MAHLE Metal Leve S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	30.400	30.780	29.800	30.310	25.986	572,600
2024-11-07	30.800	31.380	29.950	30.120	25.361	577,500
2024-11-06	30.400	31.060	29.990	30.910	26.026	455,200
2024-11-05	30.760	30.760	30.240	30.470	25.655	238,900
2024-11-04	30.300	30.730	30.190	30.590	25.757	370,500
2024-11-01	30.010	30.150	29.830	30.060	25.310	344,000
2024-10-31	30.100	30.220	29.750	29.940	25.209	466,000
2024-10-30	30.100	30.320	30.050	30.050	25.302	379,900
2024-10-29	30.400	30.400	30.040	30.100	25.344	286,900
2024-10-28	30.200	30.550	30.150	30.150	25.386	219,200
2024-10-25	30.550	30.850	30.080	30.200	25.428	327,100
2024-10-24	30.220	30.590	30.120	30.540	25.714	289,600
2024-10-23	30.360	30.490	30.220	30.330	25.538	241,500
2024-10-22	30.440	30.470	30.260	30.360	25.563	239,800
2024-10-21	30.380	30.660	30.300	30.440	25.630	211,700
2024-10-18	30.300	30.480	30.150	30.280	25.496	277,300
2024-10-17	30.560	30.630	30.170	30.260	25.479	257,100
2024-10-16	30.250	30.950	30.250	30.680	25.832	774,100
2024-10-15	30.400	30.550	30.190	30.240	25.462	294,600
2024-10-14	30.300	30.360	30.000	30.230	25.453	326,400
2024-10-11	30.210	30.380	30.100	30.230	25.453	235,300
2024-10-10	30.380	30.380	30.140	30.200	25.428	234,300
2024-10-09	30.350	30.390	30.180	30.250	25.470	220,000
2024-10-08	30.620	30.760	30.290	30.290	25.504	382,800
2024-10-07	30.590	31.040	30.560	30.760	25.900	367,300
2024-10-04	30.680	30.890	30.460	30.460	25.647	246,100
2024-10-03	30.700	30.700	30.270	30.560	25.731	271,500
2024-10-02	30.530	31.000	30.500	30.710	25.858	355,700
2024-10-01	30.280	30.540	30.110	30.370	25.571	514,400
2024-09-30	30.590	30.590	30.170	30.230	25.453	384,600
2024-09-27	30.350	30.630	30.270	30.300	25.512	344,400
2024-09-26	30.500	30.560	30.250	30.310	25.521	283,700
2024-09-25	31.000	31.020	30.280	30.280	25.496	322,200
2024-09-24	31.090	31.170	30.600	30.800	25.933	473,100
2024-09-23	31.170	31.190	30.620	30.780	25.917	311,800
2024-09-20	31.750	31.750	30.790	31.170	26.245	479,100
2024-09-19	31.650	31.980	31.290	31.340	26.388	270,100
2024-09-18	31.600	31.990	31.350	31.600	26.607	266,700
2024-09-17	31.360	31.430	31.110	31.410	26.447	223,400
2024-09-16	31.380	31.600	31.200	31.250	26.312	272,900
2024-09-13	30.710	31.380	30.680	31.310	26.363	355,100
2024-09-12	30.970	31.040	30.480	30.710	25.858	371,600
2024-09-11	30.750	31.030	30.470	30.940	26.051	416,900
2024-09-10	31.000	31.020	30.480	30.660	25.815	365,500
2024-09-09	31.010	31.040	30.640	30.810	25.942	339,500
2024-09-06	30.910	31.140	30.550	30.700	25.849	597,200
2024-09-05	30.850	31.050	30.480	30.810	25.942	597,800
2024-09-04	30.690	31.190	30.080	30.820	25.950	1,219,400
2024-09-03	31.820	31.840	31.460	31.610	26.615	269,000
2024-09-02	32.000	32.090	31.560	31.600	26.607	297,500
2024-08-30	31.570	32.060	31.140	32.060	26.994	653,700
2024-08-29	31.870	31.910	31.350	31.410	26.447	337,700
2024-08-28	31.430	31.990	31.300	31.840	26.809	368,700
2024-08-27	31.650	31.690	31.270	31.340	26.388	339,600
2024-08-26	31.500	31.690	31.230	31.600	26.607	365,400
2024-08-23	31.010	31.460	30.810	31.450	26.481	358,200
2024-08-22	31.440	31.480	30.800	30.800	25.933	470,200
2024-08-21	31.300	31.540	31.150	31.320	26.371	501,100
2024-08-20	31.670	31.810	31.220	31.220	26.287	532,300
2024-08-19	31.600	31.740	31.130	31.620	26.624	475,500

← NewerPage 9 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.