026-08-12 | 85.00 | 86.10 | 84.20 | 85.10 | +0.00% | 4,924 |
| 2026-08-11 | 85.50 | 86.00 | 84.60 | 85.10 | +0.00% | 5,303 |
| 2026-08-10 | 87.30 | 87.30 | 82.10 | 85.10 | -1.96% | 25,863 |
| 2026-08-07 | 86.40 | 87.50 | 84.70 | 86.80 | -0.12% | 11,633 |
| 2026-08-06 | 88.20 | 89.80 | 86.90 | 86.90 | -1.81% | 13,065 |
| 2026-08-05 | 85.10 | 88.80 | 85.10 | 88.50 | +1.72% | 16,278 |
| 2026-08-04 | 85.00 | 87.00 | 84.70 | 87.00 | +2.11% | 9,940 |
| 2026-08-03 | 83.50 | 86.20 | 83.50 | 85.20 | +2.53% | 11,288 |
| 2026-07-31 | 82.10 | 84.00 | 82.10 | 83.10 | -0.72% | 13,006 |
| 2026-07-30 | 82.70 | 85.30 | 82.70 | 83.70 | +1.09% | 35,144 |
| 2026-07-29 | 83.00 | 84.10 | 81.80 | 82.80 | +0.49% | 19,564 |
| 2026-07-28 | 81.60 | 82.50 | 80.80 | 82.40 | -0.36% | 19,162 |
| 2026-07-27 | 82.50 | 82.90 | 80.90 | 82.70 | +2.22% | 26,441 |
| 2026-07-24 | 78.90 | 80.90 | 78.90 | 80.90 | +2.53% | 13,378 |
| 2026-07-23 | 83.80 | 83.80 | 78.40 | 78.90 | -6.85% | 29,926 |
| 2026-07-22 | 82.90 | 85.80 | 81.60 | 84.70 | +2.79% | 24,380 |
| 2026-07-21 | 81.50 | 82.40 | 80.10 | 82.40 | +1.60% | 10,189 |
| 2026-07-20 | 82.30 | 82.30 | 80.50 | 81.10 | -1.46% | 20,255 |
| 2026-07-17 | 80.90 | 82.80 | 80.40 | 82.30 | +1.60% | 17,869 |
| 2026-07-16 | 79.00 | 81.00 | 78.40 | 81.00 | +2.27% | 11,236 |
| 2026-07-15 | 77.20 | 79.50 | 76.70 | 79.20 | +2.46% | 17,572 |
| 2026-07-14 | 77.80 | 78.10 | 77.00 | 77.30 | -0.90% | 18,225 |
| 2026-07-13 | 77.70 | 78.90 | 77.70 | 78.00 | +0.39% | 16,236 |
| 2026-07-10 | 77.00 | 78.40 | 77.00 | 77.70 | +0.91% | 12,080 |
| 2026-07-09 | 76.30 | 77.20 | 75.90 | 77.00 | +1.32% | 13,631 |
| 2026-07-08 | 76.90 | 77.70 | 75.50 | 76.00 | -2.31% | 17,632 |
| 2026-07-07 | 77.80 | 78.20 | 76.80 | 77.80 | +0.52% | 16,025 |
| 2026-07-06 | 77.40 | 78.80 | 76.50 | 77.40 | -1.65% | 16,524 |
| 2026-07-03 | 78.40 | 79.30 | 78.10 | 78.70 | +0.77% | 10,505 |
| 2026-07-02 | 75.00 | 78.30 | 75.00 | 78.10 | +2.49% | 24,875 |
| 2026-07-01 | 76.40 | 77.50 | 75.00 | 76.20 | +0.13% | 25,216 |
| 2026-06-30 | 77.40 | 77.40 | 75.60 | 76.10 | +0.26% | 22,888 |
| 2026-06-29 | 77.50 | 78.60 | 75.50 | 75.90 | -2.06% | 23,258 |
| 2026-06-26 | 79.50 | 80.10 | 77.30 | 77.50 | -2.64% | 19,185 |
| 2026-06-25 | 78.00 | 80.90 | 76.60 | 79.60 | +3.51% | 31,302 |
| 2026-06-24 | 78.00 | 78.10 | 76.10 | 76.90 | -0.77% | 11,425 |
| 2026-06-23 | 78.80 | 78.80 | 77.50 | 77.50 | -1.90% | 12,315 |
| 2026-06-22 | 79.20 | 79.60 | 78.00 | 79.00 | -0.63% | 11,331 |
| 2026-06-19 | 80.00 | 80.80 | 79.30 | 79.50 | -1.12% | 30,343 |
| 2026-06-18 | 81.20 | 81.40 | 78.90 | 80.40 | -0.50% | 26,356 |
| 2026-06-17 | 80.70 | 81.70 | 80.50 | 80.80 | -0.37% | 13,685 |
| 2026-06-16 | 81.40 | 81.50 | 79.50 | 81.10 | +1.00% | 20,947 |
| 2026-06-15 | 81.20 | 83.50 | 80.10 | 80.30 | +0.37% | 15,402 |
| 2026-06-12 | 77.00 | 81.30 | 77.00 | 80.00 | +5.12% | 25,304 |
| 2026-06-11 | 75.40 | 76.60 | 75.10 | 76.10 | +1.06% | 20,426 |
| 2026-06-10 | 76.20 | 76.90 | 75.10 | 75.30 | +0.00% | 33,418 |
| 2026-06-09 | 77.00 | 77.00 | 75.30 | 75.30 | -1.95% | 21,806 |
| 2026-06-08 | 76.40 | 76.80 | 74.50 | 76.80 | +0.79% | 24,361 |
| 2026-06-05 | 77.50 | 77.90 | 75.60 | 76.20 | -2.18% | 16,574 |
| 2026-06-04 | 78.90 | 79.00 | 77.50 | 77.90 | -0.76% | 14,381 |
| 2026-06-03 | 79.20 | 80.40 | 78.50 | 78.50 | -2.12% | 50,022 |
| 2026-06-02 | 78.40 | 80.70 | 78.10 | 80.20 | +1.65% | 26,360 |
| 2026-06-01 | 79.00 | 80.00 | 75.00 | 78.90 | -0.75% | 73,116 |
| 2026-05-29 | 83.20 | 84.70 | 79.50 | 79.50 | -4.45% | 266,510 |
| 2026-05-28 | 83.00 | 84.50 | 83.00 | 83.20 | -0.36% | 9,355 |
| 2026-05-27 | 82.00 | 84.60 | 82.00 | 83.50 | +2.08% | 17,045 |
| 2026-05-26 | 82.20 | 84.40 | 81.60 | 81.80 | -0.12% | 12,256 |
| 2026-05-25 | 81.50 | 84.80 | 81.50 | 81.90 | +0.12% | 17,124 |
| 2026-05-22 | 81.30 | 83.20 | 81.30 | 81.80 | -0.12% | 14,761 |
| 2026-05-21 | 80.80 | 82.70 | 80.80 | 81.90 | +0.24% | 12,970 |
| 2026-05-20 | 80.00 | 83.00 | 79.50 | 81.70 | +2.12% | 19,758 |
| 2026-05-19 | 78.20 | 80.00 | 78.20 | 80.00 | +1.91% | 17,158 |
| 2026-05-18 | 78.00 | 79.60 | 77.80 | 78.50 | -0.51% | 8,848 |
| 2026-05-15 | 80.80 | 80.80 | 78.90 | 78.90 | -1.87% | 11,696 |
| 2026-05-14 | 79.80 | 80.80 | 78.30 | 80.40 | +3.08% | 11,394 |
| 2026-05-13 | 79.00 | 79.60 | 77.50 | 78.00 | +0.91% | 18,012 |
| 2026-05-12 | 77.90 | 79.20 | 77.10 | 77.30 | -2.15% | 24,716 |
| 2026-05-11 | 78.90 | 80.00 | 78.30 | 79.00 | +0.13% | 19,625 |
| 2026-05-08 | 80.40 | 80.40 | 78.70 | 78.90 | -0.63% | 8,113 |
| 2026-05-07 | 80.30 | 81.00 | 79.40 | 79.40 | -0.75% | 17,632 |
| 2026-05-06 | 78.70 | 80.80 | 77.80 | 80.00 | +1.27% | 18,404 |
| 2026-05-05 | 77.20 | 79.30 | 76.60 | 79.00 | +1.54% | 29,561 |
| 2026-05-04 | 80.00 | 81.10 | 76.80 | 77.80 | -2.75% | 47,962 |
| 2026-04-30 | 80.00 | 81.60 | 79.60 | 80.00 | +0.00% | 48,635 |
| 2026-04-29 | 81.80 | 83.20 | 79.60 | 80.00 | -0.87% | 30,191 |
| 2026-04-28 | 86.60 | 86.60 | 79.60 | 80.70 | -5.39% | 34,399 |
| 2026-04-27 | 86.10 | 89.00 | 85.30 | 85.30 | -0.12% | 13,213 |
| 2026-04-24 | 87.60 | 87.60 | 85.40 | 85.40 | -2.84% | 15,731 |
| 2026-04-23 | 88.50 | 89.00 | 87.00 | 87.90 | -0.68% | 10,722 |
| 2026-04-22 | 90.10 | 90.20 | 88.50 | 88.50 | -1.78% | 8,431 |
| 2026-04-21 | 92.50 | 92.50 | 90.10 | 90.10 | -1.53% | 6,376 |
| 2026-04-20 | 91.40 | 92.00 | 89.60 | 91.50 | +0.55% | 13,597 |
| 2026-04-17 | 90.70 | 92.20 | 89.80 | 91.00 | +1.11% | 11,732 |
| 2026-04-16 | 91.00 | 91.40 | 90.00 | 90.00 | -1.10% | 9,681 |
| 2026-04-15 | 94.00 | 94.00 | 91.00 | 91.00 | -1.83% | 11,968 |
| 2026-04-14 | 91.00 | 94.30 | 91.00 | 92.70 | +0.43% | 22,229 |
| 2026-04-13 | 91.00 | 93.60 | 91.00 | 92.30 | -1.28% | 9,961 |
| 2026-04-10 | 88.60 | 93.50 | 88.20 | 93.50 | +6.98% | 39,154 |
| 2026-04-09 | 88.80 | 88.80 | 87.00 | 87.40 | -1.02% | 4,230 |
| 2026-04-08 | 86.50 | 89.90 | 86.50 | 88.30 | +3.88% | 8,255 |
| 2026-04-07 | 88.50 | 88.50 | 85.00 | 85.00 | -2.30% | 10,466 |
| 2026-04-02 | 86.80 | 88.00 | 86.70 | 87.00 | -1.14% | 2,762 |
| 2026-04-01 | 90.00 | 90.00 | 86.70 | 88.00 | +1.73% | 9,190 |
| 2026-03-31 | 89.80 | 89.80 | 86.50 | 86.50 | -3.03% | 7,255 |
| 2026-03-30 | 87.00 | 89.20 | 86.40 | 89.20 | +2.18% | 8,520 |
| 2026-03-27 | 85.40 | 88.40 | 85.40 | 87.30 | -0.80% | 7,411 |
| 2026-03-26 | 88.60 | 88.60 | 87.40 | 88.00 | -0.79% | 18,294 |
| 2026-03-25 | 89.00 | 90.90 | 87.70 | 88.70 | +1.95% | 23,081 |
| 2026-03-24 | 87.30 | 88.50 | 84.40 | 87.00 | +1.28% | 14,351 |
| 2026-03-23 | 80.70 | 86.80 | 78.20 | 85.90 | +4.37% | 21,550 |
| 2026-03-20 | 83.80 | 85.50 | 79.50 | 82.30 | -0.60% | 322,757 |
| 2026-03-19 | 87.10 | 87.10 | 82.80 | 82.80 | -6.12% | 12,526 |
| 2026-03-18 | 88.00 | 90.50 | 87.40 | 88.20 | -0.23% | 10,297 |
| 2026-03-17 | 91.20 | 92.40 | 88.40 | 88.40 | -3.28% | 16,290 |
| 2026-03-16 | 91.00 | 92.60 | 89.50 | 91.40 | -0.33% | 18,197 |
| 2026-03-13 | 94.40 | 94.40 | 91.20 | 91.70 | -2.86% | 9,431 |
| 2026-03-12 | 94.40 | 96.20 | 92.40 | 94.40 | +0.00% | 22,030 |
| 2026-03-11 | 94.00 | 95.50 | 93.60 | 94.40 | -0.84% | 9,578 |
| 2026-03-10 | 91.20 | 96.10 | 91.20 | 95.20 | +6.49% | 14,582 |
| 2026-03-09 | 90.00 | 91.10 | 87.80 | 89.40 | -1.97% | 7,002 |
| 2026-03-06 | 93.90 | 93.90 | 90.30 | 91.20 | -2.25% | 7,386 |
| 2026-03-05 | 95.10 | 95.20 | 92.70 | 93.30 | -2.61% | 16,721 |
| 2026-03-04 | 94.80 | 97.00 | 93.30 | 95.80 | +0.63% | 9,468 |
| 2026-03-03 | 97.00 | 97.30 | 93.00 | 95.20 | -3.64% | 21,842 |
| 2026-03-02 | 94.30 | 99.10 | 88.50 | 98.80 | -1.10% | 14,174 |
| 2026-02-27 | 98.00 | 100.60 | 96.40 | 99.90 | +2.99% | 11,619 |
| 2026-02-26 | 95.90 | 98.00 | 94.60 | 97.00 | +2.00% | 11,732 |
| 2026-02-25 | 94.00 | 95.90 | 93.60 | 95.10 | +1.60% | 8,645 |
| 2026-02-24 | 92.80 | 95.10 | 92.10 | 93.60 | +2.41% | 14,051 |
| 2026-02-23 | 97.00 | 98.00 | 90.10 | 91.40 | -7.30% | 15,705 |
| 2026-02-20 | 100.60 | 100.60 | 97.80 | 98.60 | -1.60% | 11,976 |
| 2026-02-19 | 101.00 | 102.00 | 99.60 | 100.20 | -0.79% | 8,596 |
| 2026-02-18 | 97.00 | 101.20 | 97.00 | 101.00 | +2.02% | 5,636 |
| 2026-02-17 | 99.00 | 99.30 | 97.50 | 99.00 | -0.90% | 4,282 |
| 2026-02-16 | 98.50 | 100.60 | 98.00 | 99.90 | +1.42% | 7,329 |
| 2026-02-13 | 98.80 | 99.00 | 97.10 | 98.50 | -0.71% | 3,229 |
| 2026-02-12 | 101.80 | 102.00 | 99.20 | 99.20 | -1.78% | 5,980 |
| 2026-02-11 | 101.40 | 102.40 | 99.90 | 101.00 | -0.98% | 5,400 |
| 2026-02-10 | 97.40 | 102.40 | 97.40 | 102.00 | +3.55% | 15,324 |
| 2026-02-09 | 96.60 | 99.40 | 96.50 | 98.50 | +1.65% | 6,178 |
| 2026-02-06 | 97.40 | 97.50 | 93.70 | 96.90 | -2.02% | 16,308 |
| 2026-02-05 | 99.50 | 99.50 | 97.20 | 98.90 | -0.60% | 7,501 |
| 2026-02-04 | 96.00 | 99.70 | 95.70 | 99.50 | +3.22% | 11,321 |
| 2026-02-03 | 95.30 | 96.50 | 94.00 | 96.40 | +0.52% | 4,850 |
| 2026-02-02 | 94.80 | 97.00 | 94.00 | 95.90 | +0.31% | 7,632 |
| 2026-01-30 | 97.90 | 97.90 | 95.30 | 95.60 | -1.75% | 11,933 |
| 2026-01-29 | 97.00 | 98.90 | 96.90 | 97.30 | -0.61% | 16,973 |
| 2026-01-28 | 97.10 | 98.60 | 96.70 | 97.90 | +0.62% | 7,391 |
| 2026-01-27 | 97.30 | 98.00 | 96.20 | 97.30 | +0.31% | 6,838 |
| 2026-01-26 | 96.00 | 98.00 | 96.00 | 97.00 | +0.00% | 8,642 |
| 2026-01-23 | 96.60 | 97.60 | 94.90 | 97.00 | +0.41% | 11,076 |
| 2026-01-22 | 93.80 | 96.80 | 93.60 | 96.60 | +4.43% | 12,104 |
| 2026-01-21 | 89.70 | 92.50 | 89.30 | 92.50 | +3.70% | 9,150 |
| 2026-01-20 | 90.10 | 90.10 | 87.70 | 89.20 | -1.65% | 8,959 |
| 2026-01-19 | 89.20 | 91.90 | 89.20 | 90.70 | -1.09% | 7,208 |
| 2026-01-16 | 91.60 | 93.20 | 90.80 | 91.70 | -1.29% | 8,009 |
| 2026-01-15 | 93.20 | 93.90 | 91.60 | 92.90 | -1.38% | 9,884 |
| 2026-01-14 | 91.50 | 94.20 | 91.50 | 94.20 | +2.61% | 7,293 |
| 2026-01-13 | 94.00 | 94.00 | 90.70 | 91.80 | -1.71% | 15,991 |
| 2026-01-12 | 93.50 | 94.00 | 92.20 | 93.40 | -0.11% | 6,638 |
| 2026-01-09 | 96.00 | 96.40 | 93.50 | 93.50 | -2.91% | 7,446 |
| 2026-01-08 | 97.50 | 98.00 | 95.30 | 96.30 | -1.63% | 6,816 |
| 2026-01-07 | 96.80 | 98.00 | 93.90 | 97.90 | +1.24% | 11,032 |
| 2026-01-06 | 95.60 | 96.90 | 94.60 | 96.70 | +0.73% | 5,680 |
| 2026-01-05 | 95.00 | 96.90 | 93.90 | 96.00 | +1.05% | 15,772 |
| 2026-01-02 | 92.90 | 95.50 | 92.30 | 95.00 | +2.26% | 12,474 |
| 2025-12-30 | 92.20 | 93.70 | 90.80 | 92.90 | +1.98% | 9,100 |
| 2025-12-29 | 87.00 | 91.80 | 86.90 | 91.10 | +3.88% | 14,576 |
| 2025-12-23 | 87.30 | 88.00 | 86.20 | 87.70 | +0.46% | 8,161 |
| 2025-12-22 | 86.20 | 87.50 | 85.50 | 87.30 | +0.92% | 9,363 |
| 2025-12-19 | 84.20 | 86.50 | 84.20 | 86.50 | +1.88% | 25,088 |
| 2025-12-18 | 83.80 | 84.90 | 82.40 | 84.90 | +0.59% | 7,631 |
| 2025-12-17 | 85.20 | 85.20 | 83.80 | 84.40 | -0.94% | 7,252 |
| 2025-12-16 | 83.70 | 86.20 | 83.40 | 85.20 | +1.79% | 12,500 |
| 2025-12-15 | 82.10 | 84.70 | 82.10 | 83.70 | +1.21% | 13,861 |
| 2025-12-12 | 82.60 | 84.50 | 82.50 | 82.70 | +0.00% | 8,145 |
| 2025-12-11 | 80.30 | 82.70 | 80.30 | 82.70 | +1.85% | 12,082 |
| 2025-12-10 | 80.10 | 81.50 | 79.80 | 81.20 | +0.87% | 12,132 |
| 2025-12-09 | 79.60 | 80.90 | 79.60 | 80.50 | +0.88% | 10,939 |
| 2025-12-08 | 81.80 | 81.80 | 79.60 | 79.80 | -2.56% | 8,862 |
| 2025-12-05 | 84.00 | 84.70 | 81.60 | 81.90 | -2.85% | 9,274 |
| 2025-12-04 | 84.80 | 85.30 | 82.00 | 84.30 | +0.00% | 9,580 |
| 2025-12-03 | 83.30 | 85.10 | 83.30 | 84.30 | -0.24% | 11,034 |
| 2025-12-02 | 84.30 | 86.00 | 83.70 | 84.50 | +0.12% | 9,050 |
| 2025-12-01 | 83.00 | 84.80 | 83.00 | 84.40 | +1.20% | 10,689 |
| 2025-11-28 | 82.00 | 84.00 | 81.50 | 83.40 | +1.71% | 12,388 |
| 2025-11-27 | 79.90 | 82.00 | 78.80 | 82.00 | +1.61% | 13,163 |
| 2025-11-26 | 79.40 | 81.00 | 79.20 | 80.70 | +2.15% | 15,684 |
| 2025-11-25 | 77.40 | 79.20 | 77.00 | 79.00 | +0.89% | 21,928 |
| 2025-11-24 | 76.00 | 78.50 | 76.00 | 78.30 | +3.71% | 16,049 |
| 2025-11-21 | 72.90 | 75.60 | 72.90 | 75.50 | +3.00% | 9,685 |
| 2025-11-20 | 73.00 | 73.80 | 72.70 | 73.30 | +0.83% | 10,475 |
| 2025-11-19 | 72.80 | 73.60 | 71.30 | 72.70 | +0.69% | 12,325 |
| 2025-11-18 | 72.80 | 73.30 | 71.50 | 72.20 | -1.10% | 17,804 |
| 2025-11-17 | 74.00 | 74.20 | 73.00 | 73.00 | -0.82% | 6,945 |
| 2025-11-14 | 74.70 | 74.70 | 72.60 | 73.60 | -0.67% | 7,332 |
| 2025-11-13 | 74.90 | 75.30 | 73.90 | 74.10 | -0.94% | 14,068 |
| 2025-11-12 | 73.10 | 75.00 | 73.10 | 74.80 | +2.47% | 15,443 |
| 2025-11-11 | 71.60 | 73.60 | 71.60 | 73.00 | +2.10% | 12,028 |
| 2025-11-10 | 70.70 | 72.70 | 70.70 | 71.50 | +2.14% | 16,851 |
| 2025-11-07 | 72.00 | 72.40 | 69.70 | 70.00 | -1.13% | 22,129 |
| 2025-11-06 | 73.40 | 73.50 | 70.60 | 70.80 | -2.88% | 20,291 |
| 2025-11-05 | 74.00 | 75.70 | 72.90 | 72.90 | -1.49% | 20,051 |
| 2025-11-04 | 78.30 | 79.80 | 72.00 | 74.00 | -7.27% | 51,554 |
| 2025-11-03 | 78.50 | 80.10 | 78.30 | 79.80 | +1.01% | 9,991 |
| 2025-10-31 | 78.50 | 79.30 | 78.30 | 79.00 | +0.64% | 6,092 |
| 2025-10-30 | 79.90 | 79.90 | 78.50 | 78.50 | -2.12% | 9,683 |
| 2025-10-29 | 80.60 | 81.50 | 80.00 | 80.20 | -1.47% | 8,069 |
| 2025-10-28 | 81.00 | 81.90 | 80.60 | 81.40 | -0.12% | 6,579 |
| 2025-10-27 | 82.80 | 82.80 | 81.30 | 81.50 | -1.45% | 8,173 |
| 2025-10-24 | 83.50 | 83.50 | 81.20 | 82.70 | +1.22% | 5,510 |
| 2025-10-23 | 80.00 | 82.00 | 80.00 | 81.70 | +0.99% | 5,054 |
| 2025-10-22 | 81.00 | 81.70 | 80.00 | 80.90 | -0.49% | 16,709 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Déc (+10.07%). Pire mois : Mars (-9.21%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Mayr-Melnhof Karton AG (MMK.VI) ?
66.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de MMK.VI ?
Plus haut à 102.40 et plus bas à 64.90 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Mayr-Melnhof Karton AG ?
Historiquement, le mois le plus fort de MMK.VI a été Déc (moyenne +10.07%) et le plus faible Mars (moyenne -9.21%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.