3M Company - MMM.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	145.3	143.98	143.98	145.52	143.62	370
December 04, 2025	148.06	145.78	146.28	148.64	145.78	1,878
December 03, 2025	147.52	147.28	147.28	149.44	147.04	907
December 02, 2025	146.34	146.7	146.7	147.18	146.14	552
December 01, 2025	147.8	146.38	146.38	147.8	146.12	794
November 28, 2025	146.5	147.92	147.92	148.18	146.5	99
November 27, 2025	146.96	148.06	148.06	148.06	146.4	1,035
November 26, 2025	147.96	148.32	148.32	148.5	147.96	291
November 25, 2025	147.26	148.64	148.64	148.64	146.38	1,521
November 24, 2025	145.96	145.9	145.9	146.32	145.06	1,349
November 21, 2025	142.44	145.98	145.98	145.98	142.44	7,872
November 20, 2025	144.98	144.86	144.86	147	144.68	407
November 19, 2025	142.52	144.24	144.24	144.24	142.52	325
November 18, 2025	142.18	143.46	143.46	143.46	140.82	1,259
November 17, 2025	144.6	144.02	144.02	144.6	143.46	400
November 14, 2025	145.58	144.44	144.44	145.74	144.26	1,040
November 13, 2025	146.94	146.88	146.25	148.2	146.28	883
November 12, 2025	145.98	147.58	147.58	148	145.26	1,714
November 11, 2025	144.82	145.48	145.48	145.62	143.44	1,157
November 10, 2025	141.74	144.48	144.48	145	141.36	2,303
November 07, 2025	143	141.16	141.16	143	140.76	667
November 06, 2025	141.36	142.06	142.06	143.18	141.36	812
November 05, 2025	139.68	140.74	140.74	140.94	139.38	527
November 04, 2025	139.8	138.98	138.98	140.82	138.82	1,159
November 03, 2025	144.14	143.22	143.22	145.02	142.14	1,266
October 31, 2025	141.34	144.68	144.68	144.78	141.34	707
October 30, 2025	141.56	145.06	145.06	145.86	141.08	596
October 29, 2025	143.7	143.02	143.02	144.1	142.38	1,078
October 28, 2025	144.46	144	144	144.76	143.42	1,305
October 27, 2025	145.4	145.84	145.84	145.84	144.32	1,685
October 24, 2025	147.46	145.84	145.84	148.1	145.84	1,126
October 23, 2025	144.74	146.94	146.94	147	143.78	1,673
October 22, 2025	143.6	144.16	144.16	145.6	143.16	3,334
October 21, 2025	133.3	140.3	140.3	140.86	132.5	4,086
October 20, 2025	131.16	131.88	131.88	132.4	131.1	631
October 17, 2025	128.34	130.34	130.34	130.82	127.7	1,396
October 16, 2025	132.64	130.14	130.14	132.64	129.98	470
October 15, 2025	131.66	132.78	132.78	133.3	131.28	614
October 14, 2025	130.02	131.5	131.5	131.5	129.08	1,363
October 13, 2025	130.34	131.5	131.5	131.5	129.12	2,926
October 10, 2025	131.44	129.28	129.28	133.06	129.28	1,996
October 09, 2025	133.78	132.12	132.12	134.6	131.54	1,332
October 08, 2025	133.72	133.04	133.04	134	132.98	304
October 07, 2025	133.68	134.32	134.32	135.1	133.32	689
October 06, 2025	135.1	133.12	133.12	136.16	133.12	3,670
October 03, 2025	134.96	135.12	135.12	135.62	134.64	636
October 02, 2025	132.5	134.78	134.78	135.98	132.16	1,746
October 01, 2025	130.88	133.1	133.1	133.1	130.22	1,198
September 30, 2025	131.36	130.76	130.76	131.62	129.9	525
September 29, 2025	130.26	130.86	130.86	131	130.02	692
September 26, 2025	130.8	131.02	131.02	131.16	130.74	471
September 25, 2025	132.2	131.24	131.24	132.2	130.58	680
September 24, 2025	132.16	132.04	132.04	133.14	132	2,730
September 23, 2025	130.92	133.12	133.12	133.82	130.4	1,139
September 22, 2025	132.44	131.32	131.32	132.98	131.08	4,820
September 19, 2025	131.54	131.94	131.94	132.66	131.5	482
September 18, 2025	132.06	131.94	131.94	133.14	131.28	1,591
September 17, 2025	131.92	132.76	132.76	133	131.18	619
September 16, 2025	132.4	130.4	130.4	132.88	130.26	736
September 15, 2025	134.86	132.02	132.02	134.86	132.02	567

3M Company (MMM.DE) XETRA