MiX Telematics Ltd (3PQ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:16AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 22 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 21 Mar 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
| 20 Mar 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | - |
| 19 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 18 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 15 Mar 2024 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
| 14 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 13 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 12 Mar 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 11 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 07 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 06 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 05 Mar 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 04 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 01 Mar 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 29 Feb 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 28 Feb 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 27 Feb 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 26 Feb 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 23 Feb 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 22 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 21 Feb 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 21 Feb 2024 | 0.045 Dividend | |||||
| 20 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2590 | - |
| 19 Feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.2794 | - |
| 16 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.2846 | - |
| 15 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.2948 | - |
| 14 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.2931 | - |
| 13 Feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.2948 | - |
| 12 Feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.2914 | - |
| 09 Feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.2863 | - |
| 08 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.2846 | - |
| 07 Feb 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.2965 | - |
| 06 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.2829 | - |
| 05 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.2931 | - |
| 02 Feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3016 | - |
| 01 Feb 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.2624 | - |
| 31 Jan 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.2760 | - |
| 30 Jan 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.2743 | - |
| 29 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.2624 | - |
| 26 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.2624 | - |
| 25 Jan 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.2760 | - |
| 24 Jan 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.2675 | - |
| 23 Jan 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.2726 | - |
| 22 Jan 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2590 | - |
| 19 Jan 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.2624 | - |
| 18 Jan 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2522 | - |
| 17 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2505 | - |
| 16 Jan 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2590 | - |
| 15 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2539 | - |
| 12 Jan 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2539 | - |
| 11 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2471 | - |
| 10 Jan 2024 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2437 | - |
| 09 Jan 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2454 | - |
| 08 Jan 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2420 | - |
| 05 Jan 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2420 | - |
| 04 Jan 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2420 | - |
| 03 Jan 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2420 | - |
| 02 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2215 | - |
| 29 Dec 2023 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2351 | - |
| 28 Dec 2023 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2351 | - |
| 27 Dec 2023 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2113 | - |
| 22 Dec 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.1960 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.