3M Company (FRA:MMM)
Germany · Delayed Price · Currency is EUR 146.94
+2.78 (1.93%)
At close: Oct 23, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 143.86 | 147.04 | 143.86 | 147.02 | 147.02 | 2.44% | 171 |
| Oct 22, 2025 | 143.86 | 145.34 | 143.06 | 143.52 | 143.52 | 0.53% | 814 |
| Oct 21, 2025 | 132.82 | 142.76 | 132.68 | 142.76 | 142.76 | 7.35% | 824 |
| Oct 20, 2025 | 131.54 | 133.58 | 131.00 | 132.98 | 132.98 | 1.84% | 380 |
| Oct 17, 2025 | 128.14 | 130.78 | 126.56 | 130.58 | 130.58 | 0.83% | 198 |
| Oct 16, 2025 | 131.20 | 131.56 | 129.50 | 129.50 | 129.50 | -1.91% | 305 |
| Oct 15, 2025 | 131.52 | 133.06 | 131.20 | 132.02 | 132.02 | 0.56% | 335 |
| Oct 14, 2025 | 129.04 | 131.28 | 129.04 | 131.28 | 131.28 | 0.55% | 991 |
| Oct 13, 2025 | 129.46 | 131.34 | 128.52 | 130.56 | 130.56 | 1.79% | 991 |
| Oct 10, 2025 | 131.88 | 132.36 | 128.26 | 128.26 | 128.26 | -2.58% | 150 |
| Oct 9, 2025 | 133.70 | 134.40 | 131.26 | 131.66 | 131.66 | -1.78% | 37 |
| Oct 8, 2025 | 133.28 | 134.04 | 132.66 | 134.04 | 134.04 | 0.65% | 183 |
| Oct 7, 2025 | 132.72 | 133.58 | 132.70 | 133.18 | 133.18 | 0.44% | 264 |
| Oct 6, 2025 | 135.00 | 135.96 | 132.60 | 132.60 | 132.60 | -1.79% | 895 |
| Oct 3, 2025 | 135.20 | 135.72 | 135.02 | 135.02 | 135.02 | -0.07% | 101 |
| Oct 2, 2025 | 132.24 | 135.12 | 132.24 | 135.12 | 135.12 | 1.67% | 80 |
| Oct 1, 2025 | 130.82 | 133.06 | 130.42 | 132.90 | 132.90 | 1.57% | 253 |
| Sep 30, 2025 | 130.80 | 130.84 | 130.80 | 130.84 | 130.84 | -0.41% | 2 |
| Sep 29, 2025 | 130.60 | 131.38 | 129.90 | 131.38 | 131.38 | 0.83% | 120 |
| Sep 26, 2025 | 130.58 | 132.00 | 130.30 | 130.30 | 130.30 | -0.31% | 174 |
| Sep 25, 2025 | 131.42 | 131.42 | 130.70 | 130.70 | 130.70 | -1.16% | 30 |
| Sep 24, 2025 | 132.12 | 132.48 | 132.00 | 132.24 | 132.24 | 0.20% | 5,067 |
| Sep 23, 2025 | 130.14 | 131.98 | 130.14 | 131.98 | 131.98 | 1.23% | 1,286 |
| Sep 22, 2025 | 132.60 | 132.60 | 130.38 | 130.38 | 130.38 | -2.12% | 1,286 |
| Sep 19, 2025 | 131.48 | 133.20 | 130.80 | 133.20 | 133.20 | 1.22% | 30 |
| Sep 18, 2025 | 131.58 | 132.08 | 131.16 | 131.60 | 131.60 | 0.23% | 22 |
| Sep 17, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | -0.21% | 55 |
| Sep 16, 2025 | 132.64 | 132.64 | 129.80 | 131.58 | 131.58 | -0.77% | 205 |
| Sep 15, 2025 | 133.44 | 134.22 | 132.60 | 132.60 | 132.60 | -1.35% | 58 |
| Sep 12, 2025 | 135.50 | 138.10 | 134.42 | 134.42 | 134.42 | -0.46% | 150 |
| Sep 11, 2025 | 130.88 | 135.04 | 130.88 | 135.04 | 135.04 | 3.04% | 206 |
| Sep 10, 2025 | 130.58 | 131.06 | 130.58 | 131.06 | 131.06 | 0.26% | 34 |
| Sep 9, 2025 | 130.34 | 130.72 | 129.50 | 130.72 | 130.72 | 0.02% | 140 |
| Sep 8, 2025 | 132.02 | 132.02 | 130.70 | 130.70 | 130.70 | -1.22% | 88 |
| Sep 5, 2025 | 132.98 | 133.04 | 132.08 | 132.32 | 132.32 | -0.60% | 140 |
| Sep 4, 2025 | 130.00 | 133.12 | 129.78 | 133.12 | 133.12 | 2.13% | 20 |
| Sep 3, 2025 | 132.10 | 132.10 | 130.34 | 130.34 | 130.34 | -1.60% | 16 |
| Sep 2, 2025 | 131.12 | 132.46 | 131.12 | 132.46 | 132.46 | 0.79% | 10 |
| Sep 1, 2025 | 132.70 | 132.70 | 131.42 | 131.42 | 131.42 | -1.05% | 30 |
| Aug 29, 2025 | 134.40 | 134.40 | 132.82 | 132.82 | 132.82 | -1.28% | 220 |
| Aug 28, 2025 | 133.80 | 134.54 | 133.80 | 134.54 | 134.54 | -0.12% | 1,679 |
| Aug 27, 2025 | 134.32 | 134.70 | 134.24 | 134.70 | 134.70 | 0.58% | 30 |
| Aug 26, 2025 | 133.12 | 133.92 | 133.12 | 133.92 | 133.92 | -0.21% | 25 |
| Aug 25, 2025 | 134.50 | 134.50 | 134.02 | 134.20 | 134.20 | -0.68% | 40 |
| Aug 22, 2025 | 132.62 | 135.12 | 132.50 | 135.12 | 134.50 | 1.69% | 6,902 |
| Aug 21, 2025 | 132.38 | 133.60 | 131.84 | 132.88 | 132.27 | 0.03% | 4,417 |
| Aug 20, 2025 | 132.74 | 132.84 | 131.54 | 132.84 | 132.23 | 0.59% | 1,952 |
| Aug 19, 2025 | 130.36 | 132.20 | 130.32 | 132.06 | 131.45 | 0.64% | 4,293 |
| Aug 18, 2025 | 129.98 | 132.22 | 129.74 | 131.22 | 130.61 | 0.78% | 2,610 |
| Aug 15, 2025 | 134.26 | 134.26 | 129.72 | 130.20 | 129.60 | -3.63% | 3,009 |