UK markets close in 4 hours 54 minutes

Motorpoint Group Plc (1X4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.5800+0.0100 (+0.64%)
As of 09:15AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.56001.58001.56001.58001.58002,223
02 May 20241.57001.57001.57001.57001.5700-
30 Apr 20241.54001.55001.54001.55001.5500-
29 Apr 20241.55001.56001.55001.56001.5600-
26 Apr 20241.53001.53001.47001.47001.4700-
25 Apr 20241.52001.54001.52001.54001.5400-
24 Apr 20241.53001.53001.53001.53001.5300-
23 Apr 20241.51001.51001.51001.51001.5100-
22 Apr 20241.51001.51001.51001.51001.5100-
19 Apr 20241.52001.52001.52001.52001.52002,223
18 Apr 20241.52001.52001.52001.52001.5200-
17 Apr 20241.52001.52001.45001.45001.4500-
16 Apr 20241.50001.50001.50001.50001.5000-
15 Apr 20241.50001.50001.50001.50001.5000-
12 Apr 20241.49001.49001.49001.49001.4900-
11 Apr 20241.50001.50001.50001.50001.5000-
10 Apr 20241.50001.50001.50001.50001.5000-
09 Apr 20241.50001.51001.50001.51001.5100-
08 Apr 20241.47001.47001.47001.47001.4700-
05 Apr 20241.49001.49001.49001.49001.4900-
04 Apr 20241.47001.48001.47001.48001.4800-
03 Apr 20241.45001.47001.45001.47001.4700-
02 Apr 20241.47001.47001.47001.47001.4700-
28 Mar 20241.46001.46001.44001.44001.4400-
27 Mar 20241.45001.47001.45001.47001.4700-
26 Mar 20241.44001.44001.44001.44001.4400-
25 Mar 20241.46001.46001.46001.46001.4600-
22 Mar 20241.45001.45001.43001.43001.4300-
21 Mar 20241.46001.47001.46001.47001.4700-
20 Mar 20241.46001.46001.46001.46001.4600-
19 Mar 20241.42001.44001.42001.44001.4400-
18 Mar 20241.42001.44001.42001.44001.4400-
15 Mar 20241.43001.45001.43001.45001.4500-
14 Mar 20241.45001.45001.45001.45001.4500-
13 Mar 20241.48001.48001.48001.48001.4800-
12 Mar 20241.42001.42001.42001.42001.4200-
11 Mar 20241.40001.40001.40001.40001.4000-
08 Mar 20241.38001.38001.38001.38001.3800-
07 Mar 20241.41001.41001.40001.40001.4000-
06 Mar 20241.41001.42001.40001.42001.4200-
05 Mar 20241.41001.41001.40001.40001.4000-
04 Mar 20241.42001.42001.42001.42001.4200-
01 Mar 20241.40001.41001.40001.41001.4100-
29 Feb 20241.37001.37001.37001.37001.3700-
28 Feb 20241.36001.38001.36001.38001.3800-
27 Feb 20241.38001.41001.38001.41001.4100-
26 Feb 20241.38001.42001.38001.42001.4200-
23 Feb 20241.41001.41001.39001.39001.3900-
22 Feb 20241.35001.37001.35001.37001.3700-
21 Feb 20241.39001.39001.37001.37001.3700-
20 Feb 20241.33001.42001.33001.42001.4200-
19 Feb 20241.26001.27001.26001.27001.2700-
16 Feb 20241.29001.29001.29001.29001.2900-
15 Feb 20241.20001.21001.20001.21001.2100-
14 Feb 20241.16001.17001.16001.17001.1700-
13 Feb 20241.15001.18001.15001.18001.1800-
12 Feb 20241.13001.15001.13001.15001.1500-
09 Feb 20241.13001.16001.13001.16001.1600-
08 Feb 20241.09001.13001.09001.13001.1300-
07 Feb 20241.15001.15001.15001.15001.1500-
06 Feb 20241.12001.12001.12001.12001.1200-
05 Feb 20241.12001.12001.12001.12001.1200-
02 Feb 20241.10001.10001.10001.10001.1000-
01 Feb 20241.10001.11001.10001.10001.1000-
31 Jan 20241.08001.10001.08001.10001.1000-
30 Jan 20241.08001.10001.08001.10001.1000-
29 Jan 20241.07001.07001.07001.07001.0700-
26 Jan 20241.06001.11001.01001.11001.1100-
25 Jan 20241.06001.06001.06001.06001.0600-
24 Jan 20241.02001.02001.02001.02001.0200-
23 Jan 20240.99501.01000.99501.01001.0100-
22 Jan 20240.99500.99500.99500.99500.9950-
19 Jan 20241.01001.01000.97500.98000.9800-
18 Jan 20241.01001.01000.97500.97500.9750-
17 Jan 20241.02001.02001.02001.02001.0200-
16 Jan 20241.07001.07001.07001.07001.0700-
15 Jan 20241.13001.13001.13001.13001.1300-
12 Jan 20241.06001.06001.06001.06001.0600-
11 Jan 20241.10001.10001.08001.08001.0800-
10 Jan 20241.12001.12001.10001.10001.1000-
09 Jan 20241.15001.15001.13001.13001.1300-
08 Jan 20241.09001.16001.09001.16001.1600-
05 Jan 20241.16001.16001.16001.16001.1600-
04 Jan 20241.18001.18001.18001.18001.1800-
03 Jan 20241.18001.18001.18001.18001.1800-
02 Jan 20241.20001.20001.20001.20001.2000-
29 Dec 20231.16001.16001.16001.16001.1600-
28 Dec 20231.14001.14001.14001.14001.1400-
27 Dec 20231.10001.14001.10001.14001.1400-
22 Dec 20231.10001.10001.10001.10001.1000-
21 Dec 20231.09001.09001.09001.09001.0900-
20 Dec 20231.03001.10001.03001.10001.1000-
19 Dec 20231.00001.00000.96500.96500.9650-
18 Dec 20230.98000.98000.98000.98000.9800-
15 Dec 20230.96000.97500.96000.97500.9750-
14 Dec 20230.88500.88500.88500.88500.8850-
13 Dec 20230.93000.93500.93000.93500.9350-
12 Dec 20230.93500.93500.93500.93500.9350-
11 Dec 20230.91500.92500.91500.92500.9250-
08 Dec 20230.92500.94500.91500.94500.9450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...