Digital Turbine Inc (4MD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:45PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 2.0420 | 2.0420 | 2.0300 | 2.0300 | 2.0300 | 5 |
| 10 May 2024 | 2.1000 | 2.1280 | 2.0090 | 2.0090 | 2.0090 | - |
| 09 May 2024 | 1.9915 | 2.1020 | 1.9905 | 2.0730 | 2.0730 | - |
| 08 May 2024 | 2.0020 | 2.0230 | 1.9775 | 1.9775 | 1.9775 | - |
| 07 May 2024 | 1.9805 | 2.0030 | 1.9715 | 2.0030 | 2.0030 | - |
| 06 May 2024 | 1.9455 | 1.9815 | 1.9425 | 1.9815 | 1.9815 | - |
| 03 May 2024 | 1.9085 | 1.9725 | 1.8540 | 1.8810 | 1.8810 | - |
| 02 May 2024 | 1.8145 | 1.8730 | 1.8010 | 1.8705 | 1.8705 | - |
| 30 Apr 2024 | 1.8315 | 1.8665 | 1.7790 | 1.8115 | 1.8115 | - |
| 29 Apr 2024 | 1.7060 | 1.8410 | 1.6955 | 1.8235 | 1.8235 | - |
| 26 Apr 2024 | 1.7575 | 1.7575 | 1.7085 | 1.7150 | 1.7150 | - |
| 25 Apr 2024 | 1.7720 | 1.7945 | 1.7110 | 1.7110 | 1.7110 | - |
| 24 Apr 2024 | 1.8270 | 1.8295 | 1.7815 | 1.7815 | 1.7815 | - |
| 23 Apr 2024 | 1.7435 | 1.8540 | 1.7410 | 1.8260 | 1.8260 | - |
| 22 Apr 2024 | 1.7400 | 1.7830 | 1.6950 | 1.7500 | 1.7500 | - |
| 19 Apr 2024 | 1.7940 | 1.7990 | 1.7010 | 1.7230 | 1.7230 | - |
| 18 Apr 2024 | 1.7510 | 1.8995 | 1.7400 | 1.8080 | 1.8080 | - |
| 17 Apr 2024 | 1.7045 | 1.7705 | 1.7035 | 1.7475 | 1.7475 | - |
| 16 Apr 2024 | 1.7590 | 1.7595 | 1.6975 | 1.7045 | 1.7045 | - |
| 15 Apr 2024 | 1.7430 | 1.7685 | 1.6790 | 1.7450 | 1.7450 | - |
| 12 Apr 2024 | 1.9065 | 1.9120 | 1.7860 | 1.7895 | 1.7895 | - |
| 11 Apr 2024 | 1.9095 | 1.9535 | 1.8815 | 1.9440 | 1.9440 | - |
| 10 Apr 2024 | 1.9980 | 2.0080 | 1.8755 | 1.8755 | 1.8755 | - |
| 09 Apr 2024 | 1.9955 | 2.0710 | 1.9735 | 2.0130 | 2.0130 | - |
| 08 Apr 2024 | 2.0170 | 2.0230 | 1.9495 | 1.9935 | 1.9935 | - |
| 05 Apr 2024 | 2.0880 | 2.1260 | 2.0060 | 2.0060 | 2.0060 | - |
| 04 Apr 2024 | 2.1430 | 2.1850 | 2.0960 | 2.0960 | 2.0960 | - |
| 03 Apr 2024 | 2.1840 | 2.1930 | 2.1080 | 2.1080 | 2.1080 | - |
| 02 Apr 2024 | 2.2810 | 2.2810 | 2.1410 | 2.1410 | 2.1410 | - |
| 28 Mar 2024 | 2.4040 | 2.5120 | 2.4040 | 2.4240 | 2.4240 | - |
| 27 Mar 2024 | 2.2960 | 2.3980 | 2.2960 | 2.3980 | 2.3980 | - |
| 26 Mar 2024 | 2.3780 | 2.4180 | 2.3200 | 2.3200 | 2.3200 | - |
| 25 Mar 2024 | 2.3640 | 2.4100 | 2.3380 | 2.3380 | 2.3380 | - |
| 22 Mar 2024 | 2.5680 | 2.6020 | 2.4020 | 2.4020 | 2.4020 | - |
| 21 Mar 2024 | 2.6060 | 2.6740 | 2.5560 | 2.5560 | 2.5560 | - |
| 20 Mar 2024 | 2.5980 | 2.6280 | 2.5120 | 2.6260 | 2.6260 | - |
| 19 Mar 2024 | 2.6020 | 2.6160 | 2.5660 | 2.6000 | 2.6000 | - |
| 18 Mar 2024 | 2.7320 | 2.7520 | 2.5840 | 2.6060 | 2.6060 | - |
| 15 Mar 2024 | 2.5340 | 2.7400 | 2.5340 | 2.7400 | 2.7400 | - |
| 14 Mar 2024 | 2.7240 | 2.7540 | 2.5500 | 2.5500 | 2.5500 | - |
| 13 Mar 2024 | 2.7600 | 2.8480 | 2.7360 | 2.7360 | 2.7360 | - |
| 12 Mar 2024 | 2.8580 | 2.8660 | 2.7280 | 2.7680 | 2.7680 | - |
| 11 Mar 2024 | 2.8220 | 2.8780 | 2.8160 | 2.8240 | 2.8240 | - |
| 08 Mar 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8580 | 2.8580 | - |
| 07 Mar 2024 | 2.7580 | 2.8560 | 2.7560 | 2.8180 | 2.8180 | - |
| 06 Mar 2024 | 2.8120 | 2.8380 | 2.7220 | 2.7860 | 2.7860 | - |
| 05 Mar 2024 | 2.8960 | 2.8960 | 2.7200 | 2.7860 | 2.7860 | - |
| 04 Mar 2024 | 2.9080 | 2.9260 | 2.7940 | 2.8960 | 2.8960 | - |
| 01 Mar 2024 | 2.9480 | 2.9840 | 2.8800 | 2.9480 | 2.9480 | - |
| 29 Feb 2024 | 2.9220 | 3.0020 | 2.8980 | 2.9000 | 2.9000 | - |
| 28 Feb 2024 | 3.1100 | 3.1100 | 2.9100 | 2.9100 | 2.9100 | - |
| 27 Feb 2024 | 2.8600 | 3.1120 | 2.8600 | 3.1120 | 3.1120 | - |
| 26 Feb 2024 | 2.8460 | 2.8700 | 2.8180 | 2.8520 | 2.8520 | 5 |
| 23 Feb 2024 | 2.9380 | 2.9380 | 2.8320 | 2.8320 | 2.8320 | - |
| 22 Feb 2024 | 3.2620 | 3.2700 | 2.9340 | 2.9340 | 2.9340 | - |
| 21 Feb 2024 | 3.3300 | 3.3340 | 3.1480 | 3.1560 | 3.1560 | - |
| 20 Feb 2024 | 3.2400 | 3.3160 | 3.1140 | 3.3060 | 3.3060 | - |
| 19 Feb 2024 | 3.2480 | 3.2540 | 3.2440 | 3.2500 | 3.2500 | - |
| 16 Feb 2024 | 3.3020 | 3.3480 | 3.2440 | 3.2440 | 3.2440 | - |
| 15 Feb 2024 | 3.3480 | 3.3680 | 3.2580 | 3.2920 | 3.2920 | - |
| 14 Feb 2024 | 3.2880 | 3.3780 | 3.2800 | 3.3780 | 3.3780 | - |
| 13 Feb 2024 | 3.6040 | 3.6040 | 3.2540 | 3.2540 | 3.2540 | - |
| 12 Feb 2024 | 3.6340 | 3.6780 | 3.5680 | 3.5680 | 3.5680 | - |
| 09 Feb 2024 | 3.5960 | 3.6780 | 3.4640 | 3.6200 | 3.6200 | - |
| 08 Feb 2024 | 3.9240 | 3.9480 | 3.5200 | 3.5400 | 3.5400 | - |
| 07 Feb 2024 | 4.9060 | 4.9320 | 4.7020 | 4.7020 | 4.7020 | - |
| 06 Feb 2024 | 4.7180 | 4.9340 | 4.7140 | 4.9240 | 4.9240 | - |
| 05 Feb 2024 | 4.9700 | 4.9880 | 4.7080 | 4.7700 | 4.7700 | - |
| 02 Feb 2024 | 5.2100 | 5.2300 | 4.8940 | 4.9700 | 4.9700 | - |
| 01 Feb 2024 | 5.0000 | 5.0450 | 4.9520 | 5.0050 | 5.0050 | - |
| 31 Jan 2024 | 5.1750 | 5.1950 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Jan 2024 | 5.5550 | 5.5550 | 5.2700 | 5.2700 | 5.2700 | - |
| 29 Jan 2024 | 5.2800 | 5.5500 | 5.2800 | 5.5500 | 5.5500 | - |
| 26 Jan 2024 | 5.2850 | 5.5050 | 5.2700 | 5.2800 | 5.2800 | - |
| 25 Jan 2024 | 5.2450 | 5.4100 | 5.1950 | 5.3100 | 5.3100 | - |
| 24 Jan 2024 | 5.3150 | 5.3950 | 5.2200 | 5.2400 | 5.2400 | - |
| 23 Jan 2024 | 5.1450 | 5.3350 | 5.1350 | 5.2950 | 5.2950 | - |
| 22 Jan 2024 | 4.9560 | 5.1900 | 4.9520 | 5.1500 | 5.1500 | - |
| 19 Jan 2024 | 4.9240 | 4.9460 | 4.7500 | 4.9160 | 4.9160 | - |
| 18 Jan 2024 | 4.8040 | 4.9860 | 4.8040 | 4.8920 | 4.8920 | - |
| 17 Jan 2024 | 5.0050 | 5.0050 | 4.7280 | 4.7920 | 4.7920 | - |
| 16 Jan 2024 | 5.3500 | 5.3600 | 5.0050 | 5.0150 | 5.0150 | - |
| 15 Jan 2024 | 5.3700 | 5.3700 | 5.3600 | 5.3650 | 5.3650 | - |
| 12 Jan 2024 | 5.3450 | 5.4800 | 5.3150 | 5.3550 | 5.3550 | - |
| 11 Jan 2024 | 5.5450 | 5.5600 | 5.2500 | 5.3350 | 5.3350 | - |
| 10 Jan 2024 | 5.5000 | 5.5300 | 5.3300 | 5.5150 | 5.5150 | - |
| 09 Jan 2024 | 5.8000 | 5.8000 | 5.5250 | 5.5250 | 5.5250 | - |
| 08 Jan 2024 | 5.7300 | 5.8700 | 5.6650 | 5.8250 | 5.8250 | - |
| 05 Jan 2024 | 5.8350 | 5.8450 | 5.7400 | 5.7400 | 5.7400 | - |
| 04 Jan 2024 | 5.7850 | 5.8950 | 5.7000 | 5.8400 | 5.8400 | - |
| 03 Jan 2024 | 6.2900 | 6.2950 | 5.7250 | 5.8000 | 5.8000 | - |
| 02 Jan 2024 | 6.2350 | 6.6050 | 6.1050 | 6.3450 | 6.3450 | - |
| 29 Dec 2023 | 6.3950 | 6.4050 | 6.3850 | 6.3850 | 6.3850 | - |
| 28 Dec 2023 | 6.2750 | 6.3950 | 6.2750 | 6.3450 | 6.3450 | 28 |
| 27 Dec 2023 | 6.3200 | 6.3500 | 6.1950 | 6.2900 | 6.2900 | - |
| 22 Dec 2023 | 6.2450 | 6.3000 | 6.1350 | 6.1900 | 6.1900 | - |
| 21 Dec 2023 | 6.1850 | 6.2250 | 6.1100 | 6.2250 | 6.2250 | - |
| 20 Dec 2023 | 6.4500 | 6.4500 | 6.1250 | 6.1250 | 6.1250 | - |
| 19 Dec 2023 | 6.3000 | 6.5700 | 6.3000 | 6.4350 | 6.4350 | - |
| 18 Dec 2023 | 6.0150 | 6.3100 | 6.0150 | 6.2700 | 6.2700 | - |
| *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.