UK markets closed

Match Group Inc (4MGN.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
29.36+0.57 (+1.96%)
At close: 08:03AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202429.3629.3629.3629.3629.36-
13 Jun 202428.8028.8028.8028.8028.80-
12 Jun 202429.4029.4029.4029.4029.40-
11 Jun 202429.4129.4129.4129.4129.41-
10 Jun 202429.6429.6429.6429.6429.64-
07 Jun 202430.0030.0030.0030.0030.00-
06 Jun 202428.7628.7628.7628.7628.76-
05 Jun 202428.5028.5028.5028.5028.50-
04 Jun 202428.2628.2628.2628.2628.26-
03 Jun 202428.1628.1628.1628.1628.16-
31 May 202427.5027.5027.5027.5027.50-
30 May 202427.0427.0427.0427.0427.04-
29 May 202426.8526.8526.8526.8526.85-
28 May 202427.1627.1627.1627.1627.16-
27 May 202427.0027.0027.0027.0027.00-
24 May 202427.2427.2427.2427.2427.24-
23 May 202427.4827.4827.4827.4827.48-
22 May 202427.6127.6127.6127.6127.61-
21 May 202427.8527.8527.8527.8527.85-
20 May 202428.5928.5928.5928.5928.59-
17 May 202428.7428.7428.7428.7428.74-
16 May 202429.0529.0529.0529.0529.05-
15 May 202429.3729.3729.3729.3729.37-
14 May 202428.5328.5328.5328.5328.53-
13 May 202428.4028.4028.4028.4028.40-
10 May 202428.2728.2728.2728.2728.27-
09 May 202427.6127.6127.6127.6127.61-
08 May 202427.3927.3927.3927.3927.39-
07 May 202429.8129.8129.8129.8129.81-
06 May 202429.5329.5329.5329.5329.53-
03 May 202429.1629.1629.1629.1629.16-
02 May 202428.9228.9228.9228.9228.92-
30 Apr 202429.3129.3129.3129.3129.31-
29 Apr 202429.7229.7229.7229.7229.72-
26 Apr 202429.8029.8029.8029.8029.80-
25 Apr 202429.1929.1929.1929.1929.19-
24 Apr 202429.5729.5729.5729.5729.57-
23 Apr 202429.8229.8229.8229.8229.82-
22 Apr 202430.2030.2030.2030.2030.20-
19 Apr 202429.8529.8529.8529.8529.85-
18 Apr 202430.2230.2230.2230.2230.22-
17 Apr 202429.9129.9129.9129.9129.91-
16 Apr 202429.9729.9729.9729.9729.97-
15 Apr 202430.6530.6530.6530.6530.65-
12 Apr 202431.4731.4731.4731.4731.47-
11 Apr 202431.0131.0131.0131.0131.01-
10 Apr 202432.2232.2232.2232.2232.22-
09 Apr 202431.2531.2531.2531.2531.25-
08 Apr 202430.9630.9630.9630.9630.96-
05 Apr 202431.2031.2031.2031.2031.20-
04 Apr 202432.9432.9432.9432.9432.94-
03 Apr 202432.4132.4132.4132.4132.41-
02 Apr 202433.4233.4233.4233.4233.42-
28 Mar 202433.0633.0633.0633.0633.06-
27 Mar 202432.9432.9432.8832.8832.88-
26 Mar 202432.5832.5832.5832.5832.58-
25 Mar 202432.9032.9032.9032.9032.90-
22 Mar 202433.1033.1033.1033.1033.10-
21 Mar 202433.0133.0133.0133.0133.01-
20 Mar 202432.7332.7332.7332.7332.73-
19 Mar 202432.1232.1232.1232.1232.12-
18 Mar 202430.4930.4930.4930.4930.49-
15 Mar 202430.4930.4930.4930.4930.49-
14 Mar 202430.3430.3430.3430.3430.34-
13 Mar 202430.4930.4930.4930.4930.49-
12 Mar 202431.2431.2431.2431.2431.24-
11 Mar 202430.8130.8130.8130.8130.81-
08 Mar 202430.9730.9730.9730.9730.97-
07 Mar 202430.7530.7530.7530.7530.75-
06 Mar 202431.7831.7831.7831.7831.78-
05 Mar 202432.0132.0132.0132.0132.01-
04 Mar 202432.8932.8932.8932.8932.89-
01 Mar 202433.3433.3433.3433.3433.34-
29 Feb 202432.8832.8832.8832.8832.88-
28 Feb 202433.8533.8533.8533.8533.85-
27 Feb 202433.6233.6233.6233.6233.62-
26 Feb 202433.7933.7933.7933.7933.79-
23 Feb 202433.2233.2233.2233.2233.22-
22 Feb 202433.9133.9133.9133.9133.91-
21 Feb 202433.2033.2033.2033.2033.20-
20 Feb 202434.6534.6533.8733.8733.8780
19 Feb 202434.7634.7634.7634.7634.76-
16 Feb 202434.9834.9834.9834.9834.98-
15 Feb 202433.7933.7933.7933.7933.79-
14 Feb 202433.1433.1433.1433.1433.14-
13 Feb 202434.1534.1534.1534.1534.15-
12 Feb 202432.6432.6432.6432.6432.64-
09 Feb 202432.3532.3532.3532.3532.35-
08 Feb 202432.1932.1932.1932.1932.19-
07 Feb 202433.2233.2233.2233.2233.22-
06 Feb 202433.2833.2833.2833.2833.28-
05 Feb 202434.4934.4934.4934.4934.49-
02 Feb 202435.3835.3835.3835.3835.38-
01 Feb 202435.4735.4735.4735.4735.47-
31 Jan 202434.4234.4234.4234.4234.42-
30 Jan 202435.3535.3535.3535.3535.35-
29 Jan 202434.8735.3734.8735.3735.3780
26 Jan 202434.6434.8534.6434.8534.8525
25 Jan 202433.7833.7833.7833.7833.78-
24 Jan 202433.8133.8133.8133.8133.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...