UK markets closed

M3 Inc (4YC.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
12.90+0.10 (+0.78%)
At close: 07:30PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.9012.9012.9012.9012.90-
28 Mar 202421 Dividend
27 Mar 202412.7012.8012.7012.80-8.20-
26 Mar 202412.8012.8012.8012.80-8.20-
25 Mar 202412.5012.5012.5012.50-8.01-
22 Mar 202412.5012.6012.5012.60-8.07-
21 Mar 202412.4012.4012.4012.40-7.94-
20 Mar 202412.3012.3012.2012.20-7.82-
19 Mar 202412.4012.4012.3012.30-7.88-
18 Mar 202412.4012.5012.4012.50-8.01-
15 Mar 202412.1012.1012.0012.00-7.69-
14 Mar 202412.1012.1012.1012.10-7.75-
13 Mar 202412.1012.1012.1012.10-7.75-
12 Mar 202412.4012.4012.4012.40-7.94-
11 Mar 202412.6012.6012.6012.60-8.07-
08 Mar 202412.5012.6012.5012.60-8.07-
07 Mar 202412.6012.6012.5012.50-8.01-
06 Mar 202412.8012.8012.7012.70-8.14-
05 Mar 202412.4012.5012.4012.50-8.01-
04 Mar 202412.9012.9012.9012.90-8.26-
01 Mar 202413.0013.0013.0013.00-8.33-
29 Feb 202412.9013.2012.9013.20-8.46-
28 Feb 202413.1013.1013.0013.00-8.33-
27 Feb 202412.7012.7012.7012.70-8.14-
26 Feb 202412.5013.2012.5013.20-8.468
23 Feb 202412.2012.2012.2012.20-7.82-
22 Feb 202412.2012.2012.2012.20-7.82-
21 Feb 202412.3012.3012.3012.30-7.88-
20 Feb 202412.6012.6012.6012.60-8.07-
19 Feb 202412.6012.6012.6012.60-8.07-
16 Feb 202412.5012.5012.5012.50-8.01-
15 Feb 202412.1012.1012.1012.10-7.75-
14 Feb 202412.1012.1012.1012.10-7.75-
13 Feb 202412.4012.4012.3012.30-7.88-
12 Feb 202411.9011.9011.9011.90-7.62-
09 Feb 202411.9011.9011.9011.90-7.62-
08 Feb 202412.3012.3011.8011.80-7.5650
07 Feb 202412.3012.3012.3012.30-7.88-
06 Feb 202412.3012.3012.3012.30-7.88-
05 Feb 202412.7012.7012.7012.70-8.14-
02 Feb 202412.4012.4012.4012.40-7.94-
01 Feb 202412.7012.7012.6012.60-8.07-
31 Jan 202414.3014.4014.0014.00-8.97-
30 Jan 202414.4014.4014.4014.40-9.22-
29 Jan 202414.3014.3014.3014.30-9.16-
26 Jan 202414.5014.5014.4014.40-9.22-
25 Jan 202414.8014.9014.8014.80-9.48-
24 Jan 202415.2016.0015.2015.80-10.12160
23 Jan 202415.0015.0015.0015.00-9.61-
22 Jan 202414.3014.3014.3014.30-9.16-
19 Jan 202413.4013.4013.4013.40-8.58-
18 Jan 202413.2013.7013.2013.70-8.78-
17 Jan 202413.6013.6013.5013.50-8.65-
16 Jan 202414.9014.9014.3014.30-9.16-
15 Jan 202414.9014.9014.9014.90-9.55-
12 Jan 202414.9014.9014.9014.90-9.55-
11 Jan 202414.6014.9014.6014.90-9.55-
10 Jan 202414.9014.9014.8014.80-9.48-
09 Jan 202414.3014.4014.3014.30-9.16-
08 Jan 202414.1014.1014.0014.10-9.03-
05 Jan 202414.0014.0014.0014.00-8.97-
04 Jan 202414.3014.3014.1014.20-9.10-
03 Jan 202414.6014.6014.5014.50-9.29-
02 Jan 202414.6014.7014.6014.60-9.35-
29 Dec 202314.5014.5014.5014.50-9.29-
28 Dec 202314.6014.6014.6014.60-9.35-
27 Dec 202314.4015.2014.4015.20-9.7480
22 Dec 202314.0014.0014.0014.00-8.97-
21 Dec 202314.0014.0014.0014.00-8.97-
20 Dec 202314.2014.2014.2014.20-9.10-
19 Dec 202313.9013.9013.8013.80-8.84-
18 Dec 202313.9013.9013.8013.80-8.84-
15 Dec 202313.9014.0013.9014.00-8.97-
14 Dec 202313.8013.8013.7013.70-8.78-
13 Dec 202313.2013.2013.2013.20-8.46-
12 Dec 202313.3013.3013.3013.30-8.52-
11 Dec 202313.4013.4013.3013.30-8.52-
08 Dec 202313.1013.2013.1013.10-8.39-
07 Dec 202313.7013.9013.7013.90-8.90-
06 Dec 202314.1014.1014.1014.10-9.03-
05 Dec 202313.9013.9013.9013.90-8.90-
04 Dec 202314.4014.4014.3014.40-9.22-
01 Dec 202314.2014.4014.2014.40-9.22-
30 Nov 202314.8014.8014.7014.80-9.48-
29 Nov 202314.7014.7014.7014.70-9.42-
28 Nov 202314.3014.3014.2014.30-9.16-
27 Nov 202314.2014.2014.2014.20-9.10-
24 Nov 202314.5014.5014.4014.40-9.22-
23 Nov 202314.4014.4014.3014.30-9.16-
22 Nov 202314.4014.4014.3014.30-9.16-
21 Nov 202314.4014.4014.4014.40-9.22-
20 Nov 202314.3014.4014.3014.40-9.22-
17 Nov 202314.4014.5014.4014.50-9.29-
16 Nov 202314.6014.7014.6014.70-9.42-
15 Nov 202315.4015.4015.4015.40-9.87-
14 Nov 202314.7014.7014.6014.60-9.35-
13 Nov 202314.9014.9014.9014.90-9.55-
10 Nov 202315.3015.3015.3015.30-9.80-
09 Nov 202315.6015.6015.6015.60-9.99-
08 Nov 202315.3015.3015.2015.20-9.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...