UK markets close in 2 hours 59 minutes

Match Group Inc (4MGN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
27.88-0.39 (-1.38%)
As of 09:59AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202427.7827.8827.7727.8827.8850
25 Jun 202428.1728.2628.1428.2628.26-
24 Jun 202428.5128.5328.2028.2028.20-
21 Jun 202427.7627.8127.7627.7827.78-
20 Jun 202427.9928.0627.9427.9427.94-
19 Jun 202427.8927.8927.7927.7927.79-
18 Jun 202427.9327.9327.9227.9227.92-
17 Jun 202428.9229.2428.8728.8728.87-
14 Jun 202428.9729.0128.5828.5828.5850
13 Jun 202428.3028.9028.2428.9028.90948
12 Jun 202428.9629.2428.9429.2429.24-
11 Jun 202428.9829.0328.9629.0329.03-
10 Jun 202429.1929.1929.1129.1129.11-
07 Jun 202429.5629.5629.3329.3329.33-
06 Jun 202428.3428.4128.3428.4128.41-
05 Jun 202428.0728.1528.0328.1528.15-
04 Jun 202427.8327.9127.7827.9127.91-
03 Jun 202427.7527.7827.5827.7727.778
31 May 202427.0927.1326.9327.1327.13-
30 May 202426.6526.7826.6426.7826.78-
29 May 202426.4526.4526.4126.4126.41100
28 May 202426.7527.4326.3827.4327.43310
27 May 202426.6026.7626.6026.6526.65-
24 May 202426.8027.8626.7926.8326.83185
23 May 202427.0528.1126.7026.7026.70800
22 May 202427.1927.2227.1927.2227.22-
21 May 202427.4528.5027.3628.5028.5065
20 May 202428.1828.1828.1428.1428.14-
17 May 202428.3228.4628.2728.2728.27200
16 May 202428.6528.6728.0328.0328.03-
15 May 202428.9229.0028.9029.0029.00-
14 May 202428.1329.7228.0629.7229.72300
13 May 202427.9827.9927.9327.9927.99-
10 May 202427.8928.3027.4128.3028.30910
09 May 202427.2327.4027.1627.4027.4026
08 May 202426.9728.2126.4126.9726.97343
07 May 202429.3629.4129.3329.4129.41-
06 May 202429.1529.1529.1129.1129.11-
03 May 202428.7228.8828.7128.8828.88-
02 May 202428.5028.7828.5028.7828.78-
30 Apr 202428.8728.8728.7628.7628.76-
29 Apr 202429.1529.3329.1529.3329.33-
26 Apr 202428.8830.4128.1529.2529.25113
25 Apr 202429.0229.0228.7028.7028.70-
24 Apr 202429.1429.1528.9528.9528.95-
23 Apr 202429.4329.4829.3729.4829.48-
22 Apr 202429.7829.8829.7429.8829.88-
19 Apr 202429.5029.5429.4729.5429.54-
18 Apr 202429.8029.8028.9128.9128.91-
17 Apr 202429.4629.4929.3429.4929.49-
16 Apr 202429.5129.5629.3529.3529.35-
15 Apr 202430.2030.3230.1630.3230.32100
12 Apr 202431.1031.1030.8930.8930.89-
11 Apr 202430.5931.6930.5731.6931.691,600
10 Apr 202431.7531.7831.5031.5031.50-
09 Apr 202430.7930.7930.6430.7630.76-
08 Apr 202430.4830.5830.4830.5830.58-
05 Apr 202430.7630.7630.6430.6430.64-
04 Apr 202432.4433.7432.2732.2732.27105
03 Apr 202431.9832.0031.9231.9231.92-
02 Apr 202432.9732.9732.5532.5532.55-
28 Mar 202432.6133.4032.5833.4033.40-
27 Mar 202432.3932.4232.2532.2532.25-
26 Mar 202432.0633.6932.0333.6933.6930
25 Mar 202432.4032.4032.2232.2232.22-
22 Mar 202432.6532.6632.6232.6232.62-
21 Mar 202432.5832.6032.2232.2232.22-
20 Mar 202432.2632.2832.1732.1732.17-
19 Mar 202431.6732.2031.6031.6031.6060
18 Mar 202431.0831.0831.0831.0831.08-
15 Mar 202430.0230.1029.9829.9829.98-
14 Mar 202429.9229.9529.2429.2429.2410
13 Mar 202430.0630.0630.0030.0030.0077
12 Mar 202430.7730.7730.5030.5030.50-
11 Mar 202430.3830.9230.2530.9230.92-
08 Mar 202430.4730.7030.4730.7030.70-
07 Mar 202430.3130.5030.2830.4030.4025
06 Mar 202431.3631.3831.3631.3831.38-
05 Mar 202431.5731.5731.4831.4831.48-
04 Mar 202432.4132.4832.4032.4832.48405
01 Mar 202432.8832.8832.7232.7232.72-
29 Feb 202432.4032.6532.2832.6532.65-
28 Feb 202433.4033.4033.2333.2333.23110
27 Feb 202433.4033.7433.4033.7433.7482
26 Feb 202433.2833.3333.2833.3333.33-
23 Feb 202432.7233.0032.6733.0033.00250
22 Feb 202433.4033.4432.9032.9032.90586
21 Feb 202434.0034.0034.0034.0034.0032
20 Feb 202433.9933.9933.4733.4733.47-
19 Feb 202434.2234.5034.2234.5034.5025
16 Feb 202434.4135.5133.9435.5135.5118
15 Feb 202433.2833.2933.2033.2033.20546
14 Feb 202432.7332.8432.7332.8432.84-
13 Feb 202433.6334.7433.1733.1733.172
12 Feb 202432.1635.0332.1535.0335.03332
09 Feb 202431.9231.9631.9231.9631.96-
08 Feb 202431.6931.9131.6931.9131.9120
07 Feb 202432.7134.5832.7133.1033.1025
06 Feb 202432.8332.8332.6532.6532.65-
05 Feb 202433.9835.3732.9232.9232.92410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...