UK markets closed

Måsøval AS (9QP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.6300+0.0200 (+0.77%)
At close: 03:29PM CEST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20242.58002.66002.58002.63002.6300-
30 May 20242.61002.61002.57002.61002.6100-
29 May 20242.64002.64002.59002.62002.6200-
28 May 20242.64002.67002.59002.59002.5900-
27 May 20242.67002.68002.65002.65002.6500-
24 May 20242.61002.64002.60002.64002.6400-
23 May 20242.52002.67002.52002.64002.6400-
22 May 20242.65002.66002.56002.56002.5600-
21 May 20242.51002.72002.51002.64002.6400-
20 May 20242.51002.51002.51002.51002.5100-
17 May 20242.51002.51002.51002.51002.5100-
16 May 20242.45002.49002.45002.47002.4700-
15 May 20242.42002.46002.42002.46002.4600-
14 May 20242.46002.46002.43002.44002.4400-
13 May 20242.48002.48002.43002.44002.4400-
10 May 20242.45002.49002.40002.49002.4900-
09 May 20242.44002.44002.44002.44002.4400-
08 May 20242.34002.42002.34002.42002.420080
07 May 20242.42002.43002.42002.43002.4300-
06 May 20242.42002.47002.42002.44002.4400-
03 May 20242.42002.44002.42002.42002.4200-
02 May 20242.43002.46002.43002.43002.4300-
30 Apr 20242.47002.47002.45002.45002.4500-
29 Apr 20243.10003.10002.46002.50002.500080
26 Apr 20242.55002.55002.46002.47002.4700-
25 Apr 20242.50002.57002.49002.57002.5700-
24 Apr 20242.51002.51002.49002.49002.4900-
23 Apr 20242.48002.49002.45002.49002.4900-
22 Apr 20242.46002.46002.42002.45002.4500-
19 Apr 20242.44002.48002.44002.47002.4700-
18 Apr 20242.49002.49002.46002.47002.4700-
17 Apr 20242.41002.49002.41002.46002.4600-
16 Apr 20242.44002.45002.42002.45002.4500-
15 Apr 20242.45002.46002.45002.46002.4600-
12 Apr 20242.43002.47002.43002.47002.4700-
11 Apr 20242.42002.46002.39002.46002.4600-
10 Apr 20242.49002.49002.46002.46002.4600-
09 Apr 20242.44002.48002.39002.48002.4800-
08 Apr 20242.41002.46002.41002.46002.4600-
05 Apr 20242.47002.47002.38002.46002.4600-
04 Apr 20242.43002.47002.43002.47002.4700-
03 Apr 20242.39002.40002.36002.40002.4000-
02 Apr 20242.42002.44002.27002.44002.4400-
28 Mar 20242.44002.44002.43002.43002.4300-
27 Mar 20242.40002.44002.40002.44002.4400-
26 Mar 20242.51002.51002.46002.49002.4900-
25 Mar 20242.52002.52002.48002.51002.5100-
22 Mar 20242.53002.54002.46002.54002.5400-
21 Mar 20242.55002.57002.53002.53002.5300-
20 Mar 20242.56002.56002.41002.53002.5300-
19 Mar 20242.50002.55002.40002.55002.5500-
18 Mar 20242.52002.52002.47002.50002.5000-
15 Mar 20242.57002.57002.45002.48002.4800-
14 Mar 20242.54002.57002.46002.57002.5700-
13 Mar 20242.49002.57002.49002.57002.5700-
12 Mar 20242.50002.50002.46002.48002.4800-
11 Mar 20242.50002.50002.44002.50002.5000-
08 Mar 20242.50002.50002.46002.49002.4900-
07 Mar 20242.51002.51002.46002.47002.4700-
06 Mar 20242.51002.51002.45002.49002.4900-
05 Mar 20242.51002.53002.45002.52002.5200-
04 Mar 20242.56002.56002.44002.52002.5200-
01 Mar 20242.53002.58002.53002.54002.5400-
29 Feb 20242.46002.53002.44002.53002.5300-
28 Feb 20242.41002.50002.37002.49002.4900-
27 Feb 20242.43002.43002.37002.39002.3900-
26 Feb 20242.50002.50002.41002.41002.4100-
23 Feb 20242.48002.48002.41002.43002.4300-
22 Feb 20242.48002.52002.35002.48002.4800-
21 Feb 20242.44002.48002.40002.45002.4500-
20 Feb 20242.49002.49002.36002.42002.4200-
19 Feb 20242.45002.48002.37002.48002.4800-
16 Feb 20242.41002.44002.41002.43002.4300-
15 Feb 20242.45002.46002.34002.39002.3900-
14 Feb 20242.44002.44002.37002.44002.4400-
13 Feb 20242.49002.53002.36002.39002.3900-
12 Feb 20242.52002.52002.42002.46002.4600-
09 Feb 20242.49002.49002.47002.49002.4900-
08 Feb 20242.52002.52002.42002.50002.5000-
07 Feb 20242.53002.53002.42002.51002.5100-
06 Feb 20242.46002.57002.46002.49002.4900-
05 Feb 20242.47002.47002.42002.42002.4200-
02 Feb 20242.45002.46002.34002.46002.4600-
01 Feb 20242.53002.53002.33002.43002.4300-
31 Jan 20242.52002.54002.52002.54002.5400-
30 Jan 20242.53002.53002.53002.53002.5300-
29 Jan 20242.53002.53002.53002.53002.5300-
26 Jan 20242.60002.60002.60002.60002.6000-
25 Jan 20242.60002.60002.60002.60002.6000-
24 Jan 20242.51002.51002.51002.51002.5100-
23 Jan 20242.51002.51002.51002.51002.5100-
22 Jan 20242.55002.55002.55002.55002.5500-
19 Jan 20242.46002.46002.46002.46002.4600-
18 Jan 20242.38002.38002.38002.38002.3800-
17 Jan 20242.37002.37002.37002.37002.3700-
16 Jan 20242.32002.32002.32002.32002.3200-
15 Jan 20242.35002.35002.35002.35002.3500-
12 Jan 20242.35002.35002.35002.35002.3500-
11 Jan 20242.34002.34002.34002.34002.3400-
10 Jan 20242.39002.39002.39002.39002.3900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...