McCormick & Company, Incorporated (FRA:MCX)
Germany
· Delayed Price · Currency is EUR 55.46
-0.48 (-0.86%)
At close: Dec 4, 2025
McCormick & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.24 | 54.70 | 54.24 | 54.70 | 54.70 | -1.37% | 10 |
| Dec 4, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.86% | 100 |
| Dec 3, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -0.50% | - |
| Dec 2, 2025 | 56.92 | 57.34 | 56.22 | 56.22 | 56.22 | -3.00% | 20 |
| Dec 1, 2025 | 57.94 | 57.96 | 57.94 | 57.96 | 57.96 | 0.24% | 20 |
| Nov 28, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -1.20% | - |
| Nov 27, 2025 | 57.76 | 58.52 | 57.76 | 58.52 | 58.52 | 1.14% | 190 |
| Nov 26, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | 0.77% | - |
| Nov 25, 2025 | 57.90 | 57.90 | 57.42 | 57.42 | 57.42 | -1.78% | 700 |
| Nov 24, 2025 | 58.98 | 59.70 | 58.46 | 58.46 | 58.46 | 0.45% | 167 |
| Nov 21, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.97% | - |
| Nov 20, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 3.11% | - |
| Nov 19, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.94% | - |
| Nov 18, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | -0.82% | - |
| Nov 17, 2025 | 56.16 | 56.56 | 55.84 | 55.84 | 55.84 | -1.66% | 189 |
| Nov 14, 2025 | 56.52 | 56.78 | 56.52 | 56.78 | 56.78 | -0.63% | 80 |
| Nov 13, 2025 | 56.64 | 57.14 | 56.64 | 57.14 | 57.14 | 0.32% | 100 |
| Nov 12, 2025 | 56.58 | 56.96 | 56.58 | 56.96 | 56.96 | 0.42% | 2 |
| Nov 11, 2025 | 55.40 | 56.72 | 55.40 | 56.72 | 56.72 | 0.75% | 15 |
| Nov 10, 2025 | 55.98 | 56.50 | 55.98 | 56.30 | 56.30 | 1.08% | 85 |
| Nov 7, 2025 | 55.22 | 55.72 | 55.22 | 55.70 | 55.70 | -0.29% | 50 |
| Nov 6, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.61% | - |
| Nov 5, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.98% | - |
| Nov 4, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.65% | - |
| Nov 3, 2025 | 55.48 | 55.84 | 55.34 | 55.34 | 55.34 | 0.04% | 240 |
| Oct 31, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.50% | 20 |
| Oct 30, 2025 | 54.92 | 55.60 | 54.90 | 55.60 | 55.60 | -0.54% | 200 |
| Oct 29, 2025 | 56.64 | 56.80 | 55.90 | 55.90 | 55.90 | -1.79% | 203 |
| Oct 28, 2025 | 57.48 | 57.74 | 56.92 | 56.92 | 56.92 | -0.07% | 260 |
| Oct 27, 2025 | 57.62 | 57.62 | 56.96 | 56.96 | 56.96 | -1.76% | 70 |
| Oct 24, 2025 | 57.80 | 58.32 | 57.80 | 57.98 | 57.98 | -2.42% | 240 |
| Oct 23, 2025 | 58.82 | 59.42 | 58.82 | 59.42 | 59.42 | 2.52% | 300 |
| Oct 22, 2025 | 57.38 | 57.96 | 57.38 | 57.96 | 57.96 | -1.06% | 50 |
| Oct 21, 2025 | 58.06 | 58.58 | 58.06 | 58.58 | 58.58 | 1.14% | 60 |
| Oct 20, 2025 | 57.62 | 58.32 | 57.62 | 57.92 | 57.92 | 2.44% | 645 |
| Oct 17, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.54% | - |
| Oct 16, 2025 | 55.70 | 55.70 | 55.68 | 55.68 | 55.68 | -1.17% | 245 |
| Oct 15, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.00% | - |
| Oct 14, 2025 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -1.27% | - |
| Oct 13, 2025 | 57.60 | 57.60 | 56.50 | 56.50 | 56.50 | -0.91% | 540 |
| Oct 10, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.63 | 1.28% | - |
| Oct 9, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 55.92 | -0.11% | - |
| Oct 8, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 55.98 | -2.36% | - |
| Oct 7, 2025 | 58.40 | 58.40 | 56.34 | 57.72 | 57.33 | -1.60% | 110 |
| Oct 6, 2025 | 58.92 | 59.04 | 58.66 | 58.66 | 58.26 | 1.38% | 443 |
| Oct 3, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.47 | -0.14% | - |
| Oct 2, 2025 | 57.46 | 57.94 | 57.46 | 57.94 | 57.55 | 1.58% | 2 |
| Oct 1, 2025 | 56.68 | 57.04 | 56.68 | 57.04 | 56.65 | 0.88% | 6 |
| Sep 30, 2025 | 56.76 | 57.14 | 56.54 | 56.54 | 56.16 | 0.07% | 160 |
| Sep 29, 2025 | 56.30 | 56.50 | 56.30 | 56.50 | 56.12 | 1.69% | 70 |
| Sep 26, 2025 | 55.08 | 55.56 | 55.08 | 55.56 | 55.18 | -0.07% | 40 |
| Sep 25, 2025 | 55.28 | 55.60 | 55.28 | 55.60 | 55.22 | 1.50% | 100 |
| Sep 24, 2025 | 54.24 | 54.78 | 54.24 | 54.78 | 54.41 | 0.51% | 50 |
| Sep 23, 2025 | 54.70 | 54.98 | 54.50 | 54.50 | 54.13 | -0.91% | 341 |
| Sep 22, 2025 | 55.56 | 55.94 | 55.00 | 55.00 | 54.63 | -2.24% | 610 |
| Sep 19, 2025 | 56.04 | 56.26 | 56.04 | 56.26 | 55.88 | -0.07% | 100 |
| Sep 18, 2025 | 56.50 | 56.50 | 56.30 | 56.30 | 55.92 | 0.61% | 80 |
| Sep 17, 2025 | 56.44 | 56.44 | 55.96 | 55.96 | 55.58 | 0.36% | 1,016 |
| Sep 16, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.38 | -4.39% | 95 |
| Sep 15, 2025 | 58.52 | 58.54 | 58.32 | 58.32 | 57.92 | -1.62% | 700 |
| Sep 12, 2025 | 59.24 | 59.28 | 59.24 | 59.28 | 58.88 | 1.54% | 150 |
| Sep 11, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 57.98 | 0.48% | - |
| Sep 10, 2025 | 59.18 | 59.18 | 58.10 | 58.10 | 57.71 | -1.99% | 60 |
| Sep 9, 2025 | 59.28 | 59.28 | 59.28 | 59.28 | 58.88 | -1.63% | - |
| Sep 8, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 59.85 | -0.46% | - |
| Sep 5, 2025 | 59.80 | 60.54 | 59.80 | 60.54 | 60.13 | 1.54% | 400 |
| Sep 4, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.22 | 1.29% | - |
| Sep 3, 2025 | 58.86 | 58.86 | 58.86 | 58.86 | 58.46 | -1.74% | - |
| Sep 2, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.49 | -0.30% | 920 |
| Sep 1, 2025 | 59.38 | 60.08 | 59.38 | 60.08 | 59.67 | 0.87% | 920 |
| Aug 29, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.16 | -2.10% | - |
| Aug 28, 2025 | 60.44 | 60.88 | 60.44 | 60.84 | 60.43 | 0.96% | 40 |
| Aug 27, 2025 | 60.26 | 60.26 | 60.26 | 60.26 | 59.85 | -0.89% | - |
| Aug 26, 2025 | 60.36 | 60.84 | 60.36 | 60.80 | 60.39 | 0.50% | 130 |
| Aug 25, 2025 | 61.52 | 61.52 | 60.50 | 60.50 | 60.09 | -1.31% | 10 |
| Aug 22, 2025 | 61.14 | 61.30 | 61.10 | 61.30 | 60.88 | 2.65% | 335 |
| Aug 21, 2025 | 59.70 | 59.72 | 59.70 | 59.72 | 59.31 | -0.23% | 30 |
| Aug 20, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.45 | 2.68% | - |
| Aug 19, 2025 | 58.38 | 58.38 | 58.28 | 58.30 | 57.90 | -1.62% | 250 |
| Aug 18, 2025 | 59.26 | 59.26 | 59.26 | 59.26 | 58.86 | -0.50% | - |
| Aug 15, 2025 | 59.86 | 59.86 | 59.56 | 59.56 | 59.16 | -1.10% | 30 |
| Aug 14, 2025 | 60.12 | 60.22 | 60.12 | 60.22 | 59.81 | 2.55% | 40 |
| Aug 13, 2025 | 58.84 | 58.84 | 58.72 | 58.72 | 58.32 | -1.90% | 500 |
| Aug 12, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.45 | -0.23% | - |
| Aug 11, 2025 | 60.00 | 60.56 | 60.00 | 60.00 | 59.59 | -0.03% | 700 |
| Aug 8, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 59.61 | 1.11% | 427 |
| Aug 7, 2025 | 59.24 | 59.58 | 59.24 | 59.36 | 58.96 | -0.90% | 427 |
| Aug 6, 2025 | 60.00 | 60.22 | 59.90 | 59.90 | 59.49 | -0.99% | 570 |
| Aug 5, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.09 | -0.13% | - |
| Aug 4, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.17 | 0.26% | 1 |
| Aug 1, 2025 | 61.54 | 61.54 | 60.42 | 60.42 | 60.01 | -2.89% | 30 |
| Jul 31, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 61.80 | -0.80% | - |
| Jul 30, 2025 | 62.78 | 63.28 | 62.72 | 62.72 | 62.29 | 1.79% | 110 |
| Jul 29, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 61.20 | -0.03% | - |
| Jul 28, 2025 | 60.82 | 61.64 | 60.82 | 61.64 | 61.22 | 1.75% | 264 |
| Jul 25, 2025 | 60.58 | 60.58 | 60.58 | 60.58 | 60.17 | -1.11% | 100 |
| Jul 24, 2025 | 61.22 | 61.26 | 61.22 | 61.26 | 60.84 | -1.61% | 10 |
| Jul 23, 2025 | 61.62 | 62.26 | 61.62 | 62.26 | 61.84 | 0.84% | 100 |
| Jul 22, 2025 | 60.40 | 61.74 | 60.40 | 61.74 | 61.32 | 1.25% | 86 |
| Jul 21, 2025 | 61.12 | 61.16 | 60.98 | 60.98 | 60.57 | -0.85% | 200 |