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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	136.48	135.1	135.1	136.48	134.86	753
December 22, 2025	137.26	136.36	136.36	137.98	136.36	448
December 19, 2025	137.46	138.94	138.94	139.32	137.4	1,552
December 18, 2025	138.44	139.22	139.22	139.64	137.5	772
December 17, 2025	138.56	137.36	137.36	140.02	137.36	260
December 16, 2025	140.5	138.5	138.5	140.88	138.5	509
December 15, 2025	144.46	141.68	141.68	144.46	141.68	452
December 12, 2025	143.72	143.38	143.38	144.36	143.16	552
December 11, 2025	140.82	143.72	143.72	144.12	140.22	971
December 10, 2025	140.84	141.7	141.7	142.56	140.84	412
December 09, 2025	140.6	141.92	141.92	142.02	140.34	690
December 08, 2025	142.76	141.02	141.02	142.76	140.12	1,582
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

3M Company (MMM.DE) XETRA