McCormick & Company, Incorporated (FRA:MCX0)
Germany · Delayed Price · Currency is EUR 38.40
-0.20 (-0.52%)
Last updated: Jun 1, 2026, 3:25 PM CET
FRA:MCX0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| May 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| May 26, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | -0.51% | - |
| May 25, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | -7.11% | - |
| May 22, 2026 | 38.20 | 42.20 | 38.20 | 42.20 | 42.20 | 10.47% | 50 |
| May 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| May 20, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -8.41% | 5 |
| May 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 6.47% | 25 |
| May 13, 2026 | 40.00 | 40.20 | 38.00 | 40.20 | 40.20 | 5.79% | 307 |
| May 12, 2026 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | -7.32% | - |
| May 11, 2026 | 40.20 | 41.00 | 38.60 | 41.00 | 41.00 | 1.99% | 106 |
| May 8, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.95% | - |
| May 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -3.76% | - |
| Apr 21, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -1.84% | - |
| Apr 20, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.86% | - |
| Apr 17, 2026 | 43.00 | 43.00 | 42.60 | 42.60 | 42.19 | -0.47% | - |
| Apr 16, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.39 | -0.93% | - |
| Apr 15, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.79 | -6.90% | - |
| Apr 10, 2026 | 41.80 | 46.40 | 41.80 | 46.40 | 45.96 | 12.62% | 30 |
| Apr 9, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.81 | -0.96% | - |
| Apr 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.20 | - | - |
| Apr 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.20 | 3.48% | - |
| Apr 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.82 | -9.46% | - |
| Apr 1, 2026 | 46.00 | 46.00 | 44.40 | 44.40 | 43.98 | -2.20% | 57 |
| Mar 31, 2026 | 44.80 | 49.40 | 44.80 | 45.40 | 44.97 | 3.18% | 50 |
| Mar 30, 2026 | 48.00 | 48.00 | 43.60 | 44.00 | 43.58 | -0.90% | 20 |
| Mar 27, 2026 | 42.80 | 44.40 | 42.80 | 44.40 | 43.98 | - | - |
| Mar 26, 2026 | 42.40 | 44.40 | 42.40 | 44.40 | 43.98 | 1.37% | - |
| Mar 25, 2026 | 42.60 | 43.80 | 42.40 | 43.80 | 43.38 | -2.23% | - |
| Mar 24, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.37 | -0.44% | - |
| Mar 23, 2026 | 48.00 | 48.00 | 45.00 | 45.00 | 44.57 | -1.32% | 10 |
| Mar 20, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.16 | -5.00% | - |
| Mar 19, 2026 | 45.60 | 48.00 | 45.60 | 48.00 | 47.54 | -0.41% | 41 |
| Mar 18, 2026 | 47.20 | 48.20 | 47.20 | 48.20 | 47.74 | -2.03% | - |
| Mar 17, 2026 | 47.60 | 49.20 | 47.60 | 49.20 | 48.73 | -1.60% | - |
| Mar 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.52 | -1.96% | 36 |
| Mar 12, 2026 | 49.20 | 51.00 | 49.20 | 51.00 | 50.51 | - | - |
| Mar 11, 2026 | 54.50 | 54.50 | 51.00 | 51.00 | 50.51 | -6.42% | 22 |
| Mar 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.98 | -1.80% | - |
| Mar 5, 2026 | 58.00 | 58.00 | 55.50 | 55.50 | 54.97 | -1.77% | 100 |
| Mar 4, 2026 | 56.50 | 57.00 | 56.50 | 56.50 | 55.96 | -1.74% | - |
| Mar 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.95 | -0.86% | - |
| Mar 2, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.45 | 3.57% | - |
| Feb 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.47 | -0.88% | - |
| Feb 26, 2026 | 56.00 | 56.50 | 56.00 | 56.50 | 55.96 | -4.24% | - |
| Feb 25, 2026 | 56.50 | 59.00 | 56.50 | 59.00 | 58.44 | 4.42% | 43 |
| Feb 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.96 | -0.88% | - |
| Feb 23, 2026 | 56.00 | 57.00 | 56.00 | 57.00 | 56.46 | 0.88% | 100 |
| Feb 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.96 | -1.74% | - |
| Feb 19, 2026 | 57.00 | 57.50 | 57.00 | 57.50 | 56.95 | 2.68% | - |