UK markets closed

Match Group Inc (4MGN.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
28.99+0.87 (+3.09%)
At close: 07:32PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202428.1428.9928.0928.9928.99-
20 Jun 202428.4028.4328.1228.1228.12-
19 Jun 202428.2428.2728.2428.2528.25-
18 Jun 202428.3128.5928.2428.2428.24-
17 Jun 202429.3229.6628.5628.5628.56-
14 Jun 202429.3329.3929.2229.3429.34-
13 Jun 202428.7729.6628.6429.5029.50-
12 Jun 202429.3729.3728.7628.7628.76-
11 Jun 202429.4029.4029.3529.3829.38-
10 Jun 202429.6129.6129.2229.2229.22-
07 Jun 202429.9729.9729.7229.7229.72-
06 Jun 202428.7329.8628.7329.8629.86-
05 Jun 202428.4829.0628.4529.0629.06-
04 Jun 202428.2428.5428.1628.5428.54-
03 Jun 202428.1328.3127.9828.2528.25-
31 May 202427.4827.6327.2427.6327.63-
30 May 202427.0127.6127.0127.6127.61-
29 May 202426.8327.2026.8127.2027.20-
28 May 202427.1227.5527.0827.0827.08-
27 May 202426.9827.1726.9827.1627.16-
24 May 202427.2127.2727.0327.0327.03-
23 May 202427.4427.4927.0427.4927.49-
22 May 202427.5827.8027.5127.5127.51-
21 May 202427.8328.0427.7827.7827.78-
20 May 202428.5728.5827.8327.8327.83-
17 May 202428.7028.8428.7028.7728.77-
16 May 202429.0229.0728.8628.8628.86-
15 May 202429.3429.4429.0029.0029.00-
14 May 202428.5029.2628.5029.2629.26-
13 May 202428.3628.8028.1228.8028.80-
10 May 202428.2428.3127.7728.3128.31-
09 May 202427.5828.2827.5728.2828.28-
08 May 202427.0727.5326.9727.5327.53-
07 May 202429.7829.8629.4329.4329.43-
06 May 202429.5029.8329.5029.7929.79-
03 May 202429.1329.5529.1129.5529.55-
02 May 202428.9029.2428.9029.2429.24-
30 Apr 202429.2529.3129.0229.0229.02-
29 Apr 202429.6729.6729.4929.4929.49-
26 Apr 202429.0030.0627.9730.0630.06-
25 Apr 202429.1629.3729.1029.1029.10-
24 Apr 202429.5429.7629.5029.7629.76-
23 Apr 202429.7829.9829.7429.8529.85-
22 Apr 202430.1930.2530.0930.0930.09-
19 Apr 202429.8530.2629.8530.1130.11-
18 Apr 202430.1830.5229.4830.5230.52-
17 Apr 202429.8830.2229.7130.2230.22-
16 Apr 202429.9430.2729.8329.8329.83-
15 Apr 202430.6430.6430.5230.5230.52-
12 Apr 202431.4231.5330.9530.9530.95-
11 Apr 202430.9831.5330.7331.5331.53-
10 Apr 202432.1832.1831.2431.2431.24-
09 Apr 202431.2132.6831.0032.6832.68-
08 Apr 202430.9131.5030.9131.2731.27-
05 Apr 202431.1731.2831.0831.0931.09-
04 Apr 202432.9132.9131.8731.8731.87-
03 Apr 202432.4032.9632.4032.9632.96-
02 Apr 202433.3933.3932.7732.7732.77-
28 Mar 202433.0033.9233.0033.7233.72-
27 Mar 202432.9032.9132.7032.7032.70-
26 Mar 202432.5432.9432.5332.9432.94-
25 Mar 202432.8632.8832.6332.6332.63-
22 Mar 202433.0833.3733.0733.0733.07-
21 Mar 202432.9533.1532.8933.1533.15-
20 Mar 202432.7232.8932.2932.2932.29-
19 Mar 202432.1032.4632.0932.4632.46-
18 Mar 202430.6132.1730.5632.1732.17-
15 Mar 202430.4530.7530.4530.7530.75-
14 Mar 202430.3330.6629.9330.2330.23-
13 Mar 202430.4830.5530.3830.4830.48-
12 Mar 202431.2031.2030.6430.6430.64-
11 Mar 202430.7931.5230.7031.4431.44-
08 Mar 202430.9231.2530.9131.0931.09-
07 Mar 202430.7231.3330.7231.3331.33-
06 Mar 202431.7631.8631.2331.2331.23-
05 Mar 202431.9832.2131.8932.2132.21-
04 Mar 202432.8532.8832.2232.2232.22-
01 Mar 202433.3133.3632.9532.9532.95-
29 Feb 202432.8633.6232.6833.6233.6230
28 Feb 202433.8033.9033.6033.9033.90-
27 Feb 202433.5634.5333.5634.3834.38-
26 Feb 202433.7834.2633.7433.7433.74-
23 Feb 202433.1733.9933.1033.9933.99-
22 Feb 202433.8833.9133.0633.0633.06-
21 Feb 202433.1733.6133.0833.6133.61-
20 Feb 202434.6034.6033.6333.7233.72-
19 Feb 202434.7334.8134.6934.7534.7545
16 Feb 202434.8334.9434.4034.9434.94-
15 Feb 202433.7234.8833.7034.8834.88-
14 Feb 202433.1033.6533.1033.6033.60-
13 Feb 202434.1234.1233.1033.1033.10-
12 Feb 202432.6034.5332.6034.5334.53-
09 Feb 202432.3232.9932.3232.9032.90-
08 Feb 202432.1332.4431.9432.3732.37-
07 Feb 202433.2133.2232.5632.5632.56-
06 Feb 202433.2433.7332.9733.7333.73-
05 Feb 202434.4234.6233.4433.4433.44-
02 Feb 202435.3535.3534.6734.6734.67-
01 Feb 202435.4035.6035.1735.1735.17-
31 Jan 202434.3835.5634.3835.5635.56-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...