Frankfurt - Delayed Quote EUR

MPC Container Ships ASA (MP2.F)

1.4030
-0.0225
(-1.58%)
As of 11:03:37 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20251.40051.42801.40051.40301.40302,425
Jun 10, 20251.43601.43601.42551.42551.4255150
Jun 9, 20251.43101.44151.43101.44151.4415-
Jun 6, 20251.38001.45701.38001.40401.4040313
Jun 5, 20251.43951.43951.38001.38001.38005,500
Jun 4, 20251.35501.40001.35501.39251.3925450
Jun 3, 20251.40001.44101.38051.38101.38101,000
Jun 2, 20251.43901.43901.40651.43201.4320800
May 30, 20251.36351.43301.36351.37651.37651,100
May 29, 20251.41101.44901.38851.38851.38854
May 28, 20251.36001.39101.36001.39101.3910-
May 27, 20251.34101.38001.34101.38001.38001
May 26, 20251.33001.39651.33001.39651.39651,300
May 23, 20251.29401.36601.29401.35351.3535200
May 22, 20251.44001.44001.25001.30351.303511,586
May 21, 20251.48201.48201.45001.45001.4500-
May 20, 20251.45001.50001.45001.47201.4720100
May 19, 20251.45001.50001.45001.48551.48559,806
May 16, 20251.43001.48501.43001.48501.485021,049
May 15, 20251.47001.47001.45401.46001.46002,358
May 14, 20251.36001.49951.36001.46551.46554,693
May 13, 20251.35001.43201.35001.38551.3855135
May 12, 20251.25351.39001.25351.35551.355550
May 9, 20251.24001.31151.24001.26801.26801,500
May 8, 20251.24001.24251.24001.24251.2425-
May 7, 20251.32001.32001.25501.25501.25501,010
May 6, 20251.28001.34351.28001.32001.32001,390
May 5, 20251.28001.35101.28001.30101.30104,110
May 2, 20251.26101.36201.26101.29601.296080
Apr 30, 20251.27001.33501.27001.29051.29054,313
Apr 29, 20251.23001.30001.23001.27001.27002,519
Apr 28, 20251.25801.27501.22801.22801.22802,501
Apr 25, 20251.24001.33651.24001.30001.30001,541
Apr 24, 20251.24001.28001.24001.28001.2800-
Apr 23, 20251.18601.27601.18601.27601.2760-
Apr 22, 20251.15651.22201.15651.19701.19702,650
Apr 17, 20251.18801.24701.18801.19101.19102,050
Apr 16, 20251.20001.20001.18801.18801.1880950
Apr 15, 20251.20001.24401.20001.20901.209015,990
Apr 14, 20251.22001.24301.22001.24301.2430-
Apr 11, 20251.18501.24551.18501.24551.2455-
Apr 10, 20251.20001.35401.20001.20401.204015,000
Apr 9, 20251.15001.23401.15001.23401.23408,611
Apr 8, 20251.31001.31001.18001.18001.18009,294
Apr 7, 20251.05501.29751.03001.21701.217012,172
Apr 4, 20251.26101.26101.18001.19601.19609,399
Apr 3, 20251.32751.32751.30001.30001.30004,020
Apr 2, 20251.38001.40301.34201.35601.35601,550
Apr 1, 20251.43001.43001.38001.38001.38002,625
Mar 31, 20251.47801.47801.38001.38351.3835850
Mar 28, 20251.44951.45001.41251.41251.41252,270
Mar 27, 20251.41851.42001.41851.42001.4200-
Mar 26, 20251.43001.51501.43001.44551.4455950
Mar 25, 20251.41001.45801.41001.45801.4580408
Mar 24, 20251.45001.46201.45001.46101.4610600
Mar 21, 20251.49001.49001.41701.41701.41703,010
Mar 20, 2025 0.08188044 Dividend
Mar 20, 20251.45001.45601.42101.42101.42101,203
Mar 19, 20251.54001.57451.53951.54000.59221,025
Mar 18, 20251.58001.58001.52001.52550.58664,647
Mar 17, 20251.49251.56001.49251.56000.599922,488
Mar 14, 20251.47001.47201.44551.44550.55591,121
Mar 13, 20251.42001.48501.42001.48500.57102
Mar 12, 20251.43451.49551.43451.43900.55343,205
Mar 11, 20251.42001.44001.42001.44000.5537-
Mar 10, 20251.42001.43751.42001.43750.5528-
Mar 7, 20251.38701.45001.38701.42000.546114,901
Mar 6, 20251.44001.46101.40901.40900.5418755
Mar 5, 20251.44001.46751.44001.44000.55375,500
Mar 4, 20251.46001.46001.43901.43900.5534390
Mar 3, 20251.50001.53901.50001.50000.5768950
Feb 28, 20251.51801.51801.50001.50000.5768-
Feb 27, 20251.50601.51001.50601.51000.5807-
Feb 26, 20251.52901.53001.51301.53000.58843,500
Feb 25, 20251.51701.63801.51701.53000.58841,500
Feb 24, 20251.62001.62001.54551.54550.594387
Feb 21, 20251.58001.68051.58001.68050.646222
Feb 20, 20251.59801.64001.58651.58650.6101100
Feb 19, 20251.63001.64501.58901.58900.61102,300
Feb 18, 20251.57501.62051.57501.58000.60762,043
Feb 17, 20251.57001.58551.55001.58550.60972,550
Feb 14, 20251.63301.64901.58551.58550.60973,155
Feb 13, 20251.61951.62001.61951.62000.6230-
Feb 12, 20251.65551.68801.65101.65100.63496,000
Feb 11, 20251.61851.63851.61851.62900.6264600
Feb 10, 20251.61251.61951.61251.61950.62281,771
Feb 7, 20251.57551.58001.57551.58000.6076-
Feb 6, 20251.55001.55001.55001.55000.5960-
Feb 5, 20251.58551.60001.55551.55550.59821,300
Feb 4, 20251.53251.60901.53251.60050.6155650
Feb 3, 20251.52751.55001.52751.52950.58821,044
Jan 31, 20251.57801.58551.55551.55550.5982850
Jan 30, 20251.56601.56601.56601.56600.6022-
Jan 29, 20251.53701.53701.52551.52550.5866-
Jan 28, 20251.52501.59251.52501.53550.590552
Jan 27, 20251.53001.56001.53001.56000.599910
Jan 24, 20251.61601.61601.53601.53600.5907760
Jan 23, 20251.56751.56751.55951.55950.5997-
Jan 22, 20251.55851.59051.52501.52500.586410,345
Jan 21, 20251.57451.57451.56151.56550.602014,800
Jan 20, 20251.55601.58651.55601.58650.6101240
Jan 17, 20251.59751.59751.53201.53200.58916
Jan 16, 20251.59701.59701.58801.58800.610715,500
Jan 15, 20251.61751.61751.61551.61550.6212650
Jan 14, 20251.66001.66601.60501.60500.61721,030
Jan 13, 20251.67601.67601.67601.67600.6445-
Jan 10, 20251.63701.66001.63701.66000.6383-
Jan 9, 20251.64401.68001.64401.68000.6460-
Jan 8, 20251.74101.74101.70701.70700.65642
Jan 7, 20251.68951.71651.68951.71650.6601-
Jan 6, 20251.80001.80001.75001.75000.6730600
Jan 3, 20251.89001.89001.86701.86800.71832,500
Jan 2, 20251.79401.87601.79401.83450.705435,070
Dec 30, 20241.78751.78751.78751.78750.687420
Dec 27, 20241.76051.76051.70551.70550.6558254
Dec 23, 20241.69901.69901.69551.69550.6520-
Dec 20, 20241.77851.77851.69001.69300.65102,664
Dec 19, 20241.60551.70501.60551.67150.64281,590
Dec 18, 20241.64901.64901.63551.63550.6289-
Dec 17, 20241.69001.69001.60001.60000.615319,600
Dec 16, 20241.69651.74051.69651.74050.66932,450
Dec 13, 20241.77001.77001.70551.70550.6558400
Dec 12, 2024 0.09629893 Dividend
Dec 12, 20241.77501.77501.71951.71950.661227,302
Dec 11, 20241.82851.87701.82351.82350.27262,500
Dec 10, 20241.81501.87001.81501.85000.27651,000
Dec 9, 20241.87501.88001.85151.85150.2768400
Dec 6, 20241.87201.87201.87201.87200.2798-
Dec 5, 20241.95551.95551.88951.88950.28241,000
Dec 4, 20241.89701.92551.89701.92550.2878-
Dec 3, 20241.86551.89551.86001.86000.27803,240
Dec 2, 20241.82651.86951.82651.86950.2794-
Nov 29, 20241.84451.89801.82351.85500.2773300
Nov 28, 20241.86501.89351.86501.86500.27883,418
Nov 27, 20241.99901.99901.85001.86100.278210,350
Nov 26, 20241.98901.98901.95551.97000.29453,520
Nov 25, 20242.12802.12801.99951.99950.298915,363
Nov 22, 20242.19002.22002.19002.21000.33031,700
Nov 21, 20242.26502.26502.19102.19900.32873,095
Nov 20, 20242.18002.28002.18002.28000.34084,600
Nov 19, 20242.17602.17602.15502.15500.32211,000
Nov 18, 20242.06602.14002.06602.10000.313930,750
Nov 15, 20242.03002.03602.03002.03600.3043-
Nov 14, 20241.95952.07201.95951.96900.29434,241
Nov 13, 20241.89301.89301.88001.88000.2810-
Nov 12, 20241.90851.91001.84351.84350.275620
Nov 11, 20241.88301.88301.88301.88300.2815-
Nov 8, 20241.90151.91151.85551.85550.2773999
Nov 7, 20241.85851.87651.85851.87650.2805-
Nov 6, 20241.81451.81451.81251.81250.2709700
Nov 5, 20241.82801.87201.82801.87200.27981,001
Nov 4, 20241.81251.81951.81251.81900.2719152
Nov 1, 20241.83551.86451.82951.82950.2735152
Oct 31, 20241.79451.82001.79251.81000.270520,255
Oct 30, 20241.86301.86301.77551.77550.265416,822
Oct 29, 20241.91001.98151.91001.94000.29008,795
Oct 28, 20241.92551.96401.92551.96400.2936500
Oct 25, 20241.97151.97151.97151.97150.294770
Oct 24, 20241.98202.02001.97401.98500.296719,930
Oct 23, 20242.07302.07302.01902.01900.301831,099
Oct 22, 20242.04402.11402.04402.07400.3100798
Oct 21, 20242.00102.11302.00102.04000.304941,464
Oct 18, 20242.03502.07602.03502.04000.3049990
Oct 17, 20241.97502.06601.97502.00600.29989,523
Oct 16, 20242.00002.03601.99001.99000.297555
Oct 15, 20242.02402.03101.98001.98000.29601,274
Oct 14, 20242.08002.08102.03102.03100.30364,203
Oct 11, 20242.05002.08102.03602.03600.30435,642
Oct 10, 20242.00002.08002.00002.05000.30641,350
Oct 9, 20242.01902.01901.97801.97800.2957499
Oct 8, 20242.03702.08002.03602.03600.3043283
Oct 7, 20241.95102.10101.95102.03000.303411,525
Oct 4, 20241.98952.03501.98952.03500.304211,002
Oct 3, 20242.05902.09802.05902.09800.3136-
Oct 2, 20242.08302.13402.06202.06300.308411,060
Oct 1, 20242.06802.06802.06702.06700.30901,000
Sep 30, 20242.01002.08002.01002.06500.3087116,083
Sep 27, 20242.01002.01801.94651.94650.29108,066
Sep 26, 20242.01602.04002.00002.00000.29895,416
Sep 25, 20241.94002.00701.94001.94000.290013,467
Sep 24, 20241.91301.93351.88001.88000.28102
Sep 23, 20241.84651.84651.82701.82700.2731222
Sep 20, 20241.88951.94001.86001.86000.2780118
Sep 19, 20241.88401.95451.88401.95450.2921386
Sep 18, 20241.85051.89051.85051.88800.2822251
Sep 17, 2024 0.091426544 Dividend
Sep 17, 20241.88101.92151.85951.85950.2779525
Sep 16, 20241.91051.91051.90501.90600.1267220
Sep 13, 20241.91451.96101.89051.89050.12572,673
Sep 12, 20241.83651.90851.83651.90850.12695,560
Sep 11, 20241.79501.85751.79501.79950.11962,000
Sep 10, 20241.84051.84851.79001.79000.1190400
Sep 9, 20241.79001.79001.76351.76350.11725,612
Sep 6, 20241.79201.85701.79201.79900.11961,010
Sep 5, 20241.82151.84001.80651.81550.12075,250
Sep 4, 20241.81251.88501.81251.83150.1218933
Sep 3, 20241.87851.87851.82551.82550.1214-
Sep 2, 20241.86301.90901.86301.90400.12661,608
Aug 30, 20241.89801.90001.85251.85250.12321,163
Aug 29, 20241.84501.84501.82001.83550.12207,100
Aug 28, 20242.03002.03001.80551.82050.12103,905
Aug 27, 20241.98352.05401.98352.03000.13506,555
Aug 26, 20241.96951.98851.96951.97950.131636
Aug 23, 20241.85601.89101.85401.85400.123350
Aug 22, 20241.87501.90401.84451.84450.1226412
Aug 21, 20241.87751.91951.87751.90000.1263720
Aug 20, 20241.89001.89001.83251.83250.121811,516
Aug 19, 20241.85551.93451.85551.89550.126080
Aug 16, 20241.88101.88101.84301.84300.1225-
Aug 15, 20241.93651.95101.93651.95100.12971,504
Aug 14, 20241.90001.96701.89951.92400.12795,100
Aug 13, 20242.01002.01002.01002.01000.133610,000
Aug 12, 20241.93801.99101.93801.94400.12925,854
Aug 9, 20241.90701.93051.89401.89400.12592,133
Aug 8, 20241.84501.84501.84501.84500.1227-
Aug 7, 20241.79701.93551.79701.88000.125017,413
Aug 6, 20241.82851.84901.79251.79250.119210,000
Aug 5, 20241.77001.77001.71951.71950.114322,500
Aug 2, 20241.87201.87301.82551.84000.122315,605
Aug 1, 20241.91501.91501.88001.88000.12504,500
Jul 31, 20241.92601.92601.91101.91100.1270-
Jul 30, 20241.86351.87401.86351.87400.1246-
Jul 29, 20241.80301.84001.80301.84000.1223-
Jul 26, 20241.80951.80951.80001.80000.11972,500
Jul 25, 20241.80851.80851.77551.77550.11802,000
Jul 24, 20241.80551.80551.76001.76000.1170-
Jul 23, 20241.84351.85001.82751.82750.121510,635
Jul 22, 20241.79751.87451.79751.87450.1246127
Jul 19, 20241.74551.74551.74551.74550.1160-
Jul 18, 20241.82901.82901.76551.76550.11741,000
Jul 17, 20241.76451.77551.76451.77550.1180-
Jul 16, 20241.77551.77551.76601.76600.1174-
Jul 15, 20241.84501.84501.77701.77700.11815,290
Jul 12, 20241.76701.78051.76701.78050.1184-
Jul 11, 20241.89851.89851.82501.82500.12135,600
Jul 10, 20241.91251.92801.90501.90500.12661,288
Jul 9, 20241.88301.89051.88301.89050.1257-
Jul 8, 20241.92301.92301.92301.92300.1278-
Jul 5, 20242.02002.02001.95051.95050.1297810
Jul 4, 20242.01902.01901.96601.96600.13074,000
Jul 3, 20241.99002.02001.98752.00000.1330119,300
Jul 2, 20241.92751.99901.92751.96000.130327,000
Jul 1, 20241.95351.97001.92751.97000.13103,100
Jun 28, 20241.98652.01001.94001.94000.1290100
Jun 27, 20241.91201.97201.91201.97200.1311-
Jun 26, 20241.85851.90401.85851.87650.12476,025
Jun 25, 20241.87701.87701.83001.83000.1217-
Jun 24, 20241.79251.86251.77601.82250.12127,210
Jun 21, 20241.83001.83001.83001.83000.12172,000
Jun 20, 2024 0.11860484 Dividend
Jun 20, 20241.78701.85701.78701.81000.12037,850
Jun 19, 20241.87201.89501.83351.84500.031411,874
Jun 18, 20241.87051.87051.84551.84550.03141,900
Jun 17, 20241.76401.81151.76401.81150.0308-
Jun 14, 20241.79251.79251.71201.73750.02967,477
Jun 13, 20241.89001.90001.80001.80600.030714,650
Jun 12, 20241.85601.91201.85601.91200.0325740
Jun 11, 20241.89801.91051.85051.85050.0315600

Related Tickers

O7F1.F Odfjell SE
9.11
-2.67%
 
36K.F Klaveness Combination Carriers ASA
5.24
+0.77%
 
WNL.F Wallenius Wilhelmsen ASA
7.22
-0.21%
 
V02.F Höegh Autoliners ASA
7.80
-1.27%
 
EDRY EuroDry Ltd.
9.41
+12.02%
 
ASC Ardmore Shipping Corporation
9.63
+0.42%
 
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,120.00
+1.00%
 
BWLP BW LPG Limited
11.05
-0.54%
 
CMRE Costamare Inc.
8.75
-1.69%
 
TORO Toro Corp.
2.0200
+4.66%