McCormick & Company, Incorporated (FRA:MCX0)
Germany · Delayed Price · Currency is EUR 44.20
-0.40 (-0.90%)
At close: Aug 26, 2026
FRA:MCX0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 45.20 | 45.20 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Aug 24, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | - | - |
| Aug 21, 2026 | 45.00 | 45.20 | 44.80 | 44.80 | 44.80 | -6.67% | - |
| Aug 20, 2026 | 51.50 | 51.50 | 48.00 | 48.00 | 48.00 | 7.14% | 40 |
| Aug 19, 2026 | 45.20 | 45.20 | 44.80 | 44.80 | 44.80 | 1.36% | - |
| Aug 18, 2026 | 44.60 | 44.60 | 44.20 | 44.20 | 44.20 | -7.92% | - |
| Aug 17, 2026 | 44.40 | 48.40 | 44.00 | 48.00 | 48.00 | 9.09% | 200 |
| Aug 14, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 0.92% | - |
| Aug 13, 2026 | 43.60 | 43.60 | 43.40 | 43.60 | 43.60 | - | - |
| Aug 12, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | - |
| Aug 11, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 25 |
| Aug 10, 2026 | 43.40 | 43.40 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Aug 7, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.39% | - |
| Aug 6, 2026 | 42.60 | 47.40 | 42.60 | 43.20 | 43.20 | 1.89% | 200 |
| Aug 5, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | -2.75% | - |
| Aug 4, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6.34% | - |
| Aug 3, 2026 | 41.80 | 41.80 | 41.00 | 41.00 | 41.00 | -2.38% | - |
| Jul 31, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 42.00 | -1.87% | - |
| Jul 30, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Jul 29, 2026 | 42.40 | 47.40 | 42.40 | 42.80 | 42.80 | 0.94% | 20 |
| Jul 28, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | 0.95% | - |
| Jul 27, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Jul 24, 2026 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | -7.56% | - |
| Jul 23, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -3.85% | 125 |
| Jul 21, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 4.00% | 600 |
| Jul 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | 300 |
| Jul 17, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | -5.42% | 250 |
| Jul 14, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 13.74% | 300 |
| Jul 10, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -2.31% | - |
| Jul 9, 2026 | 42.80 | 43.20 | 42.80 | 43.20 | 43.20 | -0.92% | - |
| Jul 8, 2026 | 43.40 | 43.60 | 43.20 | 43.60 | 43.60 | 1.87% | - |
| Jul 7, 2026 | 42.60 | 42.80 | 42.60 | 42.80 | 42.80 | -2.73% | - |
| Jul 6, 2026 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 0.04% | - |
| Jul 3, 2026 | 44.20 | 44.40 | 44.20 | 44.40 | 43.98 | 1.37% | - |
| Jul 2, 2026 | 43.60 | 48.60 | 43.60 | 43.80 | 43.39 | 4.29% | 22 |
| Jul 1, 2026 | 41.80 | 42.00 | 41.80 | 42.00 | 41.60 | -3.23% | - |
| Jun 30, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 42.99 | 2.36% | - |
| Jun 29, 2026 | 42.20 | 42.40 | 42.20 | 42.40 | 42.00 | -1.40% | - |
| Jun 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.59 | 8.04% | 40 |
| Jun 24, 2026 | 39.60 | 39.80 | 39.60 | 39.80 | 39.42 | -6.13% | - |
| Jun 23, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.00 | 8.16% | 80 |
| Jun 22, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 38.83 | -7.98% | - |
| Jun 19, 2026 | 39.00 | 42.60 | 38.60 | 42.60 | 42.20 | 7.58% | 175 |
| Jun 17, 2026 | 38.20 | 41.00 | 38.20 | 39.60 | 39.23 | 1.02% | 400 |
| Jun 16, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 38.83 | -1.51% | - |
| Jun 10, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.42 | 1.53% | - |
| Jun 9, 2026 | 39.00 | 39.20 | 39.00 | 39.20 | 38.83 | -6.67% | - |
| Jun 8, 2026 | 39.20 | 42.00 | 39.00 | 42.00 | 41.60 | -1.41% | 95 |
| Jun 5, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.20 | 2.90% | 75 |
| Jun 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.01 | 7.81% | 6 |