UK markets open in 1 hour 14 minutes

Mynaric AG (0AR9.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.38-0.57 (-2.86%)
At close: 05:04PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202420.1020.1019.1019.3819.382,109
24 Apr 202420.2020.2019.8019.9519.95403
23 Apr 202420.3020.3020.3020.3020.30857
22 Apr 202419.9020.6019.9020.4220.42583
19 Apr 202421.0021.0020.0020.0020.00155
18 Apr 202421.7021.7021.7021.7021.702
17 Apr 202421.3021.6021.3021.5021.50643
16 Apr 202420.6021.3020.6021.0021.00107
15 Apr 202419.2520.1019.2520.1020.108
12 Apr 202417.2519.1017.2518.6518.6575
11 Apr 2024------
10 Apr 202417.1517.1517.0517.0517.057
09 Apr 202417.0017.0016.8016.8516.851,018
08 Apr 202416.8016.8016.8016.8016.809
05 Apr 202416.5016.5016.5016.5016.5017
04 Apr 202416.5016.5516.2016.2016.20154
03 Apr 202417.2017.2017.2017.2017.208
02 Apr 202417.6017.7517.0017.0017.00178
28 Mar 202417.1017.1016.9517.0017.0056
27 Mar 2024------
26 Mar 202417.3017.3017.3017.3017.307
25 Mar 202417.5017.5017.4517.4517.451
22 Mar 202417.3517.3517.3517.3517.35158
21 Mar 202417.2017.2017.1017.1017.1050
20 Mar 2024------
19 Mar 202417.7017.7017.7017.7017.7016
18 Mar 202417.5017.5017.4517.4517.453
15 Mar 2024------
14 Mar 2024------
13 Mar 202415.9515.9515.9515.9515.95-
12 Mar 2024------
11 Mar 202416.3016.3016.1016.1016.104
08 Mar 2024------
07 Mar 202416.0516.0516.0216.0216.02350
06 Mar 202415.9515.9515.6515.6515.65100
05 Mar 2024------
04 Mar 202416.6516.9016.6516.9016.901
01 Mar 202416.9517.0016.6016.6516.6530
29 Feb 2024------
28 Feb 202415.9515.9515.9515.9515.95-
27 Feb 2024------
26 Feb 202416.8016.8016.8016.8016.80-
23 Feb 202416.9516.9516.9516.9516.95-
22 Feb 202417.7517.7517.5517.5517.554
21 Feb 202418.0018.0018.0018.0018.0059
20 Feb 202418.5018.8018.5018.8018.8010
19 Feb 2024------
16 Feb 202418.7018.7018.7018.7018.701
15 Feb 202419.2519.2519.1019.1019.10-
14 Feb 202418.6518.6518.6518.6518.651,248
13 Feb 202419.9019.9019.3519.4519.45219
12 Feb 202420.1020.1020.1020.1020.10-
09 Feb 202420.3020.3020.0020.0020.0052
08 Feb 202420.3020.3020.3020.3020.302
07 Feb 202420.4020.4020.4020.4020.40-
06 Feb 2024------
05 Feb 202421.3021.3020.7020.7020.703
02 Feb 2024------
01 Feb 202421.3021.3021.3021.3021.30103
31 Jan 202421.3021.7021.3021.3321.331,018
30 Jan 202420.8020.8020.8020.8020.801
29 Jan 2024------
26 Jan 2024------
25 Jan 202420.5020.5020.5020.5020.50228
24 Jan 202420.0020.5019.7520.5020.50333
23 Jan 2024------
22 Jan 202420.7020.7020.7020.7020.70162
19 Jan 202420.8420.8420.8420.8420.841,175
18 Jan 202421.8021.8021.8021.8021.801,000
17 Jan 202420.7020.7020.7020.7020.704
16 Jan 2024------
15 Jan 202420.4020.4020.4020.4020.401
12 Jan 2024------
11 Jan 202420.7020.7020.7020.7020.70-
10 Jan 202420.9021.0020.8520.8520.85148
09 Jan 202420.9020.9020.9020.9020.90-
08 Jan 202421.0021.2521.0021.2521.258
05 Jan 2024------
04 Jan 2024------
03 Jan 202422.1022.1021.8021.8021.8047
02 Jan 202421.5021.6021.5021.6021.60202
29 Dec 202322.3022.3021.1021.1021.101,073
28 Dec 202322.8022.8021.6021.6021.60258
27 Dec 202322.0022.0020.6020.6020.60299
22 Dec 202321.4021.4021.4021.4021.40121
21 Dec 202322.0022.0021.8022.0022.00187
20 Dec 202322.4022.7021.9022.7022.70329
19 Dec 202323.3023.5022.6023.0023.00191
18 Dec 202322.4024.0022.4024.0024.00101
15 Dec 202321.7022.6021.7022.2022.2091
14 Dec 202320.7021.7020.7021.7021.70172
13 Dec 202319.9021.7019.9020.9020.90838
12 Dec 2023------
11 Dec 202318.0018.0017.6017.6017.602
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 202318.3518.3518.3518.3518.35750
04 Dec 202318.2518.6018.2518.4518.45162
01 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...