UK markets closed

MCF Energy Ltd. (DC6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1190-0.0002 (-0.17%)
At close: 08:00AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.11900.11900.11900.11900.1190-
16 May 20240.11900.11920.11900.11920.1192500
15 May 20240.11880.11880.11880.11880.1188-
14 May 20240.12240.13520.12240.13480.134820,850
13 May 20240.11580.14040.10360.14040.140450,000
10 May 20240.11900.13520.11900.13520.1352900
09 May 20240.11900.11900.11900.11900.1190-
08 May 20240.12560.12560.12560.12560.1256-
07 May 20240.12960.12960.12960.12960.1296-
06 May 20240.13880.13880.13880.13880.1388400
03 May 20240.11980.14140.11980.13660.136611,995
02 May 20240.11940.11940.11940.11940.1194-
30 Apr 20240.12520.14300.12520.12560.12562,402
29 Apr 20240.11160.13540.11160.13540.135410,000
26 Apr 20240.11660.12920.11660.12920.129210,000
25 Apr 20240.12100.12100.12100.12100.12105,000
24 Apr 20240.13300.13300.12120.12900.129010,200
23 Apr 20240.11800.11800.11800.11800.1180-
22 Apr 20240.14480.14480.11560.12000.120053,342
19 Apr 20240.12000.13420.12000.13420.13422,500
18 Apr 20240.12980.13000.12740.12740.127411,300
17 Apr 20240.13320.13600.13320.13600.136061,797
16 Apr 20240.13700.14980.13700.14000.140022,932
15 Apr 20240.14980.15180.14000.14000.14009,567
12 Apr 20240.16300.16320.13440.13440.1344139,850
11 Apr 20240.15000.15500.15000.15000.150032,973
10 Apr 20240.14980.16240.14980.16240.16241,500
09 Apr 20240.16100.16580.15800.15800.158062,540
08 Apr 20240.17000.17000.16020.16480.164822,100
05 Apr 20240.16000.16000.16000.16000.1600-
04 Apr 20240.16440.18260.16440.17220.17224,350
03 Apr 20240.18000.18000.17500.17840.178455,050
02 Apr 20240.19680.19680.18020.18560.185646,540
28 Mar 20240.17100.19000.17100.18500.185014,100
27 Mar 20240.17900.17900.17900.17900.17902,000
26 Mar 20240.19300.19800.17000.17000.170069,613
25 Mar 20240.21400.21400.19200.19200.1920101,550
22 Mar 20240.20000.21600.18600.18600.186027,935
21 Mar 20240.20200.21600.19000.21600.21609,542
20 Mar 20240.19500.20000.19300.19300.193016,600
19 Mar 20240.21200.22400.19600.20200.202070,145
18 Mar 20240.19000.22000.19000.20400.2040195,048
15 Mar 20240.18700.20000.18700.18800.188085,200
14 Mar 20240.17100.18500.17100.18500.185013,100
13 Mar 20240.20000.20000.17800.17800.178017,300
12 Mar 20240.18400.20200.18400.18500.185015,750
11 Mar 20240.20400.20800.19500.20000.200096,770
08 Mar 20240.19800.21000.19600.19600.19609,590
07 Mar 20240.20200.22800.20200.21000.210031,200
06 Mar 20240.19500.20800.19500.20800.208016,950
05 Mar 20240.19500.21200.19500.20200.202038,200
04 Mar 20240.22400.23400.20800.20800.208072,847
01 Mar 20240.19600.22000.19600.21800.218081,529
29 Feb 20240.19100.21000.19100.20200.2020195,609
28 Feb 20240.18100.19400.18100.19400.19409,950
27 Feb 20240.19400.19800.18800.18800.188022,549
26 Feb 20240.19400.19600.17200.18800.188087,300
23 Feb 20240.17900.19300.17900.19000.190015,801
22 Feb 20240.16700.19200.16700.18900.189014,300
21 Feb 20240.17200.18800.17200.18800.18804,000
20 Feb 20240.16800.19000.16800.19000.19008,000
19 Feb 20240.18900.19000.18900.18900.189015,519
16 Feb 20240.15000.17700.15000.17700.1770241
15 Feb 20240.16900.18000.16100.17700.177071,130
14 Feb 20240.15900.17400.15900.17000.17001,700
13 Feb 20240.17900.18100.17800.17800.178023,400
12 Feb 20240.16100.17800.16100.17800.178075,792
09 Feb 20240.14200.16900.14200.16900.1690500
08 Feb 20240.13500.14900.13500.14900.14902,200
07 Feb 20240.13500.14900.12700.14900.14903,250
06 Feb 20240.13900.14900.13900.14900.14901,100
05 Feb 20240.12700.13600.12700.13600.136025,000
02 Feb 20240.13500.13500.13500.13500.1350-
01 Feb 20240.13200.13200.13200.13200.1320-
31 Jan 20240.13900.13900.13100.13100.13109,000
30 Jan 20240.13500.13500.13500.13500.1350-
29 Jan 20240.13800.14400.13800.14400.14405,000
26 Jan 20240.13500.13500.13500.13500.1350-
25 Jan 20240.14400.14400.14400.14400.1440-
24 Jan 20240.14400.14400.14400.14400.1440200
23 Jan 20240.14400.14400.14400.14400.1440-
22 Jan 20240.16000.16000.16000.16000.16005,000
19 Jan 20240.13700.13700.13700.13700.1370-
18 Jan 20240.13900.13900.13700.13700.137030,000
17 Jan 20240.13400.13400.13400.13400.1340-
16 Jan 20240.12000.14300.12000.14300.143028,064
15 Jan 20240.12000.13000.12000.13000.130040,000
12 Jan 20240.11700.13300.11700.13300.13306,900
11 Jan 20240.12000.12000.12000.12000.1200-
10 Jan 20240.11700.11700.11700.11700.1170-
09 Jan 20240.11400.11400.11400.11400.1140-
08 Jan 20240.11200.11200.11200.11200.11205,000
05 Jan 20240.11400.11400.11200.11200.1120120
04 Jan 20240.11100.11100.11100.11100.1110-
03 Jan 20240.11400.13000.11200.13000.130029,135
02 Jan 20240.11700.13100.11200.13100.1310118,021
29 Dec 20230.12400.12400.12400.12400.1240-
28 Dec 20230.12000.13200.12000.13200.13201,800
27 Dec 20230.11800.11800.11500.11700.117030,400
22 Dec 20230.11400.11400.11400.11400.1140-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...