Frankfurt - Delayed Quote EUR

Microvast Holdings, Inc. (2OZA.F)

3.3500
-0.1030
(-2.98%)
At close: May 30 at 3:09:32 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20253.28303.39003.28303.35003.350010,000
May 29, 20253.64903.64903.45303.45303.45301,000
May 28, 20253.37003.37003.32103.32103.3210-
May 27, 20253.62303.74803.56103.60003.60002,150
May 26, 20253.64803.70003.60003.60003.60003,800
May 23, 20253.12403.64802.99903.64803.64801,070
May 22, 20253.06803.10102.99902.99902.9990-
May 21, 20253.42703.42703.24003.25203.25201,050
May 20, 20253.22903.22903.14003.19103.19101,000
May 19, 20252.80003.03102.75103.03103.031023,000
May 16, 20252.90302.94002.85902.94002.9400-
May 15, 20252.70103.06002.57603.06003.0600800
May 14, 20252.75002.78402.66402.78402.7840860
May 13, 20252.42002.95002.18102.89902.899011,741
May 12, 20252.01002.10002.01002.04402.04402,100
May 9, 20251.82601.96751.81051.96751.9675500
May 8, 20251.71051.71051.67251.67251.6725-
May 7, 20251.71101.71451.69951.69951.6995-
May 6, 20251.74051.74051.68651.68651.6865-
May 5, 20251.83051.83051.77751.77751.7775-
May 2, 20251.64051.64151.63751.63751.6375-
Apr 30, 20251.72151.72201.68101.69651.69651,650
Apr 29, 20251.85401.85401.77801.82551.82551,200
Apr 28, 20251.78701.86901.76251.76251.76255,750
Apr 25, 20251.87201.87201.85901.85901.8590-
Apr 24, 20252.01102.01101.78701.78701.787012,065
Apr 23, 20251.92151.92451.89101.89101.8910-
Apr 22, 20251.75001.82801.73151.76951.769517,333
Apr 17, 20251.43051.45001.40501.40501.4050-
Apr 16, 20251.42551.46451.41851.46451.4645300
Apr 15, 20251.48051.48201.48051.48201.4820-
Apr 14, 20251.49401.49951.49251.49951.4995-
Apr 11, 20251.46351.47451.45201.45201.4520-
Apr 10, 20251.58051.58051.51651.51651.5165-
Apr 9, 20251.42151.45151.40001.40001.40002,941
Apr 8, 20251.63051.64651.59951.59951.59954,000
Apr 7, 20251.41301.44751.40051.44751.447523,000
Apr 4, 20251.64751.65101.52901.52901.52903,000
Apr 3, 20251.36251.50001.36051.50001.500021,000
Apr 2, 20251.36101.60001.30251.60001.600047,200
Apr 1, 20251.41451.51201.24751.38001.380059,775
Mar 31, 20251.01601.11851.00851.05101.05106,000
Mar 28, 20251.10051.10901.07001.07001.07007,000
Mar 27, 20251.14101.14551.12751.14551.1455-
Mar 26, 20251.10051.14401.07101.14401.1440-
Mar 25, 20251.16051.16051.07901.07901.0790-
Mar 24, 20251.19251.19251.12601.16001.1600-
Mar 21, 20251.14701.14951.11351.11351.1135-
Mar 20, 20251.12051.21301.12051.21301.2130-
Mar 19, 20251.27551.27551.20501.20501.2050-
Mar 18, 20251.31651.31651.26551.26551.2655-
Mar 17, 20251.37251.37251.30251.30251.30251,000
Mar 14, 20251.30651.32401.29151.32401.3240150
Mar 13, 20251.35851.39651.33551.33551.3355700
Mar 12, 20251.27351.30451.24801.30451.3045-
Mar 11, 20251.30051.30151.26801.26801.2680-
Mar 10, 20251.41801.47201.36551.36551.365592
Mar 7, 20251.35451.35501.34351.34351.3435-
Mar 6, 20251.47051.47051.36801.36801.3680-
Mar 5, 20251.48151.49001.39601.39951.39953,592
Mar 4, 20251.38001.38001.30351.30351.30351,450
Mar 3, 20251.63001.64001.54701.54701.54701,250
Feb 28, 20251.56051.56051.55351.55351.5535-
Feb 27, 20251.67401.69051.61751.61751.6175-
Feb 26, 20251.60151.81001.60151.72001.72001,100
Feb 25, 20251.61351.69951.60951.69951.6995818
Feb 24, 20251.87751.88001.83551.83551.8355500
Feb 21, 20252.05102.11601.99251.99251.99251,500
Feb 20, 20252.28102.33302.12902.12902.129012,288
Feb 19, 20252.14602.23102.05602.07502.075013,915
Feb 18, 20252.03302.11702.00902.11702.11701,950
Feb 17, 20252.03902.08902.00402.08902.08909,908
Feb 14, 20251.93401.93401.89501.89501.8950-
Feb 13, 20251.94601.95351.87551.87551.8755100
Feb 12, 20251.72051.74001.67751.67751.67756,000
Feb 11, 20251.62301.84451.56551.84451.84451,000
Feb 10, 20251.54001.54751.53951.54751.5475-
Feb 7, 20251.60201.60201.56751.56751.5675-
Feb 6, 20251.57301.57801.54101.54101.5410-
Feb 5, 20251.63001.63001.60301.60301.6030-
Feb 4, 20251.56001.60451.51551.60451.6045800
Feb 3, 20251.40051.42001.33901.42001.42003,488
Jan 31, 20251.46251.46551.46251.46401.4640-
Jan 30, 20251.58051.58051.56851.56851.5685-
Jan 29, 20251.81851.88601.61901.61901.61908,500
Jan 28, 20251.89751.91351.84751.84751.8475-
Jan 27, 20251.74551.77351.74551.77351.773550
Jan 24, 20251.87601.87601.86751.86751.8675-
Jan 23, 20251.94651.94651.90101.90101.9010-
Jan 22, 20252.00102.00101.90001.90001.90001,810
Jan 21, 20252.01202.01601.97101.97101.9710-
Jan 20, 20252.01302.07901.99052.00002.00005,000
Jan 17, 20252.08802.08902.07902.07902.0790105
Jan 16, 20252.00102.14801.96502.14802.1480900
Jan 15, 20251.99152.02201.98001.98001.9800129,988
Jan 14, 20251.93352.10001.93352.10002.10002,820
Jan 13, 20252.30902.40101.85001.97751.97756,820
Jan 10, 20252.54902.80002.25002.25002.250030,744
Jan 9, 20251.78152.60001.73002.55002.550030,545
Jan 8, 20252.04102.04101.79801.79801.798012,320
Jan 7, 20252.07002.21302.03002.11702.1170505
Jan 6, 20252.32502.34402.12002.12002.12001,850
Jan 3, 20252.40902.41102.30902.30902.3090-
Jan 2, 20252.14802.51402.01102.28202.28207,327
Dec 30, 20242.46302.46302.40202.40202.40202,631
Dec 27, 20242.50002.56102.34002.34002.340078,550
Dec 23, 20241.46851.85001.46701.76101.761014,635
Dec 20, 20241.44651.44651.40101.42001.42008,603
Dec 19, 20241.15051.41451.15001.40801.40801,440
Dec 18, 20241.08101.08201.07451.07451.0745-
Dec 17, 20241.14051.16601.14051.16601.1660-
Dec 16, 20241.21551.23001.21451.23001.230016,300
Dec 13, 20241.20601.20651.14001.14001.14002,000
Dec 12, 20241.17051.20701.17051.20701.2070301
Dec 11, 20241.18001.23301.18001.23301.233075
Dec 10, 20241.10051.19901.07951.19901.199013,472
Dec 9, 20241.19501.25951.09001.09001.09005,916
Dec 6, 20241.10451.20601.09251.20601.2060609
Dec 5, 20241.27051.38651.20001.20001.200019,500
Dec 4, 20241.31001.69051.20051.20051.200515,931
Dec 3, 20240.97161.36550.91461.32001.320019,650
Dec 2, 20240.71080.96280.71080.96280.962828,000
Nov 29, 20240.80040.81000.80040.80440.8044-
Nov 28, 20240.81020.82020.81020.82020.82022,500
Nov 27, 20240.69220.80800.69060.80800.8080200
Nov 26, 20240.67500.67500.66260.66260.6626-
Nov 25, 20240.63180.63180.61000.61000.6100-
Nov 22, 20240.55020.66960.55020.64440.64444,800
Nov 21, 20240.53560.53920.52600.52600.5260-
Nov 20, 20240.57400.57540.54880.54880.54881,500
Nov 19, 20240.57720.59500.49640.49950.499515,750
Nov 18, 20240.67000.69000.66740.66740.667410,186
Nov 15, 20240.70000.70000.60700.69660.69664,350
Nov 14, 20240.94980.98540.74260.74260.742636,582
Nov 13, 20240.25000.83300.25000.71940.719439,998
Nov 12, 20240.18130.18760.16990.16990.16994,000
Nov 11, 20240.16280.16560.16280.16560.1656-
Nov 8, 20240.14900.15390.14900.15390.1539-
Nov 7, 20240.16990.17700.14330.14330.14331,904
Nov 6, 20240.17790.18000.17380.18000.18003,400
Nov 5, 20240.17610.18010.17610.18010.18012,000
Nov 4, 20240.17060.17550.17040.17160.1716-
Nov 1, 20240.17360.17630.17170.17630.1763-
Oct 31, 20240.18040.18190.17550.17550.1755-
Oct 30, 20240.18570.18570.18360.18360.18363,430
Oct 29, 20240.19860.19860.19030.19660.19661,500
Oct 28, 20240.19370.19370.19150.19150.1915-
Oct 25, 20240.19010.19010.19010.19010.1901-
Oct 24, 20240.19290.19290.19230.19230.1923-
Oct 23, 20240.19810.20010.19810.20010.2001-
Oct 22, 20240.19010.19300.19010.19300.1930-
Oct 21, 20240.19810.19810.18000.18000.180020,000
Oct 18, 20240.19200.19320.19200.19320.1932120
Oct 17, 20240.19730.19930.19730.19930.1993-
Oct 16, 20240.19200.20200.19200.20060.2006-
Oct 15, 20240.19610.20420.19180.20420.204210,000
Oct 14, 20240.19540.25110.19130.19130.191318,750
Oct 11, 20240.18960.19270.18930.19270.1927-
Oct 10, 20240.19210.19300.19210.19300.1930-
Oct 9, 20240.19890.20140.19890.20140.20141,500
Oct 8, 20240.20960.20970.20530.20870.208712,390
Oct 7, 20240.20660.21830.20660.21720.217213,711
Oct 4, 20240.20330.20720.20330.20720.2072369
Oct 3, 20240.20170.20590.20090.20590.2059800
Oct 2, 20240.20260.20570.20060.20570.2057-
Oct 1, 20240.21840.21860.21750.21750.2175-
Sep 30, 20240.24580.24580.23200.23200.23205,000
Sep 27, 20240.24140.25120.24090.25120.25125,500
Sep 26, 20240.24890.25000.24430.24430.244365,000
Sep 25, 20240.24030.24030.24030.24030.2403-
Sep 24, 20240.23620.23620.23520.23520.2352-
Sep 23, 20240.25800.25920.25180.25180.2518-
Sep 20, 20240.27050.27420.27050.27420.2742-
Sep 19, 20240.30000.31950.29970.30000.30007,800
Sep 18, 20240.26880.29750.26880.27860.27867,000
Sep 17, 20240.30560.30560.23890.23890.23896,000
Sep 16, 20240.19670.20080.19670.20080.2008-
Sep 13, 20240.16660.17160.16660.17160.1716-
Sep 12, 20240.17010.18080.16900.18080.18085,000
Sep 11, 20240.17490.18230.17010.18230.18231,000
Sep 10, 20240.19240.19250.18700.18700.1870-
Sep 9, 20240.21900.21920.19550.19550.19554,900
Sep 6, 20240.23770.24210.23750.23750.23752,850
Sep 5, 20240.23950.23960.23470.23470.2347-
Sep 4, 20240.23570.23570.23480.23480.2348-
Sep 3, 20240.27110.27110.25480.25480.2548-
Sep 2, 20240.25350.25350.25320.25350.2535-
Aug 30, 20240.23620.23640.23620.23640.2364-
Aug 29, 20240.24080.25010.24080.24510.2451-
Aug 28, 20240.27180.27180.27180.27180.27182,245
Aug 27, 20240.27500.27500.27500.27500.2750-
Aug 26, 20240.28090.28510.28090.28510.2851-
Aug 23, 20240.27460.27460.27460.27460.2746-
Aug 22, 20240.27460.27510.27270.27270.2727-
Aug 21, 20240.26500.26810.26500.26810.2681420
Aug 20, 20240.27120.27480.27120.27480.2748-
Aug 19, 20240.27080.27080.27080.27080.2708-
Aug 16, 20240.28510.29880.28510.29880.2988300
Aug 15, 20240.27990.28130.27990.28130.2813-
Aug 14, 20240.28290.29340.28290.29340.2934-
Aug 13, 20240.30310.30440.30310.30440.3044-
Aug 12, 20240.30490.30950.30490.30950.3095-
Aug 9, 20240.29010.32310.29010.32310.3231-
Aug 8, 20240.32060.33290.31970.33290.3329-
Aug 7, 20240.34110.34490.34100.34100.3410-
Aug 6, 20240.29660.30510.29560.30510.3051-
Aug 5, 20240.30200.30200.27710.27710.2771-
Aug 2, 20240.34010.34010.32170.32170.321710,000
Aug 1, 20240.35650.35650.35600.35600.3560-
Jul 31, 20240.35010.35330.35010.35330.3533-
Jul 30, 20240.36850.37010.36850.36850.3685-
Jul 29, 20240.38090.38090.36280.36280.3628500
Jul 26, 20240.37010.37890.37000.37890.3789-
Jul 25, 20240.36260.36260.36210.36260.3626-
Jul 24, 20240.39740.39770.39080.39080.39081,215
Jul 23, 20240.37600.37600.36980.36980.3698-
Jul 22, 20240.36010.36010.35400.35400.3540-
Jul 19, 20240.36160.36340.36010.36340.3634-
Jul 18, 20240.37010.37710.37010.37710.3771-
Jul 17, 20240.39010.39010.37340.37670.37672,222
Jul 16, 20240.39010.39450.39010.39450.3945-
Jul 15, 20240.41560.41750.41560.41750.4175-
Jul 12, 20240.40740.40800.40740.40800.4080-
Jul 11, 20240.37720.37720.37700.37700.3770-
Jul 10, 20240.36200.38900.36200.38900.389018,000
Jul 9, 20240.38270.38950.38270.38950.3895-
Jul 8, 20240.36440.37150.36430.37150.3715-
Jul 5, 20240.35830.35830.34180.34180.3418-
Jul 4, 20240.34670.34670.34040.34040.3404-
Jul 3, 20240.33070.33630.33040.33630.3363-
Jul 2, 20240.38410.38410.37240.37240.3724220
Jul 1, 20240.54340.54340.54340.54340.5434-
Jun 28, 20240.51120.54340.51120.54340.5434-
Jun 27, 20240.45300.45700.45300.45700.4570-
Jun 26, 20240.43100.43180.43100.43180.4318-
Jun 25, 20240.43290.43330.42890.42890.4289-
Jun 24, 20240.40010.40010.39230.39230.3923-
Jun 21, 20240.42680.42780.41870.41870.4187-
Jun 20, 20240.46500.46500.42960.42960.4296-
Jun 19, 20240.43430.44390.43410.43770.4377-
Jun 18, 20240.43010.43380.43010.43380.4338-
Jun 17, 20240.39060.39090.38510.38510.3851-
Jun 14, 20240.41010.41010.40190.40190.4019-
Jun 13, 20240.42410.42410.41730.41730.4173-
Jun 12, 20240.39540.39540.38900.38900.3890-
Jun 11, 20240.36110.36110.34750.34750.3475-
Jun 10, 20240.33230.33230.32450.32450.3245-
Jun 7, 20240.32530.33380.32530.33380.3338-
Jun 6, 20240.35220.35310.35120.35120.3512-
Jun 5, 20240.34540.34540.34380.34380.34383,333
Jun 4, 20240.31310.34420.31310.34420.3442-
Jun 3, 20240.32440.33240.32380.33240.3324-
May 31, 20240.31850.32940.31350.31550.31551,500
May 30, 20240.30010.30010.28730.28730.2873-

Related Tickers

PWO.MU Progress-Werk Oberkirch AG
30.00
+1.35%
 
G02.BE Garrett Motion Inc
9.35
-1.58%
 
PWO.DE PWO AG
30.60
+0.66%
 
SHA0.SG Schaeffler AG
4.2260
+0.38%
 
ALIV-SDB.ST Autoliv, Inc.
990.50
-1.15%
 
5105.T Toyo Tire Corporation
2,997.00
+4.55%
 
CAR.L Carclo plc
39.30
+0.64%
 
FORSE.PA Forsee Power Société anonyme
0.4975
+2.58%
 
ABDP.L AB Dynamics plc
1,735.00
-0.86%
 
1FRVIA.MI Forvia SE
8.27
-2.27%