M&T Bank Corporation (FRA:MTZ)
Germany · Delayed Price · Currency is EUR 205.70
+0.20 (0.10%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:MTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 205.60 | 205.60 | 205.60 | 205.60 | 205.60 | -0.24% | - |
| Jun 25, 2026 | 205.40 | 206.10 | 205.40 | 206.10 | 206.10 | 0.39% | 20 |
| Jun 24, 2026 | 202.90 | 205.30 | 202.90 | 205.30 | 205.30 | 4.53% | 45 |
| Jun 23, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 0.69% | - |
| Jun 22, 2026 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | -0.08% | - |
| Jun 19, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -0.66% | - |
| Jun 18, 2026 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 0.20% | - |
| Jun 17, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 1.13% | - |
| Jun 16, 2026 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | -3.68% | - |
| Jun 15, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 2.65% | - |
| Jun 12, 2026 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | 1.19% | - |
| Jun 11, 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 0.05% | - |
| Jun 10, 2026 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 0.62% | - |
| Jun 9, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 0.26% | - |
| Jun 8, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.64% | - |
| Jun 5, 2026 | 188.90 | 188.90 | 188.90 | 188.90 | 188.90 | 3.39% | - |
| Jun 4, 2026 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | -1.77% | - |
| Jun 3, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 3.05% | - |
| Jun 2, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | -1.80% | - |
| Jun 1, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 0.87% | - |
| May 29, 2026 | 183.50 | 183.50 | 183.50 | 183.50 | 182.22 | -0.49% | - |
| May 28, 2026 | 184.40 | 184.40 | 184.40 | 184.40 | 183.11 | 0.16% | - |
| May 27, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 182.81 | 0.30% | - |
| May 26, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 182.27 | -0.24% | - |
| May 25, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 182.71 | 0.85% | - |
| May 22, 2026 | 182.45 | 182.45 | 182.45 | 182.45 | 181.17 | 1.30% | - |
| May 21, 2026 | 180.10 | 180.10 | 180.10 | 180.10 | 178.84 | 1.64% | - |
| May 20, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 175.96 | 0.80% | - |
| May 19, 2026 | 175.80 | 175.80 | 175.80 | 175.80 | 174.57 | 0.89% | - |
| May 18, 2026 | 174.25 | 174.25 | 174.25 | 174.25 | 173.03 | -0.34% | - |
| May 15, 2026 | 174.85 | 174.85 | 174.85 | 174.85 | 173.63 | 0.58% | - |
| May 14, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 172.63 | -2.00% | - |
| May 13, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 176.16 | 1.05% | - |
| May 12, 2026 | 175.55 | 175.55 | 175.55 | 175.55 | 174.32 | -2.17% | - |
| May 11, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 178.19 | -0.88% | - |
| May 8, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 179.78 | -1.76% | - |
| May 7, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.01 | 0.49% | - |
| May 6, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.12 | 0.36% | - |
| May 5, 2026 | 182.75 | 182.75 | 182.75 | 182.75 | 181.47 | -0.46% | - |
| May 4, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.32 | 0.22% | - |
| Apr 30, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 181.92 | -1.24% | - |
| Apr 29, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 184.20 | 0.16% | - |
| Apr 28, 2026 | 185.20 | 185.20 | 185.20 | 185.20 | 183.90 | 1.59% | - |
| Apr 27, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 181.02 | -2.77% | - |
| Apr 24, 2026 | 187.50 | 187.50 | 187.50 | 187.50 | 186.19 | 1.76% | - |
| Apr 23, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 182.96 | -1.21% | - |
| Apr 22, 2026 | 186.50 | 186.50 | 186.50 | 186.50 | 185.19 | 0.32% | - |
| Apr 21, 2026 | 185.90 | 185.90 | 185.90 | 185.90 | 184.60 | 0.92% | - |
| Apr 20, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 182.91 | 0.44% | - |
| Apr 17, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.12 | 0.05% | - |