XETRA - Delayed Quote EUR

MercadoLibre, Inc. (MLB1.DE)

2,174.00
+10.00
+(0.46%)
At close: May 9 at 5:35:46 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252,145.502,183.502,132.502,174.002,174.00584
May 8, 20252,171.002,207.502,109.002,164.002,164.001,161
May 7, 20251,986.401,988.801,957.001,986.801,986.80345
May 6, 20251,987.201,987.201,951.001,977.801,977.80160
May 5, 20252,015.002,016.501,977.802,007.002,007.00277
May 2, 20252,051.502,063.002,014.002,014.002,014.00328
Apr 30, 20252,002.502,023.001,955.602,018.002,018.00314
Apr 29, 20251,948.201,959.601,933.801,957.201,957.20380
Apr 28, 20251,955.201,976.201,932.201,932.201,932.20304
Apr 25, 20251,894.201,894.201,894.201,894.201,894.20-
Apr 24, 20251,895.801,906.001,877.401,894.201,894.20300
Apr 23, 20251,907.401,923.401,893.201,895.601,895.60265
Apr 22, 20251,825.601,864.401,812.801,858.601,858.60229
Apr 17, 20251,850.401,850.401,810.801,836.401,836.4083
Apr 16, 20251,831.001,862.001,784.801,822.001,822.00180
Apr 15, 20251,803.601,866.001,788.801,863.001,863.00246
Apr 14, 20251,787.801,825.601,770.401,774.201,774.2086
Apr 11, 20251,723.201,738.601,686.001,719.201,719.2039
Apr 10, 20251,835.601,835.601,715.401,715.401,715.40454
Apr 9, 20251,665.001,740.001,612.001,640.001,640.00948
Apr 8, 20251,707.401,776.601,685.201,737.601,737.60613
Apr 7, 20251,600.001,702.201,520.201,634.401,634.40987
Apr 4, 20251,741.201,758.001,655.601,705.001,705.00250
Apr 3, 20251,699.401,769.201,677.201,757.601,757.60255
Apr 2, 20251,785.801,785.801,754.001,760.401,760.40144
Apr 1, 20251,804.401,821.401,777.601,781.801,781.80101
Mar 31, 20251,850.601,876.801,779.201,795.201,795.20261
Mar 28, 20251,943.601,948.001,900.601,900.601,900.6084
Mar 27, 20251,926.401,954.001,921.801,940.601,940.60289
Mar 26, 20252,034.002,039.501,956.201,957.801,957.80142
Mar 25, 20251,987.002,030.501,979.802,020.502,020.5023
Mar 24, 20251,905.801,905.801,905.801,905.801,905.80-
Mar 21, 20251,907.001,909.001,877.601,905.801,905.8062
Mar 20, 20251,912.601,928.201,893.001,903.201,903.2066
Mar 19, 20251,850.201,901.801,847.601,900.001,900.00143
Mar 18, 20251,934.801,934.801,826.001,835.401,835.4089
Mar 17, 20251,857.801,899.401,848.601,896.801,896.8023
Mar 14, 20251,862.401,881.401,843.801,847.801,847.8090
Mar 13, 20251,839.201,850.201,825.001,843.201,843.20122
Mar 12, 20251,846.201,876.001,821.401,825.201,825.201,298
Mar 11, 20251,791.001,836.001,788.201,813.801,813.80256
Mar 10, 20251,831.401,850.401,775.601,821.401,821.4093
Mar 7, 20251,909.801,909.801,769.201,769.201,769.20214
Mar 6, 20251,946.601,960.201,898.001,941.201,941.20178
Mar 5, 20251,955.201,965.601,922.001,924.801,924.8084
Mar 4, 20251,983.001,983.001,905.201,909.401,909.40231
Mar 3, 20252,042.002,053.502,017.502,026.502,026.5073
Feb 28, 20252,037.002,043.501,980.002,020.002,020.0065
Feb 27, 20252,098.502,137.502,051.502,070.502,070.50121
Feb 26, 20252,080.502,099.002,064.002,078.002,078.0069
Feb 25, 20252,109.002,128.502,039.002,039.002,039.00112
Feb 24, 20252,152.002,202.502,136.002,136.002,136.00186
Feb 21, 20252,226.002,292.502,148.002,197.502,197.50738
Feb 20, 20251,979.201,986.801,948.601,974.801,974.8074
Feb 19, 20252,007.502,017.501,990.602,001.502,001.50139
Feb 18, 20252,015.502,047.001,978.001,988.401,988.40175
Feb 17, 20251,997.002,019.501,980.202,005.002,005.00100
Feb 14, 20251,979.001,988.401,959.801,988.401,988.4057
Feb 13, 20251,957.601,957.601,920.001,942.401,942.4030
Feb 12, 20251,968.201,974.601,936.801,941.601,941.60147
Feb 11, 20251,980.001,998.201,951.601,998.201,998.2084
Feb 10, 20251,945.801,945.801,945.801,945.801,945.80-
Feb 7, 20251,934.001,962.001,930.801,945.801,945.80102
Feb 6, 20251,906.801,944.801,893.201,944.801,944.8047
Feb 5, 20251,883.401,896.001,872.401,883.201,883.2022
Feb 4, 20251,842.601,880.801,838.201,880.801,880.8054
Feb 3, 20251,838.201,839.801,772.801,808.201,808.20587
Jan 31, 20251,875.001,901.801,875.001,886.801,886.8024
Jan 30, 20251,816.601,882.201,816.601,882.201,882.20266
Jan 29, 20251,829.401,835.001,797.801,811.201,811.2036
Jan 28, 20251,760.801,813.001,757.201,808.001,808.0090
Jan 27, 20251,732.401,771.201,702.401,754.601,754.6098
Jan 24, 20251,740.401,740.401,740.401,740.401,740.40-
Jan 23, 20251,749.601,753.001,737.601,740.401,740.4036
Jan 22, 20251,769.401,810.801,756.601,761.601,761.60284
Jan 21, 20251,803.601,803.601,803.601,803.601,803.60-
Jan 20, 20251,795.001,803.601,765.401,803.601,803.6055
Jan 17, 20251,786.001,820.801,785.601,800.001,800.0065
Jan 16, 20251,787.001,796.801,773.401,788.801,788.8044
Jan 15, 20251,705.201,774.401,704.201,774.401,774.4015
Jan 14, 20251,706.801,713.601,700.801,713.601,713.6037
Jan 13, 20251,720.201,720.201,697.401,709.201,709.2084
Jan 10, 20251,714.801,726.401,674.401,723.401,723.40181
Jan 9, 20251,690.801,716.001,688.601,688.601,688.6078
Jan 8, 20251,727.401,727.401,727.401,727.401,727.40-
Jan 7, 20251,730.801,739.201,715.201,727.401,727.4080
Jan 6, 20251,786.601,789.201,724.001,733.201,733.20158
Jan 3, 20251,733.401,797.401,719.801,783.001,783.0086
Jan 2, 20251,652.401,715.001,647.601,715.001,715.00-
Dec 30, 20241,657.201,657.201,657.201,657.201,657.20-
Dec 27, 20241,632.601,695.001,632.601,657.201,657.2053
Dec 23, 20241,674.401,681.201,662.201,662.201,662.2093
Dec 20, 20241,577.801,601.401,574.401,598.801,598.80123
Dec 19, 20241,669.801,684.401,608.401,629.201,629.20400
Dec 18, 20241,734.001,747.801,713.201,719.801,719.8030
Dec 17, 20241,713.401,740.001,699.001,732.401,732.4065
Dec 16, 20241,741.401,756.601,711.601,716.801,716.8066
Dec 13, 20241,786.001,813.001,737.801,743.601,743.6059
Dec 12, 20241,807.401,819.801,807.401,811.601,811.6012
Dec 11, 20241,789.401,810.001,789.401,798.001,798.0063
Dec 10, 20241,795.601,795.601,795.601,795.601,795.60-
Dec 9, 20241,850.801,850.801,793.601,795.601,795.60159
Dec 6, 20241,873.801,883.601,872.001,880.601,880.6076
Dec 5, 20241,892.401,898.001,866.401,866.401,866.4029
Dec 4, 20241,832.001,890.401,832.001,890.401,890.40254
Dec 3, 20241,878.401,878.401,841.601,847.601,847.6048
Dec 2, 20241,889.601,920.001,864.001,864.001,864.00122
Nov 29, 20241,943.201,972.401,852.601,889.601,889.60177
Nov 28, 20241,952.401,952.401,952.401,952.401,952.40-
Nov 27, 20242,013.002,028.001,940.001,952.401,952.4093
Nov 26, 20241,997.002,036.001,982.602,010.502,010.5046
Nov 25, 20241,898.001,898.001,898.001,898.001,898.00-
Nov 22, 20241,872.801,899.001,872.801,898.001,898.0079
Nov 21, 20241,827.801,848.401,823.601,844.801,844.8018
Nov 20, 20241,823.401,840.801,821.001,836.001,836.0035
Nov 19, 20241,808.201,813.401,788.801,802.001,802.0049
Nov 18, 20241,805.201,810.601,764.401,810.601,810.60123
Nov 15, 20241,777.001,784.201,756.201,771.401,771.40107
Nov 14, 20241,832.801,838.001,825.001,825.001,825.008
Nov 13, 20241,868.601,878.001,827.601,827.601,827.6086
Nov 12, 20241,845.801,870.201,826.001,870.201,870.20122
Nov 11, 20241,761.801,819.401,761.801,818.401,818.40399
Nov 8, 20241,688.601,705.801,662.001,705.801,705.80940
Nov 7, 20241,805.201,827.201,650.401,661.001,661.00744
Nov 6, 20241,948.001,966.201,944.601,954.801,954.8056
Nov 5, 20241,889.601,899.401,884.201,898.801,898.8058
Nov 4, 20241,894.801,905.201,877.601,905.201,905.2039
Nov 1, 20241,887.401,896.801,877.001,896.801,896.8013
Oct 31, 20241,843.401,869.401,843.401,869.401,869.4053
Oct 30, 20241,868.601,887.001,839.401,857.201,857.20111
Oct 29, 20241,902.001,902.001,902.001,902.001,902.00-
Oct 28, 20241,908.201,920.001,898.801,911.601,911.6033
Oct 25, 20241,905.201,923.401,901.401,917.001,917.0063
Oct 24, 20241,905.201,906.001,878.401,902.201,902.2026
Oct 23, 20241,921.401,927.201,905.601,905.601,905.6033
Oct 22, 20241,948.201,948.201,926.601,927.601,927.608
Oct 21, 20241,910.601,927.801,906.801,912.601,912.6053
Oct 18, 20241,906.801,911.801,890.001,901.201,901.2083
Oct 17, 20241,891.601,898.001,891.601,897.401,897.4021
Oct 16, 20241,875.001,882.401,867.201,882.401,882.4019
Oct 15, 20241,933.001,933.001,891.201,891.201,891.2094
Oct 14, 20241,917.401,925.801,906.801,907.001,907.0037
Oct 11, 20241,869.401,912.801,864.001,912.801,912.8035
Oct 10, 20241,868.001,880.201,864.601,880.201,880.20113
Oct 9, 20241,833.001,861.201,833.001,853.201,853.2014
Oct 8, 20241,798.001,823.601,791.001,816.201,816.2032
Oct 7, 20241,786.601,804.801,777.801,798.201,798.2053
Oct 4, 20241,771.801,803.601,770.801,780.801,780.8022
Oct 3, 20241,788.201,790.001,778.001,778.801,778.80113
Oct 2, 20241,852.401,852.401,775.401,792.001,792.0052
Oct 1, 20241,848.601,855.401,838.801,855.401,855.4033
Sep 30, 20241,844.001,850.601,830.601,830.601,830.6020
Sep 27, 20241,888.601,891.801,849.001,849.001,849.0092
Sep 26, 20241,919.601,933.601,883.601,883.601,883.6019
Sep 25, 20241,875.201,890.401,870.001,889.801,889.80120
Sep 24, 20241,896.401,902.601,884.201,902.601,902.6022
Sep 23, 20241,893.201,914.201,884.401,894.401,894.40102
Sep 20, 20241,887.801,893.801,881.401,883.401,883.4069
Sep 19, 20241,909.601,931.801,909.601,909.801,909.8070
Sep 18, 20241,872.801,877.401,870.601,873.401,873.4028
Sep 17, 20241,889.601,906.601,877.801,877.801,877.8031
Sep 16, 20241,914.201,914.201,900.001,903.601,903.6044
Sep 13, 20241,931.601,941.601,915.801,920.201,920.2058
Sep 12, 20241,858.801,906.601,858.801,906.601,906.6062
Sep 11, 20241,826.401,854.601,806.601,823.201,823.20249
Sep 10, 20241,837.401,851.001,821.401,829.601,829.6016
Sep 9, 20241,804.201,829.601,804.201,829.601,829.6025
Sep 6, 20241,819.801,833.001,790.801,790.801,790.8055
Sep 5, 20241,800.001,815.201,791.801,803.201,803.2021
Sep 4, 20241,790.001,805.601,789.401,795.801,795.8048
Sep 3, 20241,867.801,869.801,818.401,823.601,823.6062
Sep 2, 20241,873.401,873.401,847.001,863.801,863.8022
Aug 30, 20241,822.201,850.001,821.401,841.401,841.4052
Aug 29, 20241,800.201,820.801,800.201,820.801,820.8019
Aug 28, 20241,830.201,830.201,785.601,785.601,785.607
Aug 27, 20241,793.201,828.801,793.201,828.801,828.8017
Aug 26, 20241,783.001,794.601,779.001,793.401,793.4044
Aug 23, 20241,801.001,802.601,780.001,780.001,780.0010
Aug 22, 20241,794.601,810.801,792.001,802.001,802.0033
Aug 21, 20241,802.201,805.001,782.401,790.401,790.4092
Aug 20, 20241,823.001,827.001,808.601,808.601,808.6011
Aug 19, 20241,788.801,827.201,773.201,818.601,818.60105
Aug 16, 20241,805.201,829.801,794.201,814.601,814.60112
Aug 15, 20241,729.401,799.001,715.401,796.201,796.2075
Aug 14, 20241,730.201,737.001,717.001,729.601,729.6055
Aug 13, 20241,740.601,753.001,739.401,743.601,743.6069
Aug 12, 20241,725.001,725.001,721.801,721.801,721.8035
Aug 9, 20241,716.201,745.001,711.401,737.001,737.0042
Aug 8, 20241,686.201,719.201,686.201,719.201,719.2023
Aug 7, 20241,719.001,719.001,664.601,715.801,715.8027
Aug 6, 20241,644.401,682.001,629.201,682.001,682.0035
Aug 5, 20241,505.001,626.601,490.201,626.601,626.60481
Aug 2, 20241,590.201,630.001,583.001,605.201,605.20271
Aug 1, 20241,561.801,571.201,497.401,497.401,497.40188
Jul 31, 20241,527.201,538.001,518.201,526.401,526.40111
Jul 30, 20241,501.001,518.001,501.001,504.601,504.6016
Jul 29, 20241,538.201,542.401,521.601,521.601,521.6013
Jul 26, 20241,505.801,512.401,504.001,512.401,512.409
Jul 25, 20241,517.801,523.001,483.401,513.801,513.8027
Jul 24, 20241,549.801,557.201,534.001,540.801,540.8020
Jul 23, 20241,553.601,562.201,545.801,562.201,562.2014
Jul 22, 20241,521.201,529.001,508.801,526.001,526.0057
Jul 19, 20241,497.001,507.801,484.001,507.801,507.8024
Jul 18, 20241,538.801,542.801,488.801,488.801,488.8056
Jul 17, 20241,563.001,564.601,525.801,526.201,526.20101
Jul 16, 20241,605.201,605.201,574.201,574.201,574.2026
Jul 15, 20241,632.001,632.001,592.601,604.801,604.80-
Jul 12, 20241,581.601,587.801,565.001,587.801,587.8045
Jul 11, 20241,566.601,589.801,565.601,589.801,589.8076
Jul 10, 20241,599.801,600.001,565.001,565.001,565.0019
Jul 9, 20241,557.401,570.401,557.401,567.801,567.8059
Jul 8, 20241,536.601,565.201,530.401,565.201,565.2014
Jul 5, 20241,464.801,528.601,461.001,528.601,528.6047
Jul 4, 20241,460.401,464.201,460.001,464.201,464.2016
Jul 3, 20241,488.801,488.801,455.001,468.401,468.4048
Jul 2, 20241,480.601,490.801,477.001,480.601,480.6038
Jul 1, 20241,538.001,538.001,469.601,476.201,476.2037
Jun 28, 20241,569.601,573.201,543.601,548.201,548.20130
Jun 27, 20241,572.601,574.801,544.401,544.401,544.405
Jun 26, 20241,542.801,575.201,534.201,571.801,571.8021
Jun 25, 20241,481.201,528.201,474.801,528.201,528.209
Jun 24, 20241,489.001,498.001,488.201,497.001,497.0075
Jun 21, 20241,476.801,491.401,476.801,491.001,491.00114
Jun 20, 20241,481.801,481.801,470.801,470.801,470.8045
Jun 19, 20241,478.601,481.001,476.201,481.001,481.0030
Jun 18, 20241,457.401,468.201,449.001,468.201,468.208
Jun 17, 20241,483.601,487.201,469.001,469.001,469.0063
Jun 14, 20241,470.201,470.201,470.001,470.001,470.004
Jun 13, 20241,474.201,502.601,467.201,474.201,474.20362
Jun 12, 20241,470.801,482.001,454.201,454.201,454.2021
Jun 11, 20241,482.801,490.001,478.801,478.801,478.807
Jun 10, 20241,487.801,500.801,477.601,500.801,500.8090
Jun 7, 20241,492.801,497.801,481.801,488.601,488.6026
Jun 6, 20241,476.001,487.001,476.001,487.001,487.0041
Jun 5, 20241,508.401,509.801,479.801,489.601,489.60115
Jun 4, 20241,556.001,556.001,534.801,555.001,555.0015
Jun 3, 20241,605.801,605.801,561.401,561.401,561.4044
May 31, 20241,570.001,574.001,563.401,563.401,563.4031
May 30, 20241,565.601,588.601,565.601,588.601,588.608
May 29, 20241,560.001,599.601,559.801,582.601,582.6049
May 28, 20241,570.001,579.201,550.401,550.401,550.4024
May 27, 20241,540.001,567.001,540.001,567.001,567.0017
May 24, 20241,569.201,576.201,530.401,576.201,576.20180
May 23, 20241,617.001,621.201,587.001,599.001,599.0033
May 22, 20241,634.401,639.801,604.201,604.201,604.2042
May 21, 20241,642.001,642.601,625.801,628.601,628.6064
May 20, 20241,606.201,630.401,602.801,630.401,630.4014
May 17, 20241,599.401,600.801,596.801,598.801,598.8016
May 16, 20241,577.401,612.001,576.801,602.601,602.6037
May 15, 20241,559.201,566.401,548.801,566.401,566.4048
May 14, 20241,550.201,571.401,549.001,571.401,571.4041
May 13, 20241,578.801,579.201,552.001,552.001,552.0025
May 10, 20241,582.001,587.401,564.801,569.001,569.0068
May 9, 20241,588.801,601.801,574.401,578.401,578.4040

Related Tickers

788.BE Coupang Inc
23.11
+1.07%
 
AMZ.DE Amazon.com, Inc.
170.72
+0.36%
 
WDL1.DE Nakiki SE
0.2990
+9.12%
 
ECF.DE Mountain Alliance AG
2.7600
0.00%
 
ART.DE Artnet AG
9.30
0.00%
 
EBA.DE eBay Inc.
61.81
-1.36%
 
788.MU Coupang Inc
23.05
-1.81%
 
T5W.DE Just Eat Takeaway.com N.V.
19.23
-0.77%
 
YOU.DE About You Holding SE
6.79
+1.04%
 
BIKE.DE Bike24 Holding AG
2.4100
0.00%