Frankfurt - Delayed Quote
EUR
MTY Food Group Inc. (9MF.F)
23.20
-0.20
(-0.85%)
At close: November 6 at 9:55:01 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
23.40
23.40
23.00
23.20
23.20
-
Nov 5, 2026
23.80
24.00
23.20
23.40
23.40
-
Nov 4, 2026
23.00
23.80
23.00
23.80
23.80
-
Nov 3, 2026
0.3174
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
20.60
23.20
20.60
23.20
23.20
124
Nov 2, 2026
20.60
21.00
20.60
20.80
20.30
-
Oct 30, 2026
20.40
20.80
20.40
20.60
20.10
-
Oct 29, 2026
20.40
20.40
20.20
20.40
19.91
-
Oct 28, 2026
20.20
20.40
20.20
20.40
19.91
-
Oct 27, 2026
20.00
20.20
20.00
20.20
19.71
-
Oct 26, 2026
20.20
20.20
19.90
20.00
19.52
-
Oct 23, 2026
20.20
20.40
20.00
20.20
19.71
860
Oct 22, 2026
20.00
20.40
20.00
20.20
19.71
-
Oct 21, 2026
20.20
20.20
19.90
19.90
19.42
-
Oct 20, 2026
20.20
20.40
20.20
20.20
19.71
-
Oct 19, 2026
20.00
20.20
19.90
20.00
19.52
-
Oct 16, 2026
20.20
20.20
19.90
20.00
19.52
-
Oct 15, 2026
19.60
20.00
19.60
20.00
19.52
-
Oct 14, 2026
19.70
19.70
19.40
19.70
19.23
-
Oct 13, 2026
19.50
19.60
19.30
19.60
19.13
-
Oct 12, 2026
19.40
19.40
19.00
19.00
18.54
-
Oct 9, 2026
18.90
19.50
17.90
19.40
18.93
-
Oct 8, 2026
19.20
19.30
18.90
18.90
18.45
-
Oct 7, 2026
19.60
19.60
19.10
19.10
18.64
-
Oct 6, 2026
19.30
19.50
19.10
19.40
18.93
-
Oct 5, 2026
19.30
19.30
19.20
19.30
18.84
-
Oct 2, 2026
19.50
19.50
19.20
19.20
18.74
-
Oct 1, 2026
19.60
19.70
19.40
19.50
19.03
-
Sep 30, 2026
19.70
19.70
19.60
19.70
19.23
-
Sep 29, 2026
19.80
19.80
19.70
19.70
19.23
-
Sep 28, 2026
19.80
19.80
19.60
19.80
19.32
-
Sep 25, 2026
19.60
19.80
19.60
19.80
19.32
-
Sep 24, 2026
19.80
19.80
19.60
19.60
19.13
-
Sep 23, 2026
19.80
19.80
19.60
19.70
19.23
-
Sep 22, 2026
19.70
19.80
19.60
19.80
19.32
-
Sep 21, 2026
19.70
19.70
19.50
19.60
19.13
-
Sep 18, 2026
19.70
19.70
19.60
19.60
19.13
-
Sep 17, 2026
19.80
19.90
19.60
19.70
19.23
-
Sep 16, 2026
19.70
19.90
19.70
19.80
19.32
-
Sep 15, 2026
20.20
20.20
19.60
19.70
19.23
111
Sep 14, 2026
20.00
20.20
20.00
20.00
19.52
-
Sep 11, 2026
20.20
20.40
19.90
19.90
19.42
-
Sep 10, 2026
20.60
20.60
20.40
20.40
19.91
-
Sep 9, 2026
21.00
21.00
20.60
20.60
20.10
-
Sep 8, 2026
21.80
21.80
21.00
21.00
20.50
-
Sep 7, 2026
21.80
21.80
21.80
21.80
21.28
-
Sep 4, 2026
21.80
21.80
21.80
21.80
21.28
-
Sep 3, 2026
22.00
22.00
21.80
21.80
21.28
-
Sep 2, 2026
21.40
22.20
21.40
22.00
21.47
-
Sep 1, 2026
21.60
21.60
21.40
21.40
20.89
-
Aug 31, 2026
21.80
22.00
21.40
21.40
20.89
-
Aug 28, 2026
22.00
22.00
21.80
21.80
21.28
-
Aug 27, 2026
22.40
22.40
22.00
22.00
21.47
-
Aug 26, 2026
22.40
22.40
22.20
22.40
21.86
-
Aug 25, 2026
22.20
22.40
22.20
22.40
21.86
-
Aug 24, 2026
22.20
22.20
22.00
22.20
21.67
-
Aug 21, 2026
21.80
22.20
21.80
22.20
21.67
-
Aug 20, 2026
21.40
21.80
21.40
21.60
21.08
-
Aug 19, 2026
21.20
21.40
21.20
21.20
20.69
-
Aug 18, 2026
21.40
21.40
21.20
21.20
20.69
-
Aug 17, 2026
21.60
21.60
21.40
21.40
20.89
-
Aug 14, 2026
21.80
21.80
21.40
21.60
21.08
-
Aug 13, 2026
21.80
22.00
21.60
21.60
21.08
-
Aug 12, 2026
21.60
21.80
21.40
21.80
21.28
-
Aug 11, 2026
21.60
21.80
21.40
21.60
21.08
-
Aug 10, 2026
21.20
21.40
21.00
21.40
20.89
-
Aug 7, 2026
21.20
21.20
20.80
21.20
20.69
290
Aug 6, 2026
21.00
21.00
20.60
21.00
20.50
-
Aug 5, 2026
20.80
20.80
20.40
20.60
20.10
-
Aug 4, 2026
0.234876
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
20.80
20.80
20.40
20.60
20.10
-
Aug 3, 2026
21.00
21.00
21.00
21.00
20.13
-
Jul 31, 2026
21.00
21.00
20.80
21.00
20.13
-
Jul 30, 2026
21.20
21.20
20.40
20.80
19.94
62
Jul 29, 2026
21.00
21.00
20.60
20.80
19.94
-
Jul 28, 2026
20.80
21.00
20.60
20.80
19.94
-
Jul 27, 2026
20.60
20.60
20.60
20.60
19.75
-
Jul 24, 2026
20.20
20.40
20.00
20.40
19.56
-
Jul 23, 2026
20.40
20.40
19.90
20.00
19.18
-
Jul 22, 2026
20.40
20.40
20.20
20.20
19.37
-
Jul 21, 2026
20.60
21.00
20.40
20.40
19.56
70
Jul 20, 2026
20.80
20.80
20.40
20.40
19.56
-
Jul 17, 2026
21.20
21.20
20.60
20.60
19.75
-
Jul 16, 2026
20.80
21.00
20.80
21.00
20.13
-
Jul 15, 2026
20.20
20.80
20.20
20.60
19.75
-
Jul 14, 2026
20.60
20.60
20.00
20.00
19.18
-
Jul 13, 2026
20.80
20.80
20.40
20.40
19.56
-
Jul 10, 2026
23.20
23.20
20.40
20.40
19.56
600
Jul 9, 2026
23.40
23.40
23.00
23.00
22.05
-
Jul 8, 2026
23.60
23.60
23.00
23.20
22.24
-
Jul 7, 2026
23.00
23.60
22.80
23.40
22.44
-
Jul 6, 2026
23.20
23.20
22.80
22.80
21.86
-
Jul 3, 2026
23.20
23.20
23.00
23.00
22.05
-
Jul 2, 2026
22.40
23.00
22.40
23.00
22.05
-
Jul 1, 2026
23.00
23.00
22.20
22.40
21.48
-
Jun 30, 2026
23.20
23.20
22.80
22.80
21.86
-
Jun 29, 2026
23.40
23.40
23.00
23.00
22.05
-
Jun 26, 2026
23.40
23.40
23.20
23.20
22.24
-
Jun 25, 2026
23.40
23.40
23.00
23.20
22.24
-
Jun 24, 2026
22.80
23.20
22.80
23.20
22.24
-
Jun 23, 2026
22.40
22.60
22.40
22.60
21.67
-
Jun 22, 2026
24.00
24.00
22.20
22.20
21.28
-
Jun 19, 2026
24.40
24.40
23.80
23.80
22.82
-
Jun 18, 2026
24.40
24.40
24.20
24.20
23.20
-
Jun 17, 2026
24.80
24.80
24.20
24.20
23.20
-
Jun 16, 2026
25.20
25.20
24.60
24.60
23.59
-
Jun 15, 2026
24.80
25.00
24.60
25.00
23.97
-
Jun 12, 2026
25.20
25.20
24.80
24.80
23.78
-
Jun 11, 2026
24.20
25.20
24.20
25.20
24.16
-
Jun 10, 2026
24.60
24.60
24.20
24.20
23.20
-
Jun 9, 2026
24.40
24.40
24.20
24.40
23.39
-
Jun 8, 2026
24.40
24.40
24.20
24.20
23.20
-
Jun 5, 2026
24.40
24.40
23.80
24.20
23.20
-
Jun 4, 2026
23.80
24.00
23.80
24.00
23.01
-
Jun 3, 2026
24.00
24.00
23.60
23.60
22.63
-
Jun 2, 2026
24.20
24.20
23.80
23.80
22.82
-
Jun 1, 2026
24.40
24.40
23.80
24.00
23.01
-
May 29, 2026
24.20
24.20
24.20
24.20
23.20
-
May 28, 2026
24.20
24.20
24.00
24.00
23.01
-
May 27, 2026
24.00
24.20
24.00
24.00
23.01
-
May 26, 2026
24.00
24.00
23.80
23.80
22.82
-
May 25, 2026
24.00
24.00
23.80
24.00
23.01
-
May 22, 2026
23.80
23.80
23.60
23.80
22.82
-
May 21, 2026
23.60
23.60
23.40
23.60
22.63
-
May 20, 2026
23.20
23.60
23.20
23.40
22.44
-
May 19, 2026
23.60
23.60
23.20
23.20
22.24
-
May 18, 2026
23.60
23.60
23.60
23.60
22.63
55
May 15, 2026
23.60
23.60
23.40
23.40
22.44
-
May 14, 2026
23.60
23.60
23.40
23.40
22.44
-
May 13, 2026
23.60
23.60
23.40
23.40
22.44
-
May 12, 2026
23.60
23.60
23.40
23.40
22.44
-
May 11, 2026
24.20
24.20
23.40
23.40
22.44
-
May 8, 2026
24.40
24.40
24.00
24.00
23.01
-
May 7, 2026
24.40
24.40
24.20
24.20
23.20
-
May 6, 2026
25.20
25.20
24.20
24.20
23.20
1,706
May 5, 2026
0.234876
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
25.00
25.00
24.80
25.00
23.97
-
May 4, 2026
25.40
25.40
25.00
25.00
23.61
-
Apr 30, 2026
25.00
25.40
25.00
25.20
23.80
-
Apr 29, 2026
25.20
25.20
24.80
24.80
23.43
-
Apr 28, 2026
25.00
25.00
24.80
25.00
23.61
-
Apr 27, 2026
25.20
25.20
24.80
24.80
23.43
-
Apr 24, 2026
25.20
25.20
24.80
25.00
23.61
-
Apr 23, 2026
25.20
25.20
24.80
25.00
23.61
-
Apr 22, 2026
25.00
25.00
24.80
24.80
23.43
-
Apr 21, 2026
24.80
24.80
24.60
24.80
23.43
-
Apr 20, 2026
24.40
24.60
24.20
24.60
23.24
-
Apr 17, 2026
23.80
24.20
23.60
24.20
22.86
-
Apr 16, 2026
23.80
23.80
23.60
23.60
22.29
-
Apr 15, 2026
23.40
23.60
23.00
23.60
22.29
-
Apr 14, 2026
23.20
23.40
22.80
23.20
21.91
-
Apr 13, 2026
23.60
23.60
22.80
23.00
21.73
-
Apr 10, 2026
25.00
25.00
23.60
23.60
22.29
-
Apr 9, 2026
25.20
25.20
24.20
24.60
23.24
-
Apr 8, 2026
24.80
25.00
24.60
25.00
23.61
-
Apr 7, 2026
24.40
25.20
24.40
24.80
23.43
-
Apr 2, 2026
24.30
24.30
23.85
24.15
22.81
-
Apr 1, 2026
23.75
24.20
23.75
24.20
22.86
-
Mar 31, 2026
23.60
23.75
23.50
23.75
22.43
-
Mar 30, 2026
23.60
23.70
23.55
23.55
22.24
-
Mar 27, 2026
24.05
24.05
23.65
23.65
22.34
-
Mar 26, 2026
24.50
24.50
24.05
24.05
22.72
-
Mar 25, 2026
24.40
24.65
24.40
24.50
23.14
-
Mar 24, 2026
24.65
24.65
24.40
24.40
23.05
-
Mar 23, 2026
24.45
24.60
24.40
24.60
23.24
-
Mar 20, 2026
24.50
24.50
24.35
24.40
23.05
-
Mar 19, 2026
24.90
24.90
24.20
24.40
23.05
-
Mar 18, 2026
25.00
25.00
24.75
24.90
23.52
-
Mar 17, 2026
24.85
25.20
24.65
25.00
23.61
-
Mar 16, 2026
24.55
24.85
24.55
24.80
23.43
-
Mar 13, 2026
24.45
24.70
24.45
24.55
23.19
-
Mar 12, 2026
24.70
24.70
24.35
24.40
23.05
-
Mar 11, 2026
24.60
24.60
24.40
24.60
23.24
-
Mar 10, 2026
24.70
24.85
24.60
24.60
23.24
-
Mar 9, 2026
25.10
25.10
24.40
24.70
23.33
-
Mar 6, 2026
24.95
24.95
24.80
24.90
23.52
-
Mar 5, 2026
25.10
25.10
24.95
24.95
23.57
-
Mar 4, 2026
24.95
25.00
24.80
25.00
23.61
-
Mar 3, 2026
25.20
25.25
24.75
25.10
23.71
-
Mar 2, 2026
25.70
25.70
25.05
25.20
23.80
-
Feb 27, 2026
25.70
25.85
25.60
25.60
24.18
-
Feb 26, 2026
25.45
25.70
25.45
25.70
24.28
-
Feb 25, 2026
25.65
25.95
25.40
25.45
24.04
-
Feb 24, 2026
25.50
26.00
25.50
25.65
24.23
-
Feb 23, 2026
26.50
26.50
25.50
25.50
24.09
-
Feb 20, 2026
27.05
27.05
26.50
26.55
25.08
-
Feb 19, 2026
25.75
27.50
25.75
27.10
25.60
240
Feb 18, 2026
26.25
26.25
25.80
25.80
24.37
-
Feb 17, 2026
26.10
26.30
25.95
26.30
24.84
-
Feb 16, 2026
25.95
26.05
25.95
26.05
24.61
-
Feb 13, 2026
26.10
26.45
26.10
26.10
24.65
-
Feb 12, 2026
26.30
26.35
26.05
26.15
24.70
-
Feb 11, 2026
26.55
26.55
26.25
26.35
24.89
-
Feb 10, 2026
26.65
26.65
26.50
26.55
25.08
-
Feb 9, 2026
26.90
26.95
26.70
26.70
25.22
-
Feb 6, 2026
26.25
27.00
26.25
26.95
25.46
-
Feb 5, 2026
26.60
26.60
26.20
26.20
24.75
-
Feb 4, 2026
25.60
26.60
25.60
26.60
25.13
-
Feb 3, 2026
0.234876
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
26.00
26.00
25.40
25.75
24.32
-
Feb 2, 2026
26.00
26.25
26.00
26.25
24.45
-
Jan 30, 2026
25.85
26.10
25.55
26.10
24.31
-
Jan 29, 2026
25.90
25.90
25.60
25.75
23.98
-
Jan 28, 2026
26.05
26.15
25.95
25.95
24.17
-
Jan 27, 2026
26.15
26.15
25.90
25.90
24.12
-
Jan 26, 2026
25.75
26.15
25.75
26.15
24.35
-
Jan 23, 2026
26.55
26.55
25.80
25.80
24.03
-
Jan 22, 2026
25.00
26.60
25.00
26.60
24.77
-
Jan 21, 2026
24.50
25.25
24.50
24.95
23.23
-
Jan 20, 2026
25.30
25.30
24.50
24.50
22.82
-
Jan 19, 2026
24.80
25.40
24.80
25.25
23.51
-
Jan 16, 2026
24.70
24.85
24.60
24.85
23.14
-
Jan 15, 2026
24.60
24.60
24.60
24.60
22.91
-
Jan 14, 2026
24.70
24.70
24.70
24.70
23.00
-
Jan 13, 2026
24.70
24.70
24.70
24.70
23.00
-
Jan 12, 2026
24.65
24.65
24.65
24.65
22.96
-
Jan 9, 2026
24.60
24.80
24.60
24.80
23.10
43
Jan 8, 2026
24.55
24.55
24.55
24.55
22.86
-
Jan 7, 2026
23.55
23.55
23.55
23.55
21.93
-
Jan 6, 2026
23.55
23.55
23.55
23.55
21.93
-
Jan 5, 2026
23.65
23.65
23.55
23.55
21.93
-
Jan 2, 2026
23.55
23.55
23.55
23.55
21.93
-
Dec 30, 2025
23.55
23.55
23.55
23.55
21.93
-
Dec 29, 2025
23.60
23.60
23.60
23.60
21.98
-
Dec 23, 2025
22.75
23.15
22.75
23.15
21.56
-
Dec 22, 2025
23.05
23.15
22.80
22.80
21.23
-
Dec 19, 2025
23.25
23.35
23.05
23.05
21.47
-
Dec 18, 2025
22.95
23.50
22.95
23.25
21.65
-
Dec 17, 2025
23.35
23.35
23.00
23.00
21.42
-
Dec 16, 2025
23.40
23.65
23.30
23.30
21.70
-
Dec 15, 2025
23.45
23.95
23.40
23.45
21.84
784
Dec 12, 2025
23.20
23.45
23.20
23.45
21.84
329
Dec 11, 2025
23.45
23.45
23.45
23.45
21.84
-
Dec 10, 2025
23.45
23.85
23.40
23.45
21.84
-
Dec 9, 2025
23.60
23.90
23.55
23.55
21.93
-
Dec 8, 2025
23.45
23.70
23.45
23.60
21.98
-
Dec 5, 2025
23.05
23.50
23.05
23.50
21.88
-
Dec 4, 2025
23.00
23.25
23.00
23.10
21.51
-
Dec 3, 2025
23.00
23.10
23.00
23.05
21.47
-
Dec 2, 2025
23.05
23.25
23.05
23.15
21.56
-
Dec 1, 2025
23.20
23.20
22.95
23.15
21.56
-
Nov 28, 2025
22.90
23.25
22.90
23.20
21.61
-
Nov 27, 2025
22.80
23.00
22.80
22.95
21.37
-
Nov 26, 2025
22.60
22.95
22.60
22.80
21.23
-
Nov 25, 2025
22.55
22.90
22.55
22.75
21.19
-
Nov 24, 2025
22.35
22.60
22.35
22.60
21.05
-
Nov 21, 2025
21.90
22.55
21.90
22.45
20.91
-
Nov 20, 2025
21.45
21.95
21.45
21.95
20.44
-
Nov 19, 2025
21.70
21.70
21.25
21.45
19.98
-
Nov 18, 2025
23.35
23.65
21.80
21.80
20.30
-
Nov 17, 2025
20.60
20.65
20.60
20.65
19.23
-
Nov 14, 2025
20.75
20.75
20.50
20.60
19.18
-
Nov 13, 2025
20.90
20.95
20.75
20.80
19.37
-
Nov 12, 2025
20.75
21.05
20.75
21.00
19.56
-
Nov 11, 2025
20.85
20.85
20.70
20.80
19.37
-
Nov 10, 2025
20.45
20.95
20.45
20.85
19.42
-
Nov 7, 2025
20.35
20.45
20.30
20.40
19.00
-
Nov 6, 2025
20.75
20.75
20.20
20.35
18.95
-
