MAHLE Metal Leve S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	32.520	32.520	31.180	31.300	26.354	838,100
2024-08-15	32.000	32.980	31.020	32.250	27.154	1,889,400
2024-08-14	33.520	34.100	33.280	33.690	28.367	388,000
2024-08-13	33.610	33.720	33.160	33.320	28.055	293,700
2024-08-12	33.820	34.040	33.410	33.410	28.131	273,300
2024-08-09	33.320	34.180	33.210	33.790	28.451	305,800
2024-08-08	33.150	33.420	32.870	33.380	28.106	293,400
2024-08-07	32.810	33.310	32.660	33.120	27.887	346,400
2024-08-06	32.950	33.000	32.390	32.390	27.272	213,500
2024-08-05	32.650	33.190	31.640	32.610	27.457	437,100
2024-08-02	33.410	33.750	32.800	33.500	28.207	324,800
2024-08-01	33.750	34.130	33.400	33.410	28.131	299,900
2024-07-31	32.580	33.880	32.500	33.750	28.417	504,100
2024-07-30	33.070	33.080	32.220	32.570	27.424	231,900
2024-07-29	33.110	33.150	32.550	32.880	27.685	240,100
2024-07-26	32.570	33.100	32.490	33.100	27.870	232,400
2024-07-25	32.820	32.980	32.510	32.570	27.424	189,600
2024-07-24	32.900	32.950	32.500	32.850	27.659	208,800
2024-07-23	33.390	33.390	33.000	33.050	27.828	224,600
2024-07-22	33.350	33.440	33.140	33.390	28.114	159,300
2024-07-19	33.460	33.680	33.050	33.290	28.030	178,500
2024-07-18	34.690	34.690	33.090	33.280	28.021	775,400
2024-07-17	34.050	34.780	33.790	34.760	29.268	426,900
2024-07-16	34.040	34.330	33.870	34.050	28.670	197,800
2024-07-15	34.170	34.380	33.960	33.960	28.594	252,200
2024-07-12	33.700	34.260	33.650	34.200	28.796	365,300
2024-07-11	33.110	33.770	33.110	33.700	28.375	288,900
2024-07-10	33.220	33.420	33.060	33.100	27.870	233,200
2024-07-09	33.290	33.440	32.880	33.220	27.971	254,300
2024-07-08	33.500	33.680	33.110	33.490	28.198	355,400
2024-07-05	33.560	33.790	33.100	33.500	28.207	250,100
2024-07-04	32.660	34.000	32.660	33.650	28.333	471,000
2024-07-03	32.090	32.700	32.090	32.650	27.491	336,700
2024-07-02	31.630	32.150	31.620	31.990	26.935	256,200
2024-07-01	32.650	32.700	31.600	31.600	26.607	775,600
2024-06-28	32.060	32.440	31.890	32.340	27.230	252,400
2024-06-27	32.280	32.760	31.920	32.140	27.062	378,800
2024-06-26	32.700	32.720	32.250	32.280	27.180	257,700
2024-06-25	32.750	32.850	32.410	32.790	27.609	321,400
2024-06-24	31.080	32.790	31.010	32.700	27.533	573,500
2024-06-21	30.760	31.100	30.670	31.010	26.110	239,200
2024-06-20	30.700	31.210	30.620	30.820	25.950	324,800
2024-06-19	30.300	30.700	30.150	30.700	25.849	255,400
2024-06-18	30.600	30.790	30.280	30.280	25.496	206,500
2024-06-17	30.460	30.620	30.120	30.430	25.622	251,300
2024-06-14	30.560	30.720	30.070	30.520	25.698	313,100
2024-06-13	30.800	30.800	30.360	30.500	25.681	271,400
2024-06-12	31.030	31.200	30.460	30.550	25.723	370,900
2024-06-11	30.920	31.000	30.700	30.800	25.933	313,000
2024-06-10	31.140	31.200	30.700	30.800	25.933	321,400
2024-06-07	31.260	31.360	31.000	31.090	26.178	319,900
2024-06-06	31.320	31.690	31.170	31.290	26.346	383,700
2024-06-05	31.700	31.900	31.190	31.280	26.338	345,200
2024-06-04	32.270	32.420	31.650	31.710	26.700	299,300
2024-06-03	31.760	32.600	31.680	32.260	27.163	612,800
2024-05-31	32.140	32.690	31.540	31.540	26.556	1,443,000
2024-05-29	31.850	32.260	31.820	32.110	27.036	415,000
2024-05-28	32.550	32.880	31.810	31.840	26.809	392,400
2024-05-27	32.600	32.750	32.320	32.480	27.348	158,300
2024-05-24	32.710	32.970	32.580	32.580	27.432	244,900

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	2.0347 BRL
2025-12-16	0.2062 BRL
2025-11-14	0.6089 BRL
2025-04-29	1.9068 BRL
2024-12-19	0.1911 BRL
2024-11-08	0.5392 BRL
2024-04-29	1.6325 BRL
2023-12-21	0.1681 BRL
2023-11-10	0.6510 BRL
2023-11-01	5.5400 BRL
2023-04-27	3.5224 BRL
2022-12-29	0.8350 BRL
2022-04-27	3.6577 BRL
2021-12-30	0.5450 BRL
2021-04-29	0.3786 BRL
2021-01-04	0.5504 BRL
2020-01-02	0.0929 BRL
2019-11-21	0.5456 BRL
2019-05-06	1.4982 BRL
2019-01-02	0.1134 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.