3M Company (FRA:MMM)
Germany · Delayed Price · Currency is EUR 154.90
-0.40 (-0.26%)
At close: Oct 23, 2026
FRA:MMM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 155.80 | 155.80 | 154.45 | 154.90 | 154.90 | -0.26% | 71 |
| Oct 22, 2026 | 153.75 | 155.30 | 153.75 | 155.30 | 155.30 | 1.24% | 43 |
| Oct 21, 2026 | 152.70 | 153.40 | 152.70 | 153.40 | 153.40 | 0.76% | 30 |
| Oct 20, 2026 | 147.85 | 152.65 | 147.85 | 152.25 | 152.25 | 4.89% | 492 |
| Oct 19, 2026 | 147.95 | 147.95 | 145.15 | 145.15 | 145.15 | -0.38% | 102 |
| Oct 16, 2026 | 147.00 | 147.00 | 145.70 | 145.70 | 145.70 | -0.65% | 150 |
| Oct 15, 2026 | 146.05 | 146.65 | 146.05 | 146.65 | 146.65 | 1.28% | 20 |
| Oct 14, 2026 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | 0.52% | - |
| Oct 13, 2026 | 143.25 | 144.05 | 143.25 | 144.05 | 144.05 | 0.21% | 20 |
| Oct 12, 2026 | 142.65 | 143.75 | 142.65 | 143.75 | 143.75 | -1.20% | 19 |
| Oct 9, 2026 | 145.25 | 145.50 | 145.25 | 145.50 | 145.50 | 0.90% | 3 |
| Oct 8, 2026 | 144.10 | 144.20 | 144.10 | 144.20 | 144.20 | -0.72% | 37 |
| Oct 7, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 1.47% | - |
| Oct 6, 2026 | 145.05 | 145.05 | 143.15 | 143.15 | 143.15 | -1.34% | 11 |
| Oct 5, 2026 | 144.85 | 145.10 | 144.85 | 145.10 | 145.10 | 1.19% | 172 |
| Oct 2, 2026 | 144.75 | 144.75 | 143.40 | 143.40 | 143.40 | -1.48% | 75 |
| Oct 1, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -1.82% | - |
| Sep 30, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -1.17% | - |
| Sep 29, 2026 | 148.30 | 150.00 | 148.30 | 150.00 | 150.00 | 0.70% | 25 |
| Sep 28, 2026 | 147.95 | 149.00 | 147.35 | 148.95 | 148.95 | 0.40% | 258 |
| Sep 25, 2026 | 147.50 | 148.35 | 147.50 | 148.35 | 148.35 | 0.82% | - |
| Sep 24, 2026 | 148.45 | 148.45 | 147.15 | 147.15 | 147.15 | -1.47% | 20 |
| Sep 23, 2026 | 147.45 | 149.35 | 147.45 | 149.35 | 149.35 | 1.67% | 1 |
| Sep 22, 2026 | 143.45 | 146.90 | 142.85 | 146.90 | 146.90 | 2.33% | 100 |
| Sep 21, 2026 | 145.15 | 145.15 | 143.55 | 143.55 | 143.55 | -0.28% | 12 |
| Sep 18, 2026 | 143.30 | 143.95 | 142.10 | 143.95 | 143.95 | 0.45% | 2 |
| Sep 17, 2026 | 141.80 | 143.30 | 141.55 | 143.30 | 143.30 | 1.63% | 241 |
| Sep 16, 2026 | 142.60 | 142.60 | 141.00 | 141.00 | 141.00 | -0.53% | 2 |
| Sep 15, 2026 | 139.55 | 141.75 | 138.70 | 141.75 | 141.75 | 1.43% | 43 |
| Sep 14, 2026 | 142.40 | 143.15 | 139.65 | 139.75 | 139.75 | -1.34% | 57 |
| Sep 11, 2026 | 140.25 | 141.65 | 140.25 | 141.65 | 141.65 | 1.18% | 100 |
| Sep 10, 2026 | 141.10 | 141.10 | 138.85 | 140.00 | 140.00 | -0.71% | 70 |
| Sep 9, 2026 | 143.70 | 143.70 | 141.00 | 141.00 | 141.00 | -2.08% | 42 |
| Sep 8, 2026 | 141.90 | 145.35 | 141.90 | 144.00 | 144.00 | 0.95% | 5 |
| Sep 7, 2026 | 144.50 | 144.50 | 142.65 | 142.65 | 142.65 | -1.38% | 704 |
| Sep 4, 2026 | 144.65 | 144.80 | 144.50 | 144.65 | 144.65 | 0.10% | 266 |
| Sep 3, 2026 | 144.90 | 144.90 | 144.50 | 144.50 | 144.50 | -1.57% | 75 |
| Sep 2, 2026 | 146.25 | 146.80 | 146.25 | 146.80 | 146.80 | 0.10% | 35 |
| Sep 1, 2026 | 147.65 | 147.65 | 146.45 | 146.65 | 146.65 | -0.78% | 853 |
| Aug 31, 2026 | 149.35 | 150.15 | 147.80 | 147.80 | 147.80 | -1.79% | 30 |
| Aug 28, 2026 | 152.75 | 152.75 | 150.10 | 150.50 | 150.50 | -1.73% | 200 |
| Aug 27, 2026 | 153.75 | 153.75 | 153.15 | 153.15 | 153.15 | - | - |
| Aug 26, 2026 | 153.10 | 153.15 | 153.10 | 153.15 | 153.15 | -0.26% | 33 |
| Aug 25, 2026 | 153.25 | 154.50 | 152.65 | 153.55 | 153.55 | 0.23% | 12 |
| Aug 24, 2026 | 151.70 | 153.20 | 151.30 | 153.20 | 153.20 | 0.54% | 445 |
| Aug 21, 2026 | 151.80 | 153.05 | 151.80 | 153.05 | 152.38 | -0.97% | 103 |
| Aug 20, 2026 | 155.15 | 155.15 | 154.55 | 154.55 | 153.88 | -1.56% | 93 |
| Aug 19, 2026 | 155.35 | 157.00 | 154.35 | 157.00 | 156.31 | 0.54% | 895 |
| Aug 18, 2026 | 154.50 | 156.15 | 154.10 | 156.15 | 155.47 | 0.64% | 151 |
| Aug 17, 2026 | 157.20 | 157.20 | 155.15 | 155.15 | 154.47 | -1.87% | 8 |