MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	28.510	28.590	28.320	28.480	26.210	184,300
2025-10-27	28.360	28.670	28.230	28.510	26.238	192,500
2025-10-24	28.000	28.390	28.000	28.360	26.100	176,600
2025-10-23	28.060	28.090	27.860	27.990	25.759	161,000
2025-10-22	27.800	28.000	27.770	27.850	25.631	156,800
2025-10-21	27.760	27.950	27.560	27.800	25.585	164,200
2025-10-20	27.600	27.810	27.510	27.650	25.447	245,000
2025-10-17	27.160	27.480	27.080	27.330	25.152	176,000
2025-10-16	27.070	27.240	26.970	27.160	24.996	221,700
2025-10-15	26.980	27.120	26.860	27.040	24.885	837,000
2025-10-14	26.950	27.090	26.750	26.950	24.802	233,900
2025-10-13	27.170	27.360	26.720	26.820	24.683	276,000
2025-10-10	26.970	27.610	26.700	26.960	24.812	345,900
2025-10-09	27.050	27.180	26.950	26.960	24.812	288,400
2025-10-08	27.100	27.210	27.020	27.020	24.867	360,800
2025-10-07	27.140	27.330	27.050	27.110	24.950	335,800
2025-10-06	27.420	27.480	27.030	27.120	24.959	334,900
2025-10-03	27.620	27.620	27.240	27.350	25.171	270,200
2025-10-02	27.220	27.650	27.090	27.600	25.401	298,000
2025-10-01	27.440	27.490	27.170	27.220	25.051	286,900
2025-09-30	27.060	27.350	27.050	27.310	25.134	259,300
2025-09-29	27.260	27.260	27.000	27.040	24.885	219,600
2025-09-26	27.030	27.270	27.000	27.080	24.922	272,100
2025-09-25	27.480	27.520	27.000	27.000	24.848	422,400
2025-09-24	27.500	27.600	27.430	27.430	25.244	351,000
2025-09-23	27.480	27.650	27.430	27.480	25.290	278,200
2025-09-22	27.960	27.960	27.420	27.480	25.290	271,800
2025-09-19	28.110	28.110	27.760	27.890	25.667	304,800
2025-09-18	28.190	28.280	27.930	28.050	25.815	127,300
2025-09-17	27.900	28.430	27.890	28.050	25.815	240,600
2025-09-16	27.920	28.170	27.790	27.900	25.677	245,700
2025-09-15	28.280	28.440	27.900	27.910	25.686	203,000
2025-09-12	28.200	28.580	28.180	28.280	26.026	151,400
2025-09-11	28.500	28.700	28.220	28.220	25.971	134,000
2025-09-10	28.700	28.880	28.450	28.490	26.220	287,300
2025-09-09	28.480	28.970	28.480	28.760	26.468	368,300
2025-09-08	28.170	28.570	27.890	28.510	26.238	367,300
2025-09-05	27.910	28.200	27.820	28.150	25.907	251,600
2025-09-04	27.770	27.960	27.550	27.950	25.723	252,000
2025-09-03	27.920	27.990	27.590	27.670	25.465	178,400
2025-09-02	28.100	28.100	27.560	27.920	25.695	304,800
2025-09-01	28.120	28.120	27.820	28.000	25.769	327,600
2025-08-29	27.950	28.190	27.590	27.980	25.750	308,100
2025-08-28	28.000	28.210	27.720	27.950	25.723	379,200
2025-08-27	27.520	27.830	27.390	27.830	25.612	225,000
2025-08-26	27.310	27.510	27.280	27.500	25.309	112,300
2025-08-25	27.240	27.500	27.100	27.380	25.198	204,900
2025-08-22	26.490	27.240	26.470	27.160	24.996	298,200
2025-08-21	26.680	26.800	26.390	26.390	24.287	230,600
2025-08-20	26.980	26.980	26.650	26.680	24.554	260,000
2025-08-19	27.400	27.400	26.800	26.850	24.710	346,900
2025-08-18	27.440	27.760	27.350	27.440	25.253	309,800
2025-08-15	27.560	27.700	27.280	27.440	25.253	169,900
2025-08-14	27.570	27.570	27.260	27.550	25.355	144,300
2025-08-13	27.650	27.860	27.270	27.310	25.134	287,500
2025-08-12	27.590	27.850	27.520	27.710	25.502	238,700
2025-08-11	27.630	27.700	27.320	27.590	25.391	214,700
2025-08-08	27.740	27.900	27.380	27.510	25.318	314,900
2025-08-07	28.130	28.750	27.340	27.840	25.621	527,900
2025-08-06	28.120	28.470	28.120	28.130	25.888	227,200

← NewerPage 5 of 21 · 1,246 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.