UK markets closed

Meyer Burger Technology AG (0QQ7.L)

LSE - LSE Delayed price. Currency in CHF
Add to watchlist
0.0110-0.0007 (-5.98%)
At close: 04:15PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.01170.01240.01090.01100.01102,086,763
01 May 2024------
30 Apr 20240.01380.01430.01150.01170.01176,651,084
29 Apr 20240.01140.01380.01120.01350.01353,148,824
26 Apr 20240.01060.01110.01060.01090.01095,956,985
25 Apr 20240.01040.01060.01040.01050.0105490,526
24 Apr 20240.01020.01060.01020.01030.0103609,684
23 Apr 20240.01050.01060.01010.01020.01025,849,331
22 Apr 20240.01030.01060.01020.01040.01049,272,619
19 Apr 20240.01010.01030.01000.01020.010294,778,400
18 Apr 20240.01020.01020.00970.01000.010027,219,840
17 Apr 20240.01020.01020.00980.01010.010129,918,050
16 Apr 20240.00970.01040.00970.01010.010156,700,190
15 Apr 20240.01240.01240.00970.00970.009721,932,480
12 Apr 20240.01250.01260.01220.01250.012562,008,310
11 Apr 20240.01360.01360.01230.01230.01235,131,275
10 Apr 20240.01420.01420.01340.01380.01382,305,077
09 Apr 20240.01340.01420.01330.01340.013458,101,110
08 Apr 20240.01520.01520.01320.01480.01486,707,208
05 Apr 20240.01470.01520.01310.01420.014230,773,170
04 Apr 20240.01500.01570.01460.01520.01528,950,033
03 Apr 20240.01400.01660.01380.01550.015519,124,630
02 Apr 20240.02190.02220.01920.02020.02025,482,398
28 Mar 20240.03330.03390.02440.03030.03034,114,236
27 Mar 20240.02700.03310.02550.03170.03171,356,251
26 Mar 20240.02500.02700.02080.02200.0220342,913
25 Mar 20240.02050.02550.01840.02440.0244714,945
22 Mar 20240.01920.02080.01720.02010.020123,451,160
21 Mar 20240.01650.01950.01540.01800.01807,058,487
20 Mar 20240.02170.02430.01550.02230.02232,878,032
19 Mar 20240.03900.04270.03780.03780.037815,845,100
18 Mar 20240.04860.04860.03220.03440.034411,906,660
15 Mar 20240.04900.05230.04710.04860.048636,052,990
14 Mar 20240.05000.05270.04570.04920.04922,614,690
13 Mar 20240.05930.05930.05500.05610.0561144,809
12 Mar 20240.06060.06090.05920.05930.0593949
11 Mar 20240.05700.06150.05700.06000.0600178,920
08 Mar 20240.05790.05930.05140.05700.057094,445
07 Mar 20240.06600.06670.05870.05870.0587307,959
06 Mar 20240.06570.06800.06470.06670.0667325,980
05 Mar 20240.06890.06960.06380.06450.06453,370,209
04 Mar 20240.07760.07760.06800.06800.068021,654,980
01 Mar 20240.06900.07870.06900.07760.0776296,931
29 Feb 20240.07520.07520.06230.06650.06652,798,342
28 Feb 20240.08650.08650.07810.08210.0821510,294
27 Feb 20240.09210.09210.08290.08690.0869356,452
26 Feb 20240.08550.09070.08170.09070.0907148,283
23 Feb 20240.07980.09040.07400.08370.08372,984,767
22 Feb 20240.10280.10280.08970.09080.09082,904,138
21 Feb 20240.10460.10640.10280.10500.10503,967,912
20 Feb 20240.11650.11650.10290.10330.1033376,989
19 Feb 20240.10800.11390.10800.11390.1139893,521
16 Feb 20240.11400.11950.10800.10840.108417,218
15 Feb 20240.11950.12440.11500.11570.1157405,205
14 Feb 20240.11500.11870.11040.11510.11511,193,692
13 Feb 20240.11110.11300.11110.11250.11251,027,805
12 Feb 20240.11290.11650.10810.11470.11473,173,945
09 Feb 20240.11400.11400.11000.11090.11094,688,817
08 Feb 20240.11900.11900.11240.11240.11242,021,885
07 Feb 20240.12300.12300.11780.11780.117845,827
06 Feb 20240.12350.12460.11820.12260.12262,040,189
05 Feb 20240.12900.12900.11900.12440.124418,294
02 Feb 20240.11250.12500.11120.12500.1250578,455
01 Feb 20240.10970.11220.10650.10820.10823,438,920
31 Jan 20240.13200.13550.10230.11220.1122648,657
30 Jan 20240.13600.14010.13290.13790.13792,965,683
29 Jan 20240.12600.13430.12330.13290.1329836,421
26 Jan 20240.11620.12180.11620.12020.1202306,890
25 Jan 20240.13160.13840.11650.12950.1295287,088
24 Jan 20240.12490.14050.11980.13020.1302432,486
23 Jan 2024------
22 Jan 20240.10300.11460.10300.10430.104385,919
19 Jan 20240.09980.10720.09750.10190.10196,803,866
18 Jan 20240.09290.10000.09000.09850.098516,993,620
17 Jan 20240.07950.10200.07340.08980.089847,983,160
16 Jan 20240.14580.14910.12710.13440.13446,443,751
15 Jan 20240.15660.15660.14750.14910.14912,030,954
12 Jan 20240.16590.16680.15250.15420.1542826,781
11 Jan 20240.17000.17000.16110.16650.16651,742,769
10 Jan 20240.16510.17280.16510.16750.16751,941,958
09 Jan 20240.17500.17760.15670.16660.16667,112,466
08 Jan 20240.17290.17760.16810.16950.1695777,243
05 Jan 20240.17020.17460.16550.16940.16943,541,453
04 Jan 20240.17550.17600.17220.17430.17431,382,040
03 Jan 20240.19610.19610.17400.17400.17404,040,720
02 Jan 2024------
29 Dec 20230.19480.20000.19190.19550.1955631,192
28 Dec 20230.19530.20100.19190.20100.2010648,828
27 Dec 20230.18860.19250.18860.19170.1917401,733
22 Dec 20230.18800.18950.18230.18370.18373,069,626
21 Dec 20230.18680.19480.18610.18850.18851,838,532
20 Dec 20230.19130.19130.18230.18640.1864134,596
19 Dec 20230.19920.19920.18330.19040.19042,564,101
18 Dec 20230.18150.20800.18090.20040.20041,140,105
15 Dec 20230.18200.18200.17730.18170.181710,399,140
14 Dec 20230.16520.17950.16520.17330.17333,212,528
13 Dec 20230.19220.19880.15100.18640.186426,025,820
12 Dec 20230.22380.22880.16690.18620.18627,083,601
11 Dec 20230.26620.26620.22300.22880.22886,141,755
08 Dec 20230.23380.26480.23100.23420.234222,043,270
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...