XETRA - Delayed Quote EUR

Pyramid AG (M3BK.DE)

0.9320

-0.0080

(-0.85%)

At close: May 16 at 5:36:22 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	0.9100	0.9320	0.9100	0.9320	0.9320	3,000
May 15, 2025	0.9000	0.9440	0.9000	0.9400	0.9400	2,037
May 14, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
May 13, 2025	0.9880	0.9900	0.9400	0.9900	0.9900	7,378
May 12, 2025	0.9620	0.9620	0.9460	0.9460	0.9460	5,287
May 9, 2025	0.9600	1.0200	0.9600	0.9700	0.9700	2,038
May 8, 2025	1.0000	1.0000	0.9960	0.9960	0.9960	2,000
May 7, 2025	0.9860	0.9860	0.9860	0.9860	0.9860	-
May 6, 2025	1.0000	1.0200	0.9800	1.0200	1.0200	800
May 5, 2025	1.0100	1.0100	0.9900	0.9900	0.9900	5,200
May 2, 2025	1.0350	1.0400	1.0350	1.0400	1.0400	6,176
Apr 30, 2025	0.9900	1.0150	0.9900	1.0150	1.0150	59,825
Apr 29, 2025	0.9900	0.9900	0.9900	0.9900	0.9900	-
Apr 28, 2025	0.9340	0.9900	0.9340	0.9900	0.9900	18,659
Apr 25, 2025	0.9280	1.0000	0.9000	0.9200	0.9200	44,994
Apr 24, 2025	0.8000	0.8780	0.8000	0.8780	0.8780	11,899
Apr 23, 2025	0.8560	0.8560	0.8560	0.8560	0.8560	-
Apr 22, 2025	0.8580	0.8600	0.8580	0.8600	0.8600	437
Apr 17, 2025	0.8620	0.8640	0.8620	0.8640	0.8640	502
Apr 16, 2025	0.8200	0.8200	0.7900	0.7900	0.7900	4,850
Apr 15, 2025	0.8420	0.8420	0.8420	0.8420	0.8420	-
Apr 14, 2025	0.8180	0.8420	0.8180	0.8420	0.8420	13,214
Apr 11, 2025	0.8240	0.8240	0.7740	0.8140	0.8140	1,940
Apr 10, 2025	0.8000	0.8240	0.8000	0.8240	0.8240	3,111
Apr 9, 2025	0.8040	0.8140	0.8040	0.8060	0.8060	473
Apr 8, 2025	0.7880	0.8000	0.7600	0.8000	0.8000	17,649
Apr 7, 2025	0.7360	0.8000	0.7360	0.7960	0.7960	5,256
Apr 4, 2025	0.7850	0.7850	0.7850	0.7850	0.7850	-
Apr 3, 2025	0.8050	0.8050	0.7850	0.7850	0.7850	37
Apr 2, 2025	0.7900	0.8250	0.7500	0.7500	0.7500	29,074
Apr 1, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 31, 2025	0.7900	0.7900	0.7900	0.7900	0.7900	-
Mar 28, 2025	0.7650	0.8000	0.7650	0.8000	0.8000	6,675
Mar 27, 2025	0.7300	0.7850	0.7300	0.7850	0.7850	2,965
Mar 26, 2025	0.6250	0.7500	0.6250	0.7350	0.7350	48,374
Mar 25, 2025	0.6250	0.6400	0.6200	0.6400	0.6400	2,645
Mar 24, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 21, 2025	0.6500	0.6800	0.6500	0.6800	0.6800	393
Mar 20, 2025	0.6500	0.6800	0.6500	0.6800	0.6800	1,000
Mar 19, 2025	0.7000	0.7000	0.6500	0.6500	0.6500	20
Mar 18, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 17, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 14, 2025	0.6500	0.6800	0.6500	0.6800	0.6800	3,000
Mar 13, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	236
Mar 12, 2025	0.6600	0.6850	0.6450	0.6700	0.6700	23,446
Mar 11, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 10, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Mar 7, 2025	0.7500	0.7500	0.6500	0.6750	0.6750	34,074
Mar 6, 2025	0.7450	0.8000	0.7350	0.7650	0.7650	24,661
Mar 5, 2025	0.7200	0.7500	0.7000	0.7450	0.7450	13,200
Mar 4, 2025	0.6600	0.7000	0.6500	0.7000	0.7000	8,168
Mar 3, 2025	0.6600	0.6900	0.6550	0.6550	0.6550	6,145
Feb 28, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	-
Feb 27, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 26, 2025	0.6750	0.7050	0.6750	0.7050	0.7050	10,000
Feb 25, 2025	0.6950	0.7200	0.6800	0.7200	0.7200	5,000
Feb 24, 2025	0.7050	0.7100	0.7000	0.7100	0.7100	15,300
Feb 21, 2025	0.7350	0.7450	0.6800	0.7400	0.7400	6,404
Feb 20, 2025	0.7200	0.7350	0.7200	0.7350	0.7350	8,500
Feb 19, 2025	0.6850	0.7250	0.6850	0.7250	0.7250	4,500
Feb 18, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Feb 17, 2025	0.7900	0.7900	0.6750	0.7250	0.7250	8,090
Feb 14, 2025	0.7600	0.7750	0.7600	0.7750	0.7750	8,300
Feb 13, 2025	0.7200	0.7700	0.7200	0.7700	0.7700	5,620
Feb 12, 2025	0.7000	0.7100	0.6700	0.7100	0.7100	68,449
Feb 11, 2025	0.7250	0.7250	0.7250	0.7250	0.7250	-
Feb 10, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 7, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	1,127
Feb 6, 2025	0.7200	0.7700	0.7200	0.7700	0.7700	15,673
Feb 5, 2025	0.7950	0.7950	0.7350	0.7750	0.7750	10,125
Feb 4, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	200
Feb 3, 2025	0.7550	0.8000	0.7500	0.7950	0.7950	16,594
Jan 31, 2025	0.7550	0.7950	0.7550	0.7950	0.7950	1,000
Jan 30, 2025	0.8150	0.8150	0.8150	0.8150	0.8150	-
Jan 29, 2025	0.8100	0.8150	0.8100	0.8150	0.8150	5,000
Jan 28, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 27, 2025	0.7800	0.7850	0.7500	0.7850	0.7850	29,330
Jan 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 23, 2025	0.8150	0.8150	0.7950	0.8000	0.8000	8,548
Jan 22, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Jan 21, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 20, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 17, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 16, 2025	0.8650	0.8650	0.8050	0.8250	0.8250	40,332
Jan 15, 2025	0.8900	0.9150	0.8200	0.8750	0.8750	25,412
Jan 14, 2025	0.8950	0.9150	0.8600	0.8750	0.8750	4,277
Jan 13, 2025	0.8050	0.8750	0.8050	0.8500	0.8500	-
Jan 10, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 9, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Jan 8, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
Jan 7, 2025	0.9750	0.9750	0.8500	0.9000	0.9000	10,735
Jan 6, 2025	0.9350	0.9750	0.9350	0.9700	0.9700	3,000
Jan 3, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 2, 2025	0.9200	0.9600	0.9200	0.9250	0.9250	3,200
Dec 30, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Dec 27, 2024	0.9000	0.9550	0.9000	0.9300	0.9300	2,065
Dec 23, 2024	0.9300	0.9600	0.8850	0.9000	0.9000	6,258
Dec 20, 2024	0.8600	1.0700	0.8200	0.9550	0.9550	40,750
Dec 19, 2024	0.8550	0.8550	0.8550	0.8550	0.8550	-
Dec 18, 2024	0.8250	0.8600	0.8000	0.8500	0.8500	17,787
Dec 17, 2024	0.8400	0.8550	0.8400	0.8550	0.8550	2,500
Dec 16, 2024	0.8050	0.8500	0.8050	0.8500	0.8500	109
Dec 13, 2024	0.8700	0.8850	0.8050	0.8550	0.8550	12,531
Dec 12, 2024	0.8500	0.9000	0.8100	0.8600	0.8600	12,256
Dec 11, 2024	0.9300	0.9300	0.8000	0.8550	0.8550	59,502
Dec 10, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Dec 9, 2024	0.8750	0.9300	0.8750	0.8850	0.8850	8,429
Dec 6, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 5, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,013
Dec 4, 2024	0.9050	0.9300	0.9050	0.9300	0.9300	2,000
Dec 3, 2024	0.9000	0.9050	0.8700	0.9050	0.9050	2,345
Dec 2, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Nov 29, 2024	0.9450	0.9450	0.9450	0.9450	0.9450	-
Nov 28, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 27, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 26, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	253
Nov 25, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 22, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	200
Nov 21, 2024	0.9200	0.9300	0.9200	0.9300	0.9300	2,450
Nov 20, 2024	0.9450	0.9450	0.9400	0.9400	0.9400	5,517
Nov 19, 2024	0.9550	0.9600	0.9400	0.9600	0.9600	8,100
Nov 18, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Nov 15, 2024	0.9500	1.0000	0.9500	1.0000	1.0000	-
Nov 14, 2024	0.9800	0.9900	0.9150	0.9800	0.9800	7,784
Nov 13, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 12, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 11, 2024	0.9950	0.9950	0.9900	0.9900	0.9900	1,401
Nov 8, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 7, 2024	0.9950	1.0000	0.9950	1.0000	1.0000	1,730
Nov 6, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	-
Nov 5, 2024	1.0000	1.0000	0.9550	0.9950	0.9950	3,950
Nov 4, 2024	0.9850	1.0000	0.9750	0.9750	0.9750	13,000
Nov 1, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 31, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 30, 2024	0.9700	1.0100	0.9700	1.0100	1.0100	2,000
Oct 29, 2024	0.9700	0.9850	0.9700	0.9850	0.9850	2,500
Oct 28, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 25, 2024	0.9750	0.9950	0.9750	0.9950	0.9950	5,000
Oct 24, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Oct 23, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	-
Oct 22, 2024	1.0200	1.0500	1.0200	1.0500	1.0500	100
Oct 21, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Oct 18, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 17, 2024	1.0500	1.0800	1.0500	1.0800	1.0800	1,215
Oct 16, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Oct 15, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Oct 14, 2024	1.1600	1.1700	1.1200	1.1500	1.1500	9,651
Oct 11, 2024	1.1200	1.1500	1.1200	1.1500	1.1500	5,000
Oct 10, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Oct 9, 2024	1.2200	1.2300	1.2200	1.2300	1.2300	14
Oct 8, 2024	1.2300	1.2300	1.2300	1.2300	1.2300	-
Oct 7, 2024	1.1800	1.2100	1.1800	1.2100	1.2100	1,000
Oct 4, 2024	1.1400	1.2400	1.1400	1.2400	1.2400	22,729
Oct 3, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Oct 2, 2024	1.1000	1.1400	1.1000	1.1300	1.1300	20,321
Oct 1, 2024	1.0800	1.1000	1.0800	1.1000	1.1000	2,000
Sep 30, 2024	1.0200	1.1600	1.0000	1.1600	1.1600	20,426
Sep 27, 2024	0.9500	1.0200	0.9400	0.9850	0.9850	28,328
Sep 26, 2024	0.9100	0.9150	0.9100	0.9150	0.9150	10,800
Sep 25, 2024	0.9200	0.9700	0.9200	0.9700	0.9700	3,000
Sep 24, 2024	0.9500	0.9800	0.9200	0.9200	0.9200	4,261
Sep 23, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Sep 20, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Sep 19, 2024	0.9300	0.9500	0.9300	0.9500	0.9500	2,400
Sep 18, 2024	0.9000	0.9300	0.9000	0.9250	0.9250	4,600
Sep 17, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	500
Sep 16, 2024	0.8900	0.9300	0.8600	0.8800	0.8800	62,006
Sep 13, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sep 12, 2024	0.9300	0.9600	0.9100	0.9600	0.9600	7,125
Sep 11, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
Sep 10, 2024	0.9900	0.9900	0.9850	0.9900	0.9900	202
Sep 9, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	10,200
Sep 6, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	300
Sep 5, 2024	0.9900	0.9900	0.9600	0.9600	0.9600	1
Sep 4, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Sep 3, 2024	1.0300	1.0300	0.9800	0.9900	0.9900	2,100
Sep 2, 2024	0.9750	1.0300	0.9750	1.0300	1.0300	3,850
Aug 30, 2024	1.0000	1.0000	0.9300	0.9700	0.9700	12,876
Aug 29, 2024	0.9300	1.0100	0.9300	1.0100	1.0100	2,016
Aug 28, 2024	0.9900	1.0200	0.9200	0.9600	0.9600	11,700
Aug 27, 2024	1.0400	1.0700	1.0000	1.0600	1.0600	18,966
Aug 26, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Aug 23, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Aug 22, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Aug 21, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	4,247
Aug 20, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	-
Aug 19, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Aug 16, 2024	1.0500	1.0800	1.0500	1.0800	1.0800	5,330
Aug 15, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Aug 14, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	-
Aug 13, 2024	1.1000	1.1300	1.1000	1.1300	1.1300	3,500
Aug 12, 2024	1.0500	1.0900	1.0500	1.0900	1.0900	4,132
Aug 9, 2024	1.0000	1.0500	1.0000	1.0500	1.0500	500
Aug 8, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Aug 7, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Aug 6, 2024	0.9850	1.0400	0.9850	1.0400	1.0400	2,650
Aug 5, 2024	1.0500	1.0500	0.9500	0.9850	0.9850	8,665
Aug 2, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	4,181
Aug 1, 2024	1.0700	1.0900	1.0700	1.0900	1.0900	1,000
Jul 31, 2024	1.0200	1.0700	1.0200	1.0700	1.0700	450
Jul 30, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Jul 29, 2024	1.0100	1.0700	0.9900	1.0700	1.0700	16,900
Jul 26, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	-
Jul 25, 2024	1.0500	1.0900	1.0500	1.0900	1.0900	2,000
Jul 24, 2024	1.0500	1.0500	1.0200	1.0500	1.0500	10,000
Jul 23, 2024	1.0700	1.1000	1.0700	1.1000	1.1000	2,100
Jul 22, 2024	1.0500	1.0600	1.0500	1.0600	1.0600	2,000
Jul 19, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Jul 18, 2024	1.1000	1.1500	1.0800	1.1500	1.1500	3,812
Jul 17, 2024	1.1500	1.1600	1.1200	1.1600	1.1600	3,803
Jul 16, 2024	1.1200	1.1500	1.1200	1.1200	1.1200	3,750
Jul 15, 2024	1.1200	1.1600	1.1200	1.1600	1.1600	10,998
Jul 12, 2024	1.0600	1.1200	1.0600	1.1200	1.1200	24,105
Jul 11, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jul 10, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jul 9, 2024	1.0500	1.0600	1.0200	1.0600	1.0600	178
Jul 8, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Jul 5, 2024	1.0600	1.0700	1.0200	1.0600	1.0600	5,015
Jul 4, 2024	1.0600	1.0800	1.0500	1.0700	1.0700	7,350
Jul 3, 2024	1.0300	1.0600	1.0300	1.0600	1.0600	5,958
Jul 2, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	50
Jul 1, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 28, 2024	1.0200	1.0300	1.0200	1.0300	1.0300	20,050
Jun 27, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 26, 2024	1.0200	1.0300	0.9900	1.0300	1.0300	2,385
Jun 25, 2024	1.0300	1.0300	1.0100	1.0100	1.0100	1,000
Jun 24, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	336
Jun 21, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Jun 20, 2024	1.0300	1.0300	0.9900	0.9900	0.9900	100
Jun 19, 2024	1.0100	1.0300	1.0100	1.0300	1.0300	525
Jun 18, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jun 17, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Jun 14, 2024	0.9900	1.0300	0.9900	1.0300	1.0300	2,225
Jun 13, 2024	0.9900	1.0300	0.9900	1.0300	1.0300	75
Jun 12, 2024	1.0300	1.0300	0.9900	1.0300	1.0300	3,819
Jun 11, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	400
Jun 10, 2024	1.0600	1.0600	1.0000	1.0300	1.0300	6,805
Jun 7, 2024	1.0000	1.0700	1.0000	1.0500	1.0500	5,675
Jun 6, 2024	0.9900	1.0400	0.9900	1.0400	1.0400	4,395
Jun 5, 2024	1.0000	1.0600	0.9800	1.0600	1.0600	11,000
Jun 4, 2024	1.0100	1.0600	1.0100	1.0600	1.0600	284
Jun 3, 2024	1.0100	1.0600	1.0100	1.0600	1.0600	959
May 31, 2024	1.0100	1.0600	1.0100	1.0600	1.0600	458
May 30, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	10,030
May 29, 2024	1.0000	1.0700	0.9900	1.0700	1.0700	17,499
May 28, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
May 27, 2024	1.0600	1.0700	1.0200	1.0700	1.0700	8,700
May 24, 2024	1.0500	1.0800	1.0400	1.0700	1.0700	2,800
May 23, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
May 22, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
May 21, 2024	1.0500	1.0800	1.0500	1.0800	1.0800	1,100
May 20, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
May 17, 2024	1.0700	1.1100	1.0500	1.0800	1.0800	5,380
May 16, 2024	1.0500	1.1200	1.0500	1.0700	1.0700	18,074

14D.DE tokentus investment AG

1.1300

+0.89%

CPX.DE capsensixx AG

16.60

0.00%

XCX.MU Coinix GmbH & Co KGaA

2.1400

0.00%

IPOK.DE Heidelberger Beteiligungsholding AG

70.50

0.00%

Z29.DE 029 Group SE

43.80

+0.46%

PGH.DE The Payments Group Holding GmbH & Co KGaA

0.5600

0.00%

M5S.DE H2 Core AG

0.7150

+5.15%

A7A.DE Heliad AG

14.20

+0.71%

AMA.DE Altech Advanced Materials AG

2.3600

0.00%

SVE.DE Shareholder Value Beteiligungen AG

81.50

+0.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pyramid AG (M3BK.DE)

Related Tickers