Berlin - Delayed Quote EUR

Mycronic AB (MLT.BE)

34.72
-0.88
(-2.47%)
At close: May 30 at 7:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202535.6035.6034.7234.7234.72-
May 29, 202535.5235.6035.5235.6035.60-
May 28, 202535.4635.7235.4035.5035.50-
May 27, 202535.4635.6835.3835.5035.50-
May 26, 202535.0035.7235.0035.5235.52-
May 23, 202535.7236.2034.5035.0035.00-
May 22, 202537.2437.2435.6235.7635.76-
May 21, 202536.6437.3036.3837.3037.30-
May 20, 202537.2037.2036.5636.6436.64-
May 19, 202537.0637.1836.4637.1637.16-
May 16, 202537.7437.8036.9637.1237.12-
May 15, 202537.4837.9037.2837.7037.70-
May 14, 202537.8438.1237.4637.4637.46-
May 13, 202537.5237.9037.4637.8237.82-
May 12, 202535.2037.6435.2037.5437.54-
May 9, 202535.2235.6835.1635.1635.16-
May 8, 2025 0.18276 Dividend
May 8, 202535.5035.7235.0635.2835.28-
May 7, 202535.8435.8435.4635.5433.54-
May 6, 202535.6236.1435.6035.8833.86-
May 5, 202535.8836.1035.5435.5833.58-
May 2, 202535.0236.0635.0235.8033.79-
Apr 30, 202534.2835.1034.2835.1033.12-
Apr 29, 202533.7634.3033.7634.2632.33-
Apr 28, 202533.1434.6033.1433.7631.86-
Apr 25, 202534.9034.9033.1033.1231.26-
Apr 24, 202534.2834.8833.8434.8632.90-
Apr 23, 202532.7634.8832.7634.2832.35-
Apr 22, 202533.9833.9832.1032.7630.92-
Apr 17, 202533.2234.0433.2234.0432.12-
Apr 16, 202534.3034.3032.8833.3431.46-
Apr 15, 202533.5834.6033.5834.3632.43-
Apr 14, 202532.4833.5632.4833.5031.61-
Apr 11, 202532.7232.9431.4032.4830.65-
Apr 10, 202531.7034.2831.7032.7230.88-
Apr 9, 202533.1433.1430.8431.2229.46-
Apr 8, 202532.9033.8232.9033.1831.31-
Apr 7, 202532.0833.8631.7832.7030.86-
Apr 4, 202537.5837.5833.9434.5632.62-
Apr 3, 202540.2840.2837.7437.8035.67-
Apr 2, 202539.5040.1439.4440.1237.86-
Apr 1, 202538.6639.7238.6639.4837.26-
Mar 31, 202539.7039.7038.1038.6436.47-
Mar 28, 202540.4640.4639.3039.7437.50-
Mar 27, 202540.9840.9839.9840.4438.16-
Mar 26, 202541.7042.0040.6440.9238.62-
Mar 25, 202541.4841.8241.3241.7439.39-
Mar 24, 202541.0841.5641.0841.4439.11-
Mar 21, 202541.3041.3040.6241.1038.79-
Mar 20, 202541.3441.3440.3841.3038.98-
Mar 19, 202540.3041.5840.3041.3038.98-
Mar 18, 202540.0040.6839.9640.3638.09-
Mar 17, 202539.8640.3839.7840.0437.79-
Mar 14, 202538.5039.9238.5039.8837.64-
Mar 13, 202538.9639.2838.4838.4836.31-
Mar 12, 202538.4639.0838.3838.9836.79-
Mar 11, 202538.3038.8638.2238.4036.24-
Mar 10, 202539.1639.3238.0038.3036.14-
Mar 7, 202539.3639.3638.8039.1236.92-
Mar 6, 202540.0040.1039.1639.3837.16-
Mar 5, 202538.9240.4638.9239.7637.52-
Mar 4, 202541.2241.2238.8038.8636.67-
Mar 3, 202540.9241.2040.3841.2038.88-
Feb 28, 202541.2441.2440.5640.6638.37-
Feb 27, 202542.1042.1041.2241.3238.99-
Feb 26, 202541.6842.4841.6842.1039.73-
Feb 25, 202542.1242.2041.5841.7439.39-
Feb 24, 202543.0843.0842.0242.1439.77-
Feb 21, 202544.0644.3243.1243.1640.73-
Feb 20, 202544.0444.3443.7444.0441.56-
Feb 19, 202544.2244.4243.6443.9641.49-
Feb 18, 202544.6244.6444.1644.1841.69-
Feb 17, 202544.6044.7244.4444.6442.13-
Feb 14, 202544.7644.9044.5644.5842.07-
Feb 13, 202544.5244.7843.8044.6842.1715
Feb 12, 202544.7844.7844.1044.2241.73-
Feb 11, 202544.7244.8244.5244.8242.30-
Feb 10, 202543.5644.7443.5644.7442.22-
Feb 7, 202543.2243.8242.9443.5641.11-
Feb 6, 202539.4443.2239.4443.2040.77-
Feb 5, 202539.1439.6438.8839.4837.26-
Feb 4, 202538.5239.2038.5239.1436.94-
Feb 3, 202538.0038.8238.0038.5036.33-
Jan 31, 202538.0239.2038.0239.1636.96-
Jan 30, 202537.2438.1837.2438.0235.88-
Jan 29, 202536.5037.3436.5037.2235.13-
Jan 28, 202537.0437.1036.4036.4834.43-
Jan 27, 202538.5838.5836.4237.0034.92-
Jan 24, 202538.5438.9438.5438.6036.43-
Jan 23, 202538.7838.7838.0838.5036.33-
Jan 22, 202537.7639.0637.7638.7636.58-
Jan 21, 202537.2637.7436.9037.7435.62-
Jan 20, 202537.5237.5837.2037.2635.16-
Jan 17, 202537.3437.8837.3437.5435.43-
Jan 16, 202536.7037.4236.7037.3835.28-
Jan 15, 202535.4836.7235.4836.7234.65-
Jan 14, 202534.0836.7034.0835.4633.46-
Jan 13, 202534.6834.6833.2434.0432.12-
Jan 10, 202535.4435.6234.6634.7232.77-
Jan 9, 202536.1436.1435.2635.4633.46-
Jan 8, 202536.7437.3636.1636.1634.13-
Jan 7, 202535.4237.3435.4236.7834.71-
Jan 6, 202535.5035.5035.4035.4033.41-
Jan 3, 202535.3435.5635.1435.5033.50-
Jan 2, 202534.8635.4834.8635.3433.35-
Dec 30, 202435.0235.0234.6434.8032.84-
Dec 27, 202434.9635.3034.8234.9833.01-
Dec 23, 202434.6635.1234.4835.0233.05-
Dec 20, 202434.8234.8234.1634.7232.77-
Dec 19, 202435.8635.8634.7834.8232.86-
Dec 18, 202434.9235.9434.9235.9433.92-
Dec 17, 202435.5435.5434.9035.0033.03-
Dec 16, 202435.3435.6034.9635.5433.54-
Dec 13, 202435.8835.8835.3435.3633.37-
Dec 12, 202436.3836.3835.8635.9033.88-
Dec 11, 202435.6636.4435.5036.3434.29-
Dec 10, 202436.0236.0235.6635.6633.65-
Dec 9, 202436.0436.4635.9036.0233.99-
Dec 6, 202435.9436.1435.6235.9633.94-
Dec 5, 202434.8835.9434.8835.9433.92-
Dec 4, 202433.8434.8833.8434.8832.92-
Dec 3, 202434.0634.4833.8033.8631.95-
Dec 2, 202433.5234.2033.0034.0832.16-
Nov 29, 202433.6433.9033.4833.5631.67-
Nov 28, 202433.1833.8833.1833.5831.69-
Nov 27, 202434.4634.4633.2033.2031.33-
Nov 26, 202434.7434.7434.3034.4432.50-
Nov 25, 202433.7834.7833.7834.7432.79-
Nov 22, 202433.4033.8633.1833.7831.88-
Nov 21, 202433.2233.4632.9233.4231.54-
Nov 20, 202433.1233.6232.8833.2031.33-
Nov 19, 202433.2433.3832.7433.1631.29-
Nov 18, 202434.2834.2833.1633.1831.31-
Nov 15, 202435.7035.7034.2634.2832.35-
Nov 14, 202435.4835.7635.2835.7633.75-
Nov 13, 202436.1836.2635.3835.4433.45-
Nov 12, 202436.1436.2435.8436.1834.14-
Nov 11, 202435.4636.2635.4636.1634.13-
Nov 8, 202435.8035.9635.3435.4033.41-
Nov 7, 202434.9835.8834.9835.7433.73-
Nov 6, 202435.0235.5634.7434.9432.97-
Nov 5, 202434.5435.0234.4034.9032.94-
Nov 4, 202435.1635.1634.5634.5632.62-
Nov 1, 202435.6035.6035.0435.1033.12-
Oct 31, 202436.4236.4235.3035.6033.60-
Oct 30, 202437.7437.7436.4636.4634.41-
Oct 29, 202437.1037.7437.0437.7235.60-
Oct 28, 202437.2437.8237.1037.1235.03-
Oct 25, 202436.2037.4836.2037.2635.16-
Oct 24, 202432.9236.2432.9236.2234.18-
Oct 23, 202433.5033.5632.9232.9231.07-
Oct 22, 202433.5833.7033.2233.4831.60-
Oct 21, 202433.3833.7833.2833.5631.67-
Oct 18, 202433.1433.7833.1433.3831.50-
Oct 17, 202432.7833.3232.6033.1631.29-
Oct 16, 202433.1033.1032.3432.8230.97-
Oct 15, 202433.5634.2432.9233.1231.26-
Oct 14, 202433.0833.5832.9033.5831.69-
Oct 11, 202432.7233.1432.5233.1231.26-
Oct 10, 202433.0233.0232.4232.7230.88-
Oct 9, 202432.6433.0032.5233.0031.14-
Oct 8, 202432.1432.5831.8632.5830.75-
Oct 7, 202434.0234.0231.4432.1230.31-
Oct 4, 202434.2634.3633.9234.0032.09-
Oct 3, 202434.7034.7034.2434.2632.33-
Oct 2, 202434.1034.8034.1034.7832.82-
Oct 1, 202434.8835.2234.0634.1032.18-
Sep 30, 202435.1235.3034.8834.9032.94-
Sep 27, 202435.0235.2434.8435.0633.09-
Sep 26, 202434.0435.4634.0435.1033.12-
Sep 25, 202433.5834.0033.3434.0032.09-
Sep 24, 202433.7433.8833.0233.6031.71-
Sep 23, 202433.8033.9633.6633.7031.80-
Sep 20, 202434.8034.8033.5433.7631.86-
Sep 19, 202433.2834.8633.2834.8432.88-
Sep 18, 202433.2633.2833.0633.2231.35-
Sep 17, 202433.2033.4233.1833.2431.37-
Sep 16, 202434.0434.0433.0633.1631.29-
Sep 13, 202433.4034.0433.4034.0232.11-
Sep 12, 202431.9633.3831.9633.3431.46-
Sep 11, 202432.3232.4031.7231.9830.18-
Sep 10, 202432.0832.4232.0232.2830.46-
Sep 9, 202431.5832.1431.5832.1430.33-
Sep 6, 202431.6831.9831.5831.6029.82-
Sep 5, 202431.8831.8831.3231.7029.92-
Sep 4, 202432.4632.4631.3631.8630.07-
Sep 3, 202433.0033.0832.3032.4430.61-
Sep 2, 202433.2833.4232.8033.0431.18-
Aug 30, 202433.2433.4032.8833.2631.39-
Aug 29, 202432.9233.2432.9233.2431.37-
Aug 28, 202432.8033.7432.8032.8831.03-
Aug 27, 202432.1232.8432.0832.8430.99-
Aug 26, 202433.2833.2832.0232.1430.33-
Aug 23, 202433.4833.4832.9033.3231.44-
Aug 22, 202433.3633.5233.2833.4631.58-
Aug 21, 202433.0433.4433.0433.3831.50-
Aug 20, 202432.5833.0432.5833.0431.18-
Aug 19, 202432.5832.6832.1632.5830.75-
Aug 16, 202432.5232.6432.4832.5830.75-
Aug 15, 202432.1232.5832.0832.4830.65-
Aug 14, 202431.6032.4431.6032.0830.27-
Aug 13, 202432.1832.1831.3431.6829.90-
Aug 12, 202431.0832.2831.0832.1630.35-
Aug 9, 202430.4631.3430.4631.0629.31-
Aug 8, 202430.6830.6830.0830.4228.71-
Aug 7, 202430.2631.2030.2630.6428.92-
Aug 6, 202430.0830.4229.8630.2028.50-
Aug 5, 202430.2430.2428.4030.0028.31-
Aug 2, 202431.7831.7830.1630.2828.58-
Aug 1, 202432.3432.3431.7631.7629.97-
Jul 31, 202432.0032.5632.0032.3430.52-
Jul 30, 202431.5632.5031.5631.9830.18-
Jul 29, 202432.2632.2631.5631.5629.78-
Jul 26, 202432.1032.6232.1032.2430.43-
Jul 25, 202433.2233.2232.1032.1630.35-
Jul 24, 202434.2434.2433.2433.2431.37-
Jul 23, 202434.2634.5634.2034.3232.39-
Jul 22, 202433.2834.3633.2834.2632.33-
Jul 19, 202433.9234.1433.2633.2831.41-
Jul 18, 202434.8434.8433.9833.9832.07-
Jul 17, 202435.9235.9234.8434.8432.88-
Jul 16, 202435.4235.9235.3035.8833.86-
Jul 15, 202436.1236.1235.4235.4633.46-
Jul 12, 202437.3037.3033.6436.1434.11-
Jul 11, 202437.7037.7437.3437.3835.28-
Jul 10, 202437.4837.7237.1637.6835.56-
Jul 9, 202437.2837.7237.2637.4835.37-
Jul 8, 202437.1037.4636.9637.3235.22-
Jul 5, 202436.9037.5436.9037.1435.05-
Jul 4, 202435.4036.9235.4036.8834.80-
Jul 3, 202435.7835.9235.3635.3633.37-
Jul 2, 202435.6235.8235.0835.7633.75-
Jul 1, 202435.9435.9435.3635.6633.65-
Jun 28, 202436.8237.0035.9636.0033.97-
Jun 27, 202437.0837.1236.8836.8834.80-
Jun 26, 202437.2237.7837.1037.1235.03-
Jun 25, 202437.4437.4436.9237.2435.14-
Jun 24, 202439.5439.5437.4237.4235.31-
Jun 21, 202439.5639.6439.5239.5637.33-
Jun 20, 202439.3440.0239.3439.5837.35-
Jun 19, 202439.4239.4639.3439.3637.15-
Jun 18, 202439.7440.0039.4039.4037.18-
Jun 17, 202438.8039.7238.7239.7237.48-
Jun 14, 202438.3639.3238.2638.7636.58-
Jun 13, 202439.3239.5638.3238.3836.22-
Jun 12, 202438.0839.5638.0839.4037.18-
Jun 11, 202437.6238.5637.6238.0835.94-
Jun 10, 202436.3237.6436.1637.6435.52-
Jun 7, 202436.6036.6035.9036.2434.20-
Jun 6, 202433.9236.6633.9236.5634.50-
Jun 5, 202435.9036.6235.4636.6234.56-
Jun 4, 202435.7036.2235.7035.8433.82-
Jun 3, 202436.2036.6235.7235.7233.71-
May 31, 202435.5636.2235.0836.2034.16-
May 30, 202435.4835.5435.1435.5233.52-