Mattel Inc (0JZH)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.85 | 14.85 | 14.85 | 1982 | 14.85 | DE |
| 4 | 0 | 0 | 14.85 | 14.85 | 14.85 | 1826 | 14.85 | DE |
| 12 | 0 | 0 | 14.85 | 14.85 | 14.85 | 1046 | 14.85 | DE |
| 26 | 0 | 0 | 14.85 | 14.85 | 14.85 | 1060 | 14.85 | DE |
| 52 | 0 | 0 | 14.85 | 14.85 | 14.85 | 1922 | 14.85 | DE |
| 156 | 0 | 0 | 14.85 | 14.85 | 14.85 | 2006 | 14.85 | DE |
| 260 | 0 | 0 | 14.85 | 14.85 | 14.85 | 3007 | 14.85 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 7356 |
| 1721320200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 6079 |
| 1721233800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1457 |
| 1721147400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 269 |
| 1721061000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 668 |
| 1720801800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1435 |
| 1720715400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 997 |
| 1720629000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 2446 |
| 1720542600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 2107 |
| 1720456200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1121 |
| 1720197000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 2980 |
| 1720110600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1720024200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 999 |
| 1719937800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1157 |
| 1719851400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 736 |
| 1719592200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1511 |
| 1719505800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 251 |
| 1719419400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 859 |
| 1719333000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 580 |
| 1719246600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 6216 |
| 1718987400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 2817 |
| 1718901000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 245 |
| 1718814600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1718728200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 248 |
| 1718641800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 462 |
| 1718382600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 445 |
| 1718296200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 198 |
| 1718209800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 212 |
| 1718123400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1780 |
| 1718037000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 203 |
| 1717777800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 119 |
| 1717691400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 353 |
| 1717605000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 858 |
| 1717518600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 587 |
| 1717432200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 495 |
| 1717173000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 366 |
| 1717086600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1411 |
| 1717000200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 143 |
| 1716913800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1647 |
| 1716568200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 93 |
| 1716481800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 494 |
| 1716395400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1766 |
| 1716309000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 313 |
| 1716222600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 192 |
| 1715963400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 815 |
| 1715877000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 3356 |
| 1715790600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1163 |
| 1715704200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 625 |
| 1715617800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 1951 |
| 1715358600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 122 |
| 1715272200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 103 |
| 1715185800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 770 |
| 1715099400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 127 |
| 1714753800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 6 |
| 1714667400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 399 |
| 1714581000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 438 |
| 1714494600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 499 |
| 1714408200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 106 |
| 1714149000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 766 |
| 1714062600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 2171 |
| 1713976200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 5193 |
| 1713889800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 613 |
| 1713803400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 64 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
