3M Company (FRA:MMM)
Germany
· Delayed Price · Currency is EUR 143.88
-1.54 (-1.06%)
At close: Dec 5, 2025
3M Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 144.80 | 144.80 | 143.88 | 143.88 | 143.88 | -1.06% | 76 |
| Dec 4, 2025 | 148.84 | 148.84 | 145.42 | 145.42 | 145.42 | -1.62% | 89 |
| Dec 3, 2025 | 147.12 | 147.82 | 147.04 | 147.82 | 147.82 | 0.24% | 133 |
| Dec 2, 2025 | 146.26 | 147.58 | 146.26 | 147.46 | 147.46 | 0.46% | 206 |
| Dec 1, 2025 | 146.64 | 146.78 | 146.64 | 146.78 | 146.78 | -0.93% | - |
| Nov 28, 2025 | 146.88 | 148.16 | 146.88 | 148.16 | 148.16 | 0.68% | - |
| Nov 27, 2025 | 146.74 | 147.82 | 146.74 | 147.16 | 147.16 | -0.12% | 27 |
| Nov 26, 2025 | 148.08 | 148.08 | 147.34 | 147.34 | 147.34 | -0.51% | - |
| Nov 25, 2025 | 146.54 | 148.26 | 146.00 | 148.10 | 148.10 | 0.75% | 1,423 |
| Nov 24, 2025 | 145.54 | 147.00 | 145.54 | 147.00 | 147.00 | 0.66% | 238 |
| Nov 21, 2025 | 142.44 | 146.04 | 142.44 | 146.04 | 146.04 | 2.33% | 17 |
| Nov 20, 2025 | 144.80 | 146.06 | 142.72 | 142.72 | 142.72 | -1.19% | 250 |
| Nov 19, 2025 | 142.50 | 144.80 | 142.50 | 144.44 | 144.44 | 1.21% | 125 |
| Nov 18, 2025 | 140.98 | 142.80 | 140.98 | 142.72 | 142.72 | - | 290 |
| Nov 17, 2025 | 144.10 | 144.62 | 142.72 | 142.72 | 142.72 | -0.96% | 263 |
| Nov 14, 2025 | 145.30 | 145.30 | 144.10 | 144.10 | 144.10 | -1.19% | - |
| Nov 13, 2025 | 147.40 | 147.70 | 145.84 | 145.84 | 145.21 | -0.64% | 102 |
| Nov 12, 2025 | 146.00 | 147.54 | 144.90 | 146.78 | 146.15 | 0.74% | 2,188 |
| Nov 11, 2025 | 145.28 | 145.70 | 143.68 | 145.70 | 145.07 | 0.47% | 237 |
| Nov 10, 2025 | 142.50 | 145.12 | 142.42 | 145.02 | 144.40 | 1.80% | 1,120 |
| Nov 7, 2025 | 141.82 | 142.46 | 141.76 | 142.46 | 141.85 | 0.17% | 18 |
| Nov 6, 2025 | 142.10 | 142.22 | 141.26 | 142.22 | 141.61 | -0.60% | 130 |
| Nov 5, 2025 | 139.14 | 143.08 | 139.14 | 143.08 | 142.47 | 2.74% | 707 |
| Nov 4, 2025 | 139.96 | 139.96 | 139.14 | 139.26 | 138.66 | -0.95% | 77 |
| Nov 3, 2025 | 143.74 | 144.18 | 140.44 | 140.60 | 140.00 | -2.69% | 101 |
| Oct 31, 2025 | 143.52 | 144.48 | 143.52 | 144.48 | 143.86 | 0.54% | 17 |
| Oct 30, 2025 | 140.88 | 145.76 | 140.88 | 143.70 | 143.08 | 1.83% | 497 |
| Oct 29, 2025 | 143.34 | 143.34 | 141.12 | 141.12 | 140.51 | -1.31% | 102 |
| Oct 28, 2025 | 143.74 | 143.74 | 143.00 | 143.00 | 142.39 | -0.98% | 214 |
| Oct 27, 2025 | 144.70 | 145.78 | 144.42 | 144.42 | 143.80 | -0.01% | 298 |
| Oct 24, 2025 | 146.80 | 148.10 | 144.44 | 144.44 | 143.82 | -1.75% | 458 |
| Oct 23, 2025 | 143.86 | 147.04 | 143.86 | 147.02 | 146.39 | 2.44% | 171 |
| Oct 22, 2025 | 143.86 | 145.34 | 143.06 | 143.52 | 142.90 | 0.53% | 814 |
| Oct 21, 2025 | 132.82 | 142.76 | 132.68 | 142.76 | 142.15 | 7.35% | 824 |
| Oct 20, 2025 | 131.54 | 133.58 | 131.00 | 132.98 | 132.41 | 1.84% | 380 |
| Oct 17, 2025 | 128.14 | 130.78 | 126.56 | 130.58 | 130.02 | 0.83% | 198 |
| Oct 16, 2025 | 131.20 | 131.56 | 129.50 | 129.50 | 128.94 | -1.91% | 305 |
| Oct 15, 2025 | 131.52 | 133.06 | 131.20 | 132.02 | 131.45 | 0.56% | 335 |
| Oct 14, 2025 | 129.04 | 131.28 | 129.04 | 131.28 | 130.72 | 0.55% | - |
| Oct 13, 2025 | 129.46 | 131.34 | 128.52 | 130.56 | 130.00 | 1.79% | 991 |
| Oct 10, 2025 | 131.88 | 132.36 | 128.26 | 128.26 | 127.71 | -2.58% | 150 |
| Oct 9, 2025 | 133.70 | 134.40 | 131.26 | 131.66 | 131.09 | -1.78% | 37 |
| Oct 8, 2025 | 133.28 | 134.04 | 132.66 | 134.04 | 133.46 | 0.65% | 183 |
| Oct 7, 2025 | 132.72 | 133.58 | 132.70 | 133.18 | 132.61 | 0.44% | 264 |
| Oct 6, 2025 | 135.00 | 135.96 | 132.60 | 132.60 | 132.03 | -1.79% | 895 |
| Oct 3, 2025 | 135.20 | 135.72 | 135.02 | 135.02 | 134.44 | -0.07% | 101 |
| Oct 2, 2025 | 132.24 | 135.12 | 132.24 | 135.12 | 134.54 | 1.67% | 80 |
| Oct 1, 2025 | 130.82 | 133.06 | 130.42 | 132.90 | 132.33 | 1.57% | 253 |
| Sep 30, 2025 | 130.80 | 130.84 | 130.80 | 130.84 | 130.28 | -0.41% | 2 |
| Sep 29, 2025 | 130.60 | 131.38 | 129.90 | 131.38 | 130.82 | 0.83% | 120 |
| Sep 26, 2025 | 130.58 | 132.00 | 130.30 | 130.30 | 129.74 | -0.31% | 174 |
| Sep 25, 2025 | 131.42 | 131.42 | 130.70 | 130.70 | 130.14 | -1.16% | 30 |
| Sep 24, 2025 | 132.12 | 132.48 | 132.00 | 132.24 | 131.67 | 0.20% | 5,067 |
| Sep 23, 2025 | 130.14 | 131.98 | 130.14 | 131.98 | 131.41 | 1.23% | - |
| Sep 22, 2025 | 132.60 | 132.60 | 130.38 | 130.38 | 129.82 | -2.12% | 1,286 |
| Sep 19, 2025 | 131.48 | 133.20 | 130.80 | 133.20 | 132.63 | 1.22% | 30 |
| Sep 18, 2025 | 131.58 | 132.08 | 131.16 | 131.60 | 131.04 | 0.23% | 22 |
| Sep 17, 2025 | 131.30 | 131.30 | 131.30 | 131.30 | 130.74 | -0.21% | 55 |
| Sep 16, 2025 | 132.64 | 132.64 | 129.80 | 131.58 | 131.02 | -0.77% | 205 |
| Sep 15, 2025 | 133.44 | 134.22 | 132.60 | 132.60 | 132.03 | -1.35% | 58 |
| Sep 12, 2025 | 135.50 | 138.10 | 134.42 | 134.42 | 133.84 | -0.46% | 150 |
| Sep 11, 2025 | 130.88 | 135.04 | 130.88 | 135.04 | 134.46 | 3.04% | 206 |
| Sep 10, 2025 | 130.58 | 131.06 | 130.58 | 131.06 | 130.50 | 0.26% | 34 |
| Sep 9, 2025 | 130.34 | 130.72 | 129.50 | 130.72 | 130.16 | 0.02% | 140 |
| Sep 8, 2025 | 132.02 | 132.02 | 130.70 | 130.70 | 130.14 | -1.22% | 88 |
| Sep 5, 2025 | 132.98 | 133.04 | 132.08 | 132.32 | 131.75 | -0.60% | 140 |
| Sep 4, 2025 | 130.00 | 133.12 | 129.78 | 133.12 | 132.55 | 2.13% | 20 |
| Sep 3, 2025 | 132.10 | 132.10 | 130.34 | 130.34 | 129.78 | -1.60% | 16 |
| Sep 2, 2025 | 131.12 | 132.46 | 131.12 | 132.46 | 131.89 | 0.79% | 10 |
| Sep 1, 2025 | 132.70 | 132.70 | 131.42 | 131.42 | 130.86 | -1.05% | 30 |
| Aug 29, 2025 | 134.40 | 134.40 | 132.82 | 132.82 | 132.25 | -1.28% | 220 |
| Aug 28, 2025 | 133.80 | 134.54 | 133.80 | 134.54 | 133.96 | -0.12% | - |
| Aug 27, 2025 | 134.32 | 134.70 | 134.24 | 134.70 | 134.12 | 0.58% | 30 |
| Aug 26, 2025 | 133.12 | 133.92 | 133.12 | 133.92 | 133.35 | -0.21% | 25 |
| Aug 25, 2025 | 134.50 | 134.50 | 134.02 | 134.20 | 133.62 | -0.68% | 40 |
| Aug 22, 2025 | 132.62 | 135.12 | 132.50 | 135.12 | 133.92 | 1.69% | 11 |
| Aug 21, 2025 | 132.38 | 133.60 | 131.84 | 132.88 | 131.70 | 0.03% | 74 |
| Aug 20, 2025 | 132.74 | 132.84 | 131.54 | 132.84 | 131.66 | 0.59% | 50 |
| Aug 19, 2025 | 130.36 | 132.20 | 130.32 | 132.06 | 130.89 | 0.64% | 99 |
| Aug 18, 2025 | 129.98 | 132.22 | 129.74 | 131.22 | 130.05 | 0.78% | 203 |
| Aug 15, 2025 | 134.26 | 134.26 | 129.72 | 130.20 | 129.04 | -3.63% | 148 |
| Aug 14, 2025 | 136.32 | 137.00 | 135.10 | 135.10 | 133.90 | -1.04% | 119 |
| Aug 13, 2025 | 134.64 | 136.60 | 133.84 | 136.52 | 135.31 | 0.89% | 227 |
| Aug 12, 2025 | 133.18 | 135.32 | 133.18 | 135.32 | 134.12 | 1.14% | 324 |
| Aug 11, 2025 | 131.02 | 133.80 | 131.02 | 133.80 | 132.61 | 2.42% | 59 |
| Aug 8, 2025 | 129.88 | 130.76 | 129.88 | 130.64 | 129.48 | 0.57% | 94 |
| Aug 7, 2025 | 129.00 | 129.90 | 129.00 | 129.90 | 128.75 | 0.17% | - |
| Aug 6, 2025 | 129.64 | 129.68 | 129.26 | 129.68 | 128.53 | -0.12% | 141 |
| Aug 5, 2025 | 127.82 | 129.84 | 127.80 | 129.84 | 128.69 | 1.71% | 100 |
| Aug 4, 2025 | 125.02 | 127.66 | 125.02 | 127.66 | 126.53 | 2.16% | 158 |
| Aug 1, 2025 | 130.00 | 130.00 | 124.96 | 124.96 | 123.85 | -4.22% | 110 |
| Jul 31, 2025 | 127.52 | 130.46 | 126.82 | 130.46 | 129.30 | 1.56% | 25 |
| Jul 30, 2025 | 131.08 | 132.18 | 128.46 | 128.46 | 127.32 | -1.83% | 119 |
| Jul 29, 2025 | 131.02 | 132.34 | 130.86 | 130.86 | 129.70 | - | 168 |
| Jul 28, 2025 | 128.10 | 131.02 | 128.10 | 130.86 | 129.70 | 1.82% | 180 |
| Jul 25, 2025 | 126.92 | 128.52 | 126.92 | 128.52 | 127.38 | 1.34% | 243 |
| Jul 24, 2025 | 127.64 | 127.64 | 126.82 | 126.82 | 125.69 | -1.17% | 50 |
| Jul 23, 2025 | 129.02 | 129.66 | 128.32 | 128.32 | 127.18 | -0.43% | - |
| Jul 22, 2025 | 130.32 | 130.70 | 128.16 | 128.88 | 127.74 | -0.74% | 186 |
| Jul 21, 2025 | 131.22 | 131.40 | 129.84 | 129.84 | 128.69 | -3.10% | 68 |