UK markets open in 5 hours 15 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,552.87 +345.74 (+1.90%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,314.60 +5.00 (+0.22%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,375.87 +1,946.20 (+4.28%)
M3 Inc (4YC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 9.70 | 9.70 | 9.45 | 9.70 | 9.70 | 8 |
| 30 Apr 2024 | 9.70 | 9.75 | 9.45 | 9.45 | 9.45 | - |
| 29 Apr 2024 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - |
| 26 Apr 2024 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - |
| 25 Apr 2024 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - |
| 24 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 Apr 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| 22 Apr 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - |
| 19 Apr 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - |
| 18 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 17 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 16 Apr 2024 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | - |
| 15 Apr 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - |
| 12 Apr 2024 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | - |
| 11 Apr 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | - |
| 10 Apr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 Apr 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | - |
| 08 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 Apr 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| 04 Apr 2024 | 12.60 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 03 Apr 2024 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | - |
| 02 Apr 2024 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | - |
| 28 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Mar 2024 | 21 Dividend | |||||
| 27 Mar 2024 | 12.70 | 12.80 | 12.70 | 12.80 | -8.20 | - |
| 26 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -8.20 | - |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -8.01 | - |
| 22 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -8.07 | - |
| 21 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.94 | - |
| 20 Mar 2024 | 12.30 | 12.30 | 12.20 | 12.20 | -7.82 | - |
| 19 Mar 2024 | 12.40 | 12.40 | 12.30 | 12.30 | -7.88 | - |
| 18 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -8.01 | - |
| 15 Mar 2024 | 12.10 | 12.10 | 12.00 | 12.00 | -7.69 | - |
| 14 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
| 13 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
| 12 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.94 | - |
| 11 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -8.07 | - |
| 08 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -8.07 | - |
| 07 Mar 2024 | 12.60 | 12.60 | 12.50 | 12.50 | -8.01 | - |
| 06 Mar 2024 | 12.80 | 12.80 | 12.70 | 12.70 | -8.14 | - |
| 05 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | -8.01 | - |
| 04 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -8.26 | - |
| 01 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -8.33 | - |
| 29 Feb 2024 | 12.90 | 13.20 | 12.90 | 13.20 | -8.46 | - |
| 28 Feb 2024 | 13.10 | 13.10 | 13.00 | 13.00 | -8.33 | - |
| 27 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -8.14 | - |
| 26 Feb 2024 | 12.50 | 13.20 | 12.50 | 13.20 | -8.46 | 8 |
| 23 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.82 | - |
| 22 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.82 | - |
| 21 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.88 | - |
| 20 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -8.07 | - |
| 19 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -8.07 | - |
| 16 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -8.01 | - |
| 15 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
| 14 Feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | -7.75 | - |
| 13 Feb 2024 | 12.40 | 12.40 | 12.30 | 12.30 | -7.88 | - |
| 12 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -7.62 | - |
| 09 Feb 2024 | 11.90 | 11.90 | 11.90 | 11.90 | -7.62 | - |
| 08 Feb 2024 | 12.30 | 12.30 | 11.80 | 11.80 | -7.56 | 50 |
| 07 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.88 | - |
| 06 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.88 | - |
| 05 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -8.14 | - |
| 02 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.94 | - |
| 01 Feb 2024 | 12.70 | 12.70 | 12.60 | 12.60 | -8.07 | - |
| 31 Jan 2024 | 14.30 | 14.40 | 14.00 | 14.00 | -8.97 | - |
| 30 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -9.22 | - |
| 29 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -9.16 | - |
| 26 Jan 2024 | 14.50 | 14.50 | 14.40 | 14.40 | -9.22 | - |
| 25 Jan 2024 | 14.80 | 14.90 | 14.80 | 14.80 | -9.48 | - |
| 24 Jan 2024 | 15.20 | 16.00 | 15.20 | 15.80 | -10.12 | 160 |
| 23 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | -9.61 | - |
| 22 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | -9.16 | - |
| 19 Jan 2024 | 13.40 | 13.40 | 13.40 | 13.40 | -8.58 | - |
| 18 Jan 2024 | 13.20 | 13.70 | 13.20 | 13.70 | -8.78 | - |
| 17 Jan 2024 | 13.60 | 13.60 | 13.50 | 13.50 | -8.65 | - |
| 16 Jan 2024 | 14.90 | 14.90 | 14.30 | 14.30 | -9.16 | - |
| 15 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -9.55 | - |
| 12 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | -9.55 | - |
| 11 Jan 2024 | 14.60 | 14.90 | 14.60 | 14.90 | -9.55 | - |
| 10 Jan 2024 | 14.90 | 14.90 | 14.80 | 14.80 | -9.48 | - |
| 09 Jan 2024 | 14.30 | 14.40 | 14.30 | 14.30 | -9.16 | - |
| 08 Jan 2024 | 14.10 | 14.10 | 14.00 | 14.10 | -9.03 | - |
| 05 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | -8.97 | - |
| 04 Jan 2024 | 14.30 | 14.30 | 14.10 | 14.20 | -9.10 | - |
| 03 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.50 | -9.29 | - |
| 02 Jan 2024 | 14.60 | 14.70 | 14.60 | 14.60 | -9.35 | - |
| 29 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -9.29 | - |
| 28 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | -9.35 | - |
| 27 Dec 2023 | 14.40 | 15.20 | 14.40 | 15.20 | -9.74 | 80 |
| 22 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -8.97 | - |
| 21 Dec 2023 | 14.00 | 14.00 | 14.00 | 14.00 | -8.97 | - |
| 20 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | -9.10 | - |
| 19 Dec 2023 | 13.90 | 13.90 | 13.80 | 13.80 | -8.84 | - |
| 18 Dec 2023 | 13.90 | 13.90 | 13.80 | 13.80 | -8.84 | - |
| 15 Dec 2023 | 13.90 | 14.00 | 13.90 | 14.00 | -8.97 | - |
| 14 Dec 2023 | 13.80 | 13.80 | 13.70 | 13.70 | -8.78 | - |
| 13 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | -8.46 | - |
| 12 Dec 2023 | 13.30 | 13.30 | 13.30 | 13.30 | -8.52 | - |
| 11 Dec 2023 | 13.40 | 13.40 | 13.30 | 13.30 | -8.52 | - |
| 08 Dec 2023 | 13.10 | 13.20 | 13.10 | 13.10 | -8.39 | - |
| *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.