XETRA - Delayed Quote EUR
MPC Münchmeyer Petersen Capital AG (MPCK.DE)
5.36
+0.16
+(3.08%)
At close: May 16 at 5:36:23 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.32 | 5.46 | 5.30 | 5.36 | 5.36 | 9,071 |
| May 15, 2025 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 9,660 |
| May 14, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| May 13, 2025 | 5.08 | 5.20 | 5.08 | 5.16 | 5.16 | 8,766 |
| May 12, 2025 | 4.98 | 5.06 | 4.98 | 5.04 | 5.04 | 1,449 |
| May 9, 2025 | 4.95 | 4.97 | 4.86 | 4.97 | 4.97 | 3,050 |
| May 8, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| May 7, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| May 6, 2025 | 4.76 | 4.98 | 4.75 | 4.90 | 4.90 | 18,590 |
| May 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 400 |
| May 2, 2025 | 4.88 | 4.95 | 4.85 | 4.85 | 4.85 | 13,284 |
| Apr 30, 2025 | 4.61 | 4.95 | 4.60 | 4.86 | 4.86 | 17,170 |
| Apr 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - |
| Apr 28, 2025 | 4.25 | 4.48 | 4.25 | 4.41 | 4.41 | 15,567 |
| Apr 25, 2025 | 4.25 | 4.33 | 4.25 | 4.25 | 4.25 | 20,860 |
| Apr 24, 2025 | 4.36 | 4.44 | 4.22 | 4.31 | 4.31 | 15,867 |
| Apr 23, 2025 | 4.55 | 4.55 | 4.30 | 4.30 | 4.30 | 25,401 |
| Apr 22, 2025 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | 5,045 |
| Apr 17, 2025 | 4.60 | 4.64 | 4.53 | 4.53 | 4.53 | 9,301 |
| Apr 16, 2025 | 4.60 | 4.69 | 4.57 | 4.63 | 4.63 | - |
| Apr 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| Apr 14, 2025 | 4.77 | 4.80 | 4.68 | 4.68 | 4.68 | 3,624 |
| Apr 11, 2025 | 4.91 | 4.91 | 4.68 | 4.68 | 4.68 | 3,768 |
| Apr 10, 2025 | 4.95 | 4.95 | 4.88 | 4.88 | 4.88 | 1,480 |
| Apr 9, 2025 | 4.82 | 4.82 | 4.63 | 4.73 | 4.73 | 3,103 |
| Apr 8, 2025 | 4.76 | 4.82 | 4.76 | 4.79 | 4.79 | 3,522 |
| Apr 7, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | 5,255 |
| Apr 4, 2025 | 4.86 | 4.86 | 4.72 | 4.76 | 4.76 | 10,130 |
| Apr 3, 2025 | 4.90 | 5.00 | 4.88 | 4.92 | 4.92 | 7,753 |
| Apr 2, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | 8,866 |
| Apr 1, 2025 | 4.98 | 5.05 | 4.90 | 4.92 | 4.92 | 13,245 |
| Mar 31, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | 6,471 |
| Mar 28, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 3,093 |
| Mar 27, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 28,763 |
| Mar 26, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 5,780 |
| Mar 25, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 7,129 |
| Mar 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Mar 21, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 10,679 |
| Mar 20, 2025 | 4.80 | 4.98 | 4.78 | 4.98 | 4.98 | 7,927 |
| Mar 19, 2025 | 4.86 | 4.88 | 4.76 | 4.82 | 4.82 | 2,527 |
| Mar 18, 2025 | 4.94 | 4.94 | 4.72 | 4.72 | 4.72 | 33,429 |
| Mar 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 14, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 700 |
| Mar 13, 2025 | 4.84 | 5.10 | 4.84 | 5.10 | 5.10 | 5,700 |
| Mar 12, 2025 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | 13,128 |
| Mar 11, 2025 | 4.68 | 4.70 | 4.62 | 4.70 | 4.70 | 3,551 |
| Mar 10, 2025 | 4.76 | 4.76 | 4.48 | 4.70 | 4.70 | 10,384 |
| Mar 7, 2025 | 4.84 | 4.84 | 4.76 | 4.78 | 4.78 | 1,998 |
| Mar 6, 2025 | 4.92 | 4.94 | 4.82 | 4.94 | 4.94 | 10,623 |
| Mar 5, 2025 | 5.25 | 5.25 | 4.98 | 4.98 | 4.98 | 11,112 |
| Mar 4, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 7,141 |
| Mar 3, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | 2,044 |
| Feb 28, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 7,024 |
| Feb 27, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | 19,626 |
| Feb 26, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | - |
| Feb 25, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,747 |
| Feb 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | 2,126 |
| Feb 21, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 14,226 |
| Feb 20, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 8,200 |
| Feb 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1,205 |
| Feb 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2,723 |
| Feb 17, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 3,998 |
| Feb 14, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 2,671 |
| Feb 13, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 3,641 |
| Feb 12, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 10,654 |
| Feb 11, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1,946 |
| Feb 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Feb 7, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 5,996 |
| Feb 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 4,921 |
| Feb 5, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 7,141 |
| Feb 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 11,163 |
| Feb 3, 2025 | 5.05 | 5.30 | 5.05 | 5.15 | 5.15 | 780 |
| Jan 31, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | 3,786 |
| Jan 30, 2025 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 11,833 |
| Jan 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2,869 |
| Jan 28, 2025 | 5.25 | 5.25 | 5.05 | 5.20 | 5.20 | 1,453 |
| Jan 27, 2025 | 5.10 | 5.25 | 5.00 | 5.25 | 5.25 | 8,843 |
| Jan 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 23, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | 2,331 |
| Jan 22, 2025 | 5.40 | 5.40 | 5.25 | 5.40 | 5.40 | 52,779 |
| Jan 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jan 16, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 700 |
| Jan 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4,846 |
| Jan 14, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | 14,336 |
| Jan 13, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 8,373 |
| Jan 10, 2025 | 5.45 | 5.60 | 5.35 | 5.60 | 5.60 | 6,316 |
| Jan 9, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 3,603 |
| Jan 8, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 16,712 |
| Jan 7, 2025 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | 13,503 |
| Jan 6, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 19,553 |
| Jan 3, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 3,671 |
| Jan 2, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 3,601 |
| Dec 30, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Dec 27, 2024 | 5.35 | 5.40 | 5.05 | 5.15 | 5.15 | 8,013 |
| Dec 23, 2024 | 5.50 | 5.55 | 5.30 | 5.30 | 5.30 | 12,406 |
| Dec 20, 2024 | 5.20 | 5.50 | 5.20 | 5.45 | 5.45 | 5,764 |
| Dec 19, 2024 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | 2,050 |
| Dec 18, 2024 | 5.20 | 5.60 | 5.20 | 5.35 | 5.35 | 38,687 |
| Dec 17, 2024 | 5.60 | 5.60 | 5.00 | 5.25 | 5.25 | 55,986 |
| Dec 16, 2024 | 5.85 | 5.85 | 5.55 | 5.70 | 5.70 | 25,209 |
| Dec 13, 2024 | 6.20 | 6.20 | 5.75 | 5.85 | 5.85 | 45,361 |
| Dec 12, 2024 | 6.15 | 6.60 | 6.00 | 6.20 | 6.20 | 24,522 |
| Dec 11, 2024 | 6.10 | 6.15 | 6.00 | 6.10 | 6.10 | 9,036 |
| Dec 10, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 9, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 4,044 |
| Dec 6, 2024 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 5,565 |
| Dec 5, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,635 |
| Dec 4, 2024 | 5.70 | 5.80 | 5.65 | 5.70 | 5.70 | 26,505 |
| Dec 3, 2024 | 5.85 | 5.95 | 5.65 | 5.80 | 5.80 | 13,904 |
| Dec 2, 2024 | 5.90 | 5.90 | 5.50 | 5.80 | 5.80 | 10,507 |
| Nov 29, 2024 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 14,687 |
| Nov 28, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 27, 2024 | 5.90 | 6.05 | 5.70 | 5.75 | 5.75 | 6,729 |
| Nov 26, 2024 | 6.00 | 6.10 | 5.60 | 5.80 | 5.80 | 49,652 |
| Nov 25, 2024 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 31,501 |
| Nov 22, 2024 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | 9,261 |
| Nov 21, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 13,357 |
| Nov 20, 2024 | 5.75 | 5.75 | 5.55 | 5.75 | 5.75 | 21,735 |
| Nov 19, 2024 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 31,889 |
| Nov 18, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 15, 2024 | 5.65 | 5.70 | 5.45 | 5.55 | 5.55 | 11,898 |
| Nov 14, 2024 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 8,953 |
| Nov 13, 2024 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 12,329 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.40 | 5.55 | 5.55 | 7,166 |
| Nov 11, 2024 | 5.55 | 5.60 | 5.40 | 5.55 | 5.55 | 18,420 |
| Nov 8, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2,388 |
| Nov 7, 2024 | 5.65 | 5.65 | 5.35 | 5.40 | 5.40 | 6,645 |
| Nov 6, 2024 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 5,661 |
| Nov 5, 2024 | 5.55 | 5.80 | 5.50 | 5.55 | 5.55 | 54,992 |
| Nov 4, 2024 | 5.25 | 5.65 | 5.25 | 5.40 | 5.40 | 24,039 |
| Nov 1, 2024 | 5.00 | 5.30 | 5.00 | 5.30 | 5.30 | 59,088 |
| Oct 31, 2024 | 5.00 | 5.15 | 4.90 | 4.92 | 4.92 | 8,840 |
| Oct 30, 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 413 |
| Oct 29, 2024 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | 4,176 |
| Oct 28, 2024 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 3,601 |
| Oct 25, 2024 | 5.30 | 5.45 | 5.20 | 5.20 | 5.20 | 9,985 |
| Oct 24, 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 17,137 |
| Oct 23, 2024 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | 20,897 |
| Oct 22, 2024 | 5.35 | 5.35 | 5.10 | 5.30 | 5.30 | 31,494 |
| Oct 21, 2024 | 5.10 | 5.80 | 5.10 | 5.20 | 5.20 | 43,341 |
| Oct 18, 2024 | 4.74 | 5.00 | 4.74 | 5.00 | 5.00 | 36,285 |
| Oct 17, 2024 | 4.60 | 4.78 | 4.60 | 4.78 | 4.78 | 7,903 |
| Oct 16, 2024 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | 7,581 |
| Oct 15, 2024 | 4.64 | 4.72 | 4.58 | 4.64 | 4.64 | 987 |
| Oct 14, 2024 | 4.56 | 4.70 | 4.50 | 4.50 | 4.50 | 5,945 |
| Oct 11, 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | 6,828 |
| Oct 10, 2024 | 4.70 | 4.70 | 4.58 | 4.62 | 4.62 | 25,688 |
| Oct 9, 2024 | 4.70 | 4.70 | 4.52 | 4.62 | 4.62 | 4,506 |
| Oct 8, 2024 | 4.58 | 4.70 | 4.58 | 4.70 | 4.70 | 1,165 |
| Oct 7, 2024 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | 1,527 |
| Oct 4, 2024 | 4.60 | 4.74 | 4.60 | 4.74 | 4.74 | 1,771 |
| Oct 3, 2024 | 4.62 | 4.76 | 4.62 | 4.70 | 4.70 | 4,714 |
| Oct 2, 2024 | 4.58 | 4.68 | 4.58 | 4.64 | 4.64 | 3,350 |
| Oct 1, 2024 | 4.48 | 4.62 | 4.48 | 4.56 | 4.56 | 12,685 |
| Sep 30, 2024 | 4.48 | 4.48 | 4.46 | 4.48 | 4.48 | 1,975 |
| Sep 27, 2024 | 4.42 | 4.48 | 4.40 | 4.48 | 4.48 | 47,365 |
| Sep 26, 2024 | 4.52 | 4.52 | 4.26 | 4.48 | 4.48 | 33,678 |
| Sep 25, 2024 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | 12,788 |
| Sep 24, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 11,076 |
| Sep 23, 2024 | 4.64 | 4.64 | 4.50 | 4.64 | 4.64 | 16,952 |
| Sep 20, 2024 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | 59,977 |
| Sep 19, 2024 | 4.58 | 4.70 | 4.50 | 4.50 | 4.50 | 23,417 |
| Sep 18, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1,804 |
| Sep 17, 2024 | 4.40 | 4.52 | 4.40 | 4.50 | 4.50 | 1,064 |
| Sep 16, 2024 | 4.46 | 4.50 | 4.40 | 4.48 | 4.48 | 11,940 |
| Sep 13, 2024 | 4.28 | 4.36 | 4.16 | 4.36 | 4.36 | 31,590 |
| Sep 12, 2024 | 4.40 | 4.40 | 4.34 | 4.38 | 4.38 | 1,200 |
| Sep 11, 2024 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 4,001 |
| Sep 10, 2024 | 4.34 | 4.40 | 4.34 | 4.34 | 4.34 | 10,560 |
| Sep 9, 2024 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 816 |
| Sep 6, 2024 | 4.56 | 4.56 | 4.36 | 4.48 | 4.48 | 1,151 |
| Sep 5, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Sep 4, 2024 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 16,136 |
| Sep 3, 2024 | 4.40 | 4.60 | 4.30 | 4.50 | 4.50 | 16,635 |
| Sep 2, 2024 | 4.50 | 4.50 | 4.40 | 4.40 | 4.40 | 1,191 |
| Aug 30, 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 15 |
| Aug 29, 2024 | 4.50 | 4.50 | 4.44 | 4.50 | 4.50 | 1,300 |
| Aug 28, 2024 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | 4,907 |
| Aug 27, 2024 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 11,698 |
| Aug 26, 2024 | 4.48 | 4.50 | 4.44 | 4.50 | 4.50 | 1,782 |
| Aug 23, 2024 | 4.48 | 4.56 | 4.44 | 4.48 | 4.48 | 7,255 |
| Aug 22, 2024 | 4.44 | 4.64 | 4.42 | 4.46 | 4.46 | 27,192 |
| Aug 21, 2024 | 3.98 | 4.54 | 3.98 | 4.44 | 4.44 | 45,388 |
| Aug 20, 2024 | 4.00 | 4.04 | 3.84 | 3.90 | 3.90 | 8,487 |
| Aug 19, 2024 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 1,000 |
| Aug 16, 2024 | 3.98 | 3.98 | 3.88 | 3.90 | 3.90 | 8,815 |
| Aug 15, 2024 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 9,241 |
| Aug 14, 2024 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 1,371 |
| Aug 13, 2024 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 428 |
| Aug 12, 2024 | 3.92 | 3.96 | 3.88 | 3.92 | 3.92 | 4,266 |
| Aug 9, 2024 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 2,000 |
| Aug 8, 2024 | 3.78 | 3.94 | 3.76 | 3.78 | 3.78 | 24,190 |
| Aug 7, 2024 | 3.66 | 3.74 | 3.66 | 3.74 | 3.74 | 250 |
| Aug 6, 2024 | 3.70 | 3.74 | 3.64 | 3.74 | 3.74 | 3,744 |
| Aug 5, 2024 | 3.96 | 3.96 | 3.58 | 3.68 | 3.68 | 13,069 |
| Aug 2, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2,001 |
| Aug 1, 2024 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 250 |
| Jul 31, 2024 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | 1,332 |
| Jul 30, 2024 | 3.90 | 3.98 | 3.88 | 3.94 | 3.94 | 10,084 |
| Jul 29, 2024 | 3.92 | 3.92 | 3.86 | 3.88 | 3.88 | 314 |
| Jul 26, 2024 | 3.96 | 4.00 | 3.96 | 3.98 | 3.98 | 12,945 |
| Jul 25, 2024 | 3.88 | 4.00 | 3.84 | 4.00 | 4.00 | 1,543 |
| Jul 24, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 23, 2024 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 2,274 |
| Jul 22, 2024 | 3.80 | 3.96 | 3.80 | 3.94 | 3.94 | 13,068 |
| Jul 19, 2024 | 3.82 | 3.90 | 3.80 | 3.90 | 3.90 | 685 |
| Jul 18, 2024 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | 3,307 |
| Jul 17, 2024 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 3,228 |
| Jul 16, 2024 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | 8,061 |
| Jul 15, 2024 | 3.98 | 4.10 | 3.82 | 3.94 | 3.94 | 9,739 |
| Jul 12, 2024 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | 9,469 |
| Jul 11, 2024 | 4.18 | 4.20 | 4.14 | 4.14 | 4.14 | 3,029 |
| Jul 10, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Jul 9, 2024 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 15,399 |
| Jul 8, 2024 | 4.18 | 4.20 | 3.80 | 3.98 | 3.98 | 17,278 |
| Jul 5, 2024 | 4.04 | 4.10 | 4.00 | 4.08 | 4.08 | 8,743 |
| Jul 4, 2024 | 4.10 | 4.10 | 4.02 | 4.08 | 4.08 | 2,492 |
| Jul 3, 2024 | 4.24 | 4.24 | 4.04 | 4.20 | 4.20 | 12,644 |
| Jul 2, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Jul 1, 2024 | 4.32 | 4.32 | 4.10 | 4.10 | 4.10 | 1,317 |
| Jun 28, 2024 | 4.32 | 4.32 | 4.10 | 4.16 | 4.16 | 2,647 |
| Jun 27, 2024 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | 700 |
| Jun 26, 2024 | 4.44 | 4.44 | 4.28 | 4.42 | 4.42 | 147 |
| Jun 25, 2024 | 4.40 | 4.46 | 4.30 | 4.32 | 4.32 | 2,719 |
| Jun 24, 2024 | 4.28 | 4.40 | 4.24 | 4.40 | 4.40 | 3,070 |
| Jun 21, 2024 | 4.16 | 4.40 | 4.16 | 4.38 | 4.38 | 11,247 |
| Jun 20, 2024 | 4.28 | 4.30 | 4.10 | 4.30 | 4.30 | 14,557 |
| Jun 19, 2024 | 4.14 | 4.26 | 3.94 | 4.16 | 4.16 | 19,043 |
| Jun 18, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Jun 17, 2024 | 4.42 | 4.50 | 4.22 | 4.48 | 4.48 | 14,729 |
| Jun 14, 2024 | 0.27 Dividend | |||||
| Jun 14, 2024 | 4.46 | 4.50 | 4.28 | 4.32 | 4.32 | 8,969 |
| Jun 13, 2024 | 4.44 | 4.50 | 4.34 | 4.34 | 4.07 | 8,653 |
| Jun 12, 2024 | 4.34 | 4.50 | 4.32 | 4.36 | 4.09 | 9,181 |
| Jun 11, 2024 | 4.68 | 4.68 | 4.44 | 4.44 | 4.16 | 15,989 |
| Jun 10, 2024 | 4.56 | 4.74 | 4.54 | 4.68 | 4.39 | 7,679 |
| Jun 7, 2024 | 4.26 | 4.52 | 4.26 | 4.46 | 4.18 | 7,468 |
| Jun 6, 2024 | 4.12 | 4.32 | 4.12 | 4.30 | 4.03 | 9,915 |
| Jun 5, 2024 | 4.14 | 4.24 | 4.14 | 4.24 | 3.98 | 1,187 |
| Jun 4, 2024 | 4.10 | 4.24 | 4.08 | 4.10 | 3.84 | 12,875 |
| Jun 3, 2024 | 4.04 | 4.20 | 4.04 | 4.20 | 3.94 | 28,307 |
| May 31, 2024 | 4.20 | 4.22 | 4.06 | 4.10 | 3.84 | 18,572 |
| May 30, 2024 | 4.20 | 4.20 | 4.16 | 4.16 | 3.90 | 1,122 |
| May 29, 2024 | 4.12 | 4.12 | 4.02 | 4.02 | 3.77 | 7,418 |
| May 28, 2024 | 4.18 | 4.18 | 4.06 | 4.06 | 3.81 | 5,591 |
| May 27, 2024 | 4.10 | 4.14 | 4.02 | 4.04 | 3.79 | 10,317 |
| May 24, 2024 | 4.18 | 4.20 | 4.00 | 4.02 | 3.77 | 50,826 |
| May 23, 2024 | 4.20 | 4.24 | 4.04 | 4.06 | 3.81 | 10,717 |
| May 22, 2024 | 4.00 | 4.08 | 3.96 | 4.04 | 3.79 | 11,910 |
| May 21, 2024 | 3.94 | 4.00 | 3.86 | 3.98 | 3.73 | 29,016 |
| May 20, 2024 | 3.84 | 4.00 | 3.84 | 3.94 | 3.69 | 6,480 |
| May 17, 2024 | 3.82 | 3.86 | 3.72 | 3.74 | 3.51 | 13,023 |
| May 16, 2024 | 3.82 | 3.84 | 3.80 | 3.80 | 3.56 | 250 |
Related Tickers
14D.DE tokentus investment AG
1.1300
+0.89%
ZYA.DE State Street Corporation
88.13
+0.64%
CPX.DE capsensixx AG
16.60
0.00%
NAIG-B.ST Nordic Asia Investment Group 1987 AB (publ)
2.7200
+0.37%
M5S.DE H2 Core AG
0.7150
+5.15%
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%
AMA.DE Altech Advanced Materials AG
2.3600
0.00%
A7A.DE Heliad AG
14.20
+0.71%