McCormick & Company, Incorporated (FRA:MCX0)
Germany · Delayed Price · Currency is EUR 39.40
-0.60 (-1.50%)
Last updated: Oct 22, 2026, 3:25 PM CEST
FRA:MCX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 41.20 | 41.60 | 40.80 | 40.80 | 40.80 | 3.55% | - |
| Oct 22, 2026 | 39.80 | 40.20 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Oct 21, 2026 | 40.40 | 40.80 | 40.00 | 40.00 | 40.00 | 4.17% | - |
| Oct 20, 2026 | 38.80 | 39.20 | 38.40 | 38.40 | 38.40 | -3.52% | - |
| Oct 19, 2026 | 40.20 | 40.60 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Oct 16, 2026 | 39.40 | 44.80 | 39.40 | 41.80 | 41.80 | 7.73% | 220 |
| Oct 15, 2026 | 39.20 | 39.60 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Oct 14, 2026 | 39.20 | 39.80 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Oct 13, 2026 | 39.00 | 39.40 | 38.60 | 38.60 | 38.60 | -8.90% | - |
| Oct 12, 2026 | 39.80 | 42.80 | 39.80 | 42.80 | 42.37 | 7.00% | 24 |
| Oct 9, 2026 | 40.20 | 40.60 | 40.00 | 40.00 | 39.60 | - | - |
| Oct 8, 2026 | 39.80 | 40.00 | 39.80 | 40.00 | 39.60 | -3.85% | - |
| Oct 7, 2026 | 39.60 | 41.60 | 39.60 | 41.60 | 41.18 | -0.95% | 100 |
| Oct 2, 2026 | 38.00 | 42.00 | 37.80 | 42.00 | 41.58 | -0.47% | 1,719 |
| Oct 1, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.78 | 1.93% | 126 |
| Sep 30, 2026 | 41.40 | 42.00 | 41.00 | 41.40 | 40.98 | 0.98% | 50 |
| Sep 29, 2026 | 41.40 | 41.80 | 41.00 | 41.00 | 40.59 | 1.49% | - |
| Sep 28, 2026 | 41.00 | 41.40 | 40.40 | 40.40 | 39.99 | -0.49% | - |
| Sep 25, 2026 | 41.00 | 41.40 | 40.60 | 40.60 | 40.19 | -1.93% | - |
| Sep 24, 2026 | 41.80 | 42.20 | 41.40 | 41.40 | 40.98 | - | - |
| Sep 23, 2026 | 41.80 | 42.20 | 41.40 | 41.40 | 40.98 | 0.98% | - |
| Sep 22, 2026 | 41.60 | 41.60 | 41.00 | 41.00 | 40.59 | 0.99% | - |
| Sep 21, 2026 | 41.00 | 41.40 | 40.60 | 40.60 | 40.19 | -6.02% | - |
| Sep 18, 2026 | 43.40 | 43.80 | 43.20 | 43.20 | 42.77 | 0.93% | - |
| Sep 17, 2026 | 43.20 | 43.60 | 42.80 | 42.80 | 42.37 | - | - |
| Sep 16, 2026 | 43.20 | 43.60 | 42.80 | 42.80 | 42.37 | - | - |
| Sep 15, 2026 | 43.20 | 43.20 | 42.80 | 42.80 | 42.37 | -8.55% | - |
| Sep 14, 2026 | 46.00 | 46.80 | 45.60 | 46.80 | 46.33 | -0.85% | 50 |
| Sep 11, 2026 | 47.60 | 47.60 | 47.20 | 47.20 | 46.73 | 0.85% | - |
| Sep 10, 2026 | 45.60 | 46.80 | 45.60 | 46.80 | 46.33 | -3.31% | 50 |
| Sep 9, 2026 | 43.00 | 48.40 | 42.60 | 48.40 | 47.91 | 15.79% | 200 |
| Sep 8, 2026 | 42.20 | 42.60 | 41.80 | 41.80 | 41.38 | -1.42% | - |
| Sep 7, 2026 | 42.20 | 42.60 | 42.20 | 42.40 | 41.97 | - | - |
| Sep 4, 2026 | 42.80 | 43.20 | 42.40 | 42.40 | 41.97 | -2.30% | - |
| Sep 3, 2026 | 43.80 | 44.20 | 43.40 | 43.40 | 42.96 | -0.91% | - |
| Sep 2, 2026 | 44.20 | 44.60 | 43.80 | 43.80 | 43.36 | -0.45% | - |
| Sep 1, 2026 | 44.40 | 44.60 | 44.00 | 44.00 | 43.56 | -11.65% | 23 |
| Aug 31, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.30 | 8.26% | 23 |
| Aug 28, 2026 | 44.20 | 46.00 | 44.20 | 46.00 | 45.54 | 4.07% | - |
| Aug 27, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 43.76 | - | - |
| Aug 26, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 43.76 | -0.90% | 54 |
| Aug 25, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.15 | -0.45% | - |
| Aug 24, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.35 | - | - |
| Aug 21, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.35 | -6.67% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 48.00 | 48.00 | 47.52 | 7.14% | 40 |
| Aug 19, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.35 | 1.36% | - |
| Aug 18, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 43.76 | -7.92% | - |
| Aug 17, 2026 | 44.40 | 48.40 | 44.00 | 48.00 | 47.52 | 9.09% | 200 |
| Aug 14, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 43.56 | 0.92% | - |
| Aug 13, 2026 | 43.60 | 43.60 | 43.40 | 43.60 | 43.16 | - | - |