UK markets closed

Seeing Machines Limited (M2Z.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0450-0.0005 (-1.10%)
At close: 08:18AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.04500.04500.04500.04500.0450-
09 May 20240.04550.04550.04550.04550.0455-
08 May 20240.04650.04650.04650.04650.0465-
07 May 20240.04050.06700.04050.06700.06707,000
06 May 20240.04050.04050.04050.04050.0405-
03 May 20240.03850.04250.03850.04250.0425-
02 May 20240.04100.04100.04100.04100.0410-
30 Apr 20240.03700.04000.03700.04000.0400-
29 Apr 20240.04100.04150.04100.04150.0415-
26 Apr 20240.03400.03900.03400.03900.0390-
25 Apr 20240.03200.03700.03200.03700.0370-
24 Apr 20240.03700.03700.03700.03700.0370-
23 Apr 20240.03700.03750.03700.03750.037515,000
22 Apr 20240.05200.05200.05000.05000.050041,600
19 Apr 20240.05100.05100.05100.05100.0510-
18 Apr 20240.05100.05100.05000.05000.0500-
17 Apr 20240.05300.05300.05000.05000.0500-
16 Apr 20240.04850.04850.04850.04850.0485-
15 Apr 20240.04850.04850.04850.04850.0485-
12 Apr 20240.04850.04850.04850.04850.0485-
11 Apr 20240.04300.04300.04300.04300.0430-
10 Apr 20240.04300.04300.04300.04300.0430-
09 Apr 20240.04300.04850.04300.04550.0455100,000
08 Apr 20240.05000.05000.05000.05000.0500-
05 Apr 20240.04500.04500.04500.04500.0450-
04 Apr 20240.04450.04500.04450.04500.0450-
03 Apr 20240.04300.04650.04300.04500.0450-
02 Apr 20240.04750.04750.04600.04600.0460-
28 Mar 20240.04350.04800.04350.04800.0480-
27 Mar 20240.04350.04850.04350.04700.0470-
26 Mar 20240.04750.04850.04750.04850.0485-
25 Mar 20240.04850.04850.04800.04800.0480-
22 Mar 20240.04350.04800.04350.04800.0480-
21 Mar 20240.04400.06850.04400.06850.0685200
20 Mar 20240.04400.04400.04400.04400.0440-
19 Mar 20240.04400.04900.04400.04900.0490-
18 Mar 20240.05100.05100.04900.04900.0490-
15 Mar 20240.05050.05050.05000.05050.0505-
14 Mar 20240.05150.05150.05150.05150.0515-
13 Mar 20240.05100.05800.04950.05800.05804,000
12 Mar 20240.05100.05100.05100.05100.0510-
11 Mar 20240.04400.04800.04400.04800.0480-
08 Mar 20240.04300.04300.04300.04300.0430-
07 Mar 20240.05100.05100.04850.04850.0485-
06 Mar 20240.05100.05100.04650.04650.0465-
05 Mar 20240.04700.04700.04650.04650.0465-
04 Mar 20240.04700.04700.04600.04650.0465-
01 Mar 20240.04700.04700.04650.04650.0465-
29 Feb 20240.04650.04650.04650.04650.0465-
28 Feb 20240.05100.05100.04700.04700.0470-
27 Feb 20240.05100.06950.04800.06950.0695250
26 Feb 20240.05100.07200.04800.07200.072015,000
23 Feb 20240.04300.06900.04300.06900.06901,400
22 Feb 20240.05100.05100.04900.04900.0490-
21 Feb 20240.04800.07250.04800.07250.072525,714
20 Feb 20240.04800.04800.04800.04800.0480-
19 Feb 20240.04800.07250.04800.07250.07251,000
16 Feb 20240.04300.04300.04300.04300.0430-
15 Feb 20240.04850.04900.04850.04900.0490-
14 Feb 20240.04850.04850.04850.04850.0485-
13 Feb 20240.04850.04900.04850.04900.0490-
12 Feb 20240.04600.04850.04600.04850.0485-
09 Feb 20240.04900.04950.04900.04900.0490-
08 Feb 20240.04900.05050.04900.04950.0495-
07 Feb 20240.04300.04300.04300.04300.0430-
06 Feb 20240.04900.05100.04900.05100.0510-
05 Feb 20240.05100.05200.05100.05200.0520-
02 Feb 20240.05150.05150.05150.05150.0515-
01 Feb 20240.05200.05250.05200.05200.0520-
31 Jan 20240.05250.05250.05250.05250.0525-
30 Jan 20240.04900.05250.04900.05150.0515-
29 Jan 20240.05200.05200.05150.05150.0515-
26 Jan 20240.04900.05200.04900.05200.0520-
25 Jan 20240.04900.04900.04900.04900.0490-
24 Jan 20240.05250.05250.05250.05250.0525-
23 Jan 20240.05350.05350.05300.05300.0530-
22 Jan 20240.05300.05300.05300.05300.0530-
19 Jan 20240.04900.05100.04900.04900.0490-
18 Jan 20240.04900.05150.04900.05150.0515-
17 Jan 20240.04900.04900.04900.04900.0490-
16 Jan 20240.05150.05150.05150.05150.0515-
15 Jan 20240.05100.05100.05100.05100.0510-
12 Jan 20240.04900.04900.04900.04900.0490-
11 Jan 20240.04900.05300.04900.05300.0530-
10 Jan 20240.04900.05300.04900.05300.0530-
09 Jan 20240.04900.04900.04900.04900.0490-
08 Jan 20240.04300.07000.03300.07000.070010,000
05 Jan 20240.04900.07250.04900.05000.050039,600
04 Jan 20240.04900.04900.04900.04900.0490-
03 Jan 20240.04300.05250.04300.05250.0525-
02 Jan 20240.05350.05350.05350.05350.0535-
29 Dec 20230.04300.04300.04300.04300.0430-
28 Dec 20230.04300.04300.04300.04300.0430-
27 Dec 20230.04300.05450.04300.05450.05455,000
22 Dec 20230.04900.04900.04900.04900.0490-
21 Dec 20230.04900.04900.04900.04900.0490-
20 Dec 20230.04900.05200.04900.05200.0520-
19 Dec 20230.04900.04900.04900.04900.0490-
18 Dec 20230.06200.06200.06200.06200.062040,000
15 Dec 20230.06200.06200.06200.06200.0620-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...