McPhy Energy SA (M6P.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:42PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.5150 | 2.8100 | 2.5150 | 2.7800 | 2.7800 | - |
| 07 May 2024 | 2.7150 | 2.7150 | 2.5500 | 2.5500 | 2.5500 | - |
| 06 May 2024 | 2.2300 | 2.7500 | 2.2300 | 2.7500 | 2.7500 | 1,000 |
| 03 May 2024 | 2.1950 | 2.2900 | 2.1400 | 2.2700 | 2.2700 | 3,300 |
| 02 May 2024 | 2.0350 | 2.2450 | 2.0350 | 2.2250 | 2.2250 | - |
| 30 Apr 2024 | 2.0650 | 2.1400 | 2.0650 | 2.0700 | 2.0700 | - |
| 29 Apr 2024 | 1.9160 | 2.0700 | 1.9160 | 2.0700 | 2.0700 | - |
| 26 Apr 2024 | 1.8800 | 1.9020 | 1.8580 | 1.9020 | 1.9020 | - |
| 25 Apr 2024 | 1.8660 | 1.8800 | 1.8280 | 1.8460 | 1.8460 | - |
| 24 Apr 2024 | 1.9220 | 1.9280 | 1.8820 | 1.9140 | 1.9140 | - |
| 23 Apr 2024 | 1.8780 | 1.9720 | 1.8780 | 1.9720 | 1.9720 | 1,000 |
| 22 Apr 2024 | 1.8260 | 1.9060 | 1.8260 | 1.8540 | 1.8540 | 60 |
| 19 Apr 2024 | 1.8420 | 1.8520 | 1.8340 | 1.8420 | 1.8420 | - |
| 18 Apr 2024 | 1.7820 | 1.9040 | 1.7820 | 1.9040 | 1.9040 | 111 |
| 17 Apr 2024 | 1.8080 | 1.8460 | 1.8080 | 1.8280 | 1.8280 | - |
| 16 Apr 2024 | 1.8340 | 1.8780 | 1.8220 | 1.8780 | 1.8780 | - |
| 15 Apr 2024 | 1.8520 | 1.8960 | 1.8520 | 1.8800 | 1.8800 | - |
| 12 Apr 2024 | 1.8680 | 1.9440 | 1.8680 | 1.9000 | 1.9000 | 1,000 |
| 11 Apr 2024 | 1.9160 | 1.9440 | 1.9160 | 1.9280 | 1.9280 | - |
| 10 Apr 2024 | 2.0550 | 2.0900 | 1.9280 | 1.9840 | 1.9840 | 100 |
| 09 Apr 2024 | 2.0150 | 2.1100 | 2.0050 | 2.0250 | 2.0250 | - |
| 08 Apr 2024 | 2.0000 | 2.0000 | 1.9940 | 1.9940 | 1.9940 | 100 |
| 05 Apr 2024 | 1.9800 | 2.0750 | 1.9740 | 2.0150 | 2.0150 | 1,000 |
| 04 Apr 2024 | 2.2750 | 2.2750 | 2.0700 | 2.0700 | 2.0700 | - |
| 03 Apr 2024 | 1.7920 | 2.3150 | 1.7920 | 2.3150 | 2.3150 | 4,130 |
| 02 Apr 2024 | 1.9260 | 2.0600 | 1.8400 | 1.8400 | 1.8400 | 200 |
| 28 Mar 2024 | 1.8440 | 1.8950 | 1.8020 | 1.8780 | 1.8780 | - |
| 27 Mar 2024 | 1.8010 | 1.8010 | 1.6990 | 1.7930 | 1.7930 | - |
| 26 Mar 2024 | 1.5660 | 1.8410 | 1.5660 | 1.8410 | 1.8410 | 1,000 |
| 25 Mar 2024 | 1.6170 | 1.6370 | 1.5890 | 1.5890 | 1.5890 | - |
| 22 Mar 2024 | 1.6160 | 1.6450 | 1.6160 | 1.6440 | 1.6440 | - |
| 21 Mar 2024 | 1.6940 | 1.7240 | 1.6380 | 1.6380 | 1.6380 | 200 |
| 20 Mar 2024 | 1.6050 | 1.6890 | 1.6050 | 1.6780 | 1.6780 | - |
| 19 Mar 2024 | 1.5590 | 1.6350 | 1.5590 | 1.6200 | 1.6200 | - |
| 18 Mar 2024 | 1.5300 | 1.6760 | 1.5300 | 1.6220 | 1.6220 | 200 |
| 15 Mar 2024 | 1.6810 | 1.6960 | 1.5960 | 1.5960 | 1.5960 | 300 |
| 14 Mar 2024 | 1.6950 | 1.7050 | 1.6850 | 1.7050 | 1.7050 | - |
| 13 Mar 2024 | 1.8090 | 1.8170 | 1.6750 | 1.6930 | 1.6930 | 1,317 |
| 12 Mar 2024 | 1.8250 | 1.8920 | 1.8210 | 1.8270 | 1.8270 | 400 |
| 11 Mar 2024 | 1.9420 | 1.9710 | 1.9170 | 1.9240 | 1.9240 | - |
| 08 Mar 2024 | 1.9940 | 1.9940 | 1.9450 | 1.9750 | 1.9750 | 500 |
| 07 Mar 2024 | 1.9470 | 1.9610 | 1.9400 | 1.9610 | 1.9610 | - |
| 06 Mar 2024 | 1.9630 | 2.0360 | 1.9630 | 1.9650 | 1.9650 | 230 |
| 05 Mar 2024 | 1.9560 | 1.9870 | 1.9560 | 1.9790 | 1.9790 | - |
| 04 Mar 2024 | 2.1700 | 2.1700 | 1.9880 | 1.9880 | 1.9880 | 200 |
| 01 Mar 2024 | 2.0300 | 2.0740 | 2.0060 | 2.0400 | 2.0400 | - |
| 29 Feb 2024 | 1.9730 | 1.9950 | 1.9730 | 1.9950 | 1.9950 | 7 |
| 28 Feb 2024 | 2.0540 | 2.0540 | 1.9960 | 1.9960 | 1.9960 | 500 |
| 27 Feb 2024 | 2.0800 | 2.1220 | 2.0760 | 2.0760 | 2.0760 | 100 |
| 26 Feb 2024 | 2.1060 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 15 |
| 23 Feb 2024 | 2.2040 | 2.2420 | 2.1180 | 2.1340 | 2.1340 | - |
| 22 Feb 2024 | 2.2500 | 2.2500 | 2.2160 | 2.2320 | 2.2320 | 840 |
| 21 Feb 2024 | 2.1820 | 2.2320 | 2.1820 | 2.2260 | 2.2260 | 75 |
| 20 Feb 2024 | 2.2700 | 2.2700 | 2.2040 | 2.2040 | 2.2040 | - |
| 19 Feb 2024 | 2.5220 | 2.5220 | 2.2580 | 2.2760 | 2.2760 | - |
| 16 Feb 2024 | 2.2480 | 2.4660 | 2.2480 | 2.3540 | 2.3540 | - |
| 15 Feb 2024 | 2.2540 | 2.2560 | 2.2260 | 2.2340 | 2.2340 | - |
| 14 Feb 2024 | 2.2880 | 2.2880 | 2.2400 | 2.2400 | 2.2400 | - |
| 13 Feb 2024 | 2.3400 | 2.4280 | 2.2920 | 2.3160 | 2.3160 | - |
| 12 Feb 2024 | 2.2940 | 2.3540 | 2.2740 | 2.2740 | 2.2740 | - |
| 09 Feb 2024 | 2.3300 | 2.3300 | 2.2500 | 2.2860 | 2.2860 | 250 |
| 08 Feb 2024 | 2.4340 | 2.4660 | 2.3740 | 2.3860 | 2.3860 | 300 |
| 07 Feb 2024 | 2.4820 | 2.5060 | 2.3980 | 2.4420 | 2.4420 | 525 |
| 06 Feb 2024 | 2.6260 | 2.6620 | 2.4160 | 2.4480 | 2.4480 | - |
| 05 Feb 2024 | 2.6900 | 2.6900 | 2.5960 | 2.5960 | 2.5960 | 25 |
| 02 Feb 2024 | 2.7640 | 2.8740 | 2.6920 | 2.7180 | 2.7180 | 200 |
| 01 Feb 2024 | 2.7200 | 2.7280 | 2.6780 | 2.7280 | 2.7280 | - |
| 31 Jan 2024 | 2.6900 | 2.7800 | 2.6900 | 2.7800 | 2.7800 | 800 |
| 30 Jan 2024 | 2.7940 | 2.7980 | 2.6700 | 2.7000 | 2.7000 | - |
| 29 Jan 2024 | 2.8360 | 2.8360 | 2.7900 | 2.7900 | 2.7900 | 5 |
| 26 Jan 2024 | 2.7520 | 2.8100 | 2.7520 | 2.7960 | 2.7960 | - |
| 25 Jan 2024 | 2.8380 | 2.8380 | 2.7660 | 2.7660 | 2.7660 | 660 |
| 24 Jan 2024 | 3.0140 | 3.0140 | 2.8000 | 2.8380 | 2.8380 | - |
| 23 Jan 2024 | 3.0040 | 3.0100 | 3.0040 | 3.0100 | 3.0100 | - |
| 22 Jan 2024 | 3.0120 | 3.0200 | 3.0100 | 3.0140 | 3.0140 | - |
| 19 Jan 2024 | 3.0020 | 3.0260 | 2.9800 | 3.0260 | 3.0260 | - |
| 18 Jan 2024 | 3.0060 | 3.0260 | 3.0060 | 3.0120 | 3.0120 | - |
| 17 Jan 2024 | 3.0340 | 3.0460 | 3.0060 | 3.0200 | 3.0200 | - |
| 16 Jan 2024 | 3.1160 | 3.1160 | 3.0220 | 3.0680 | 3.0680 | - |
| 15 Jan 2024 | 3.0040 | 3.1020 | 3.0040 | 3.1020 | 3.1020 | 100 |
| 12 Jan 2024 | 2.9140 | 3.0460 | 2.9140 | 3.0360 | 3.0360 | - |
| 11 Jan 2024 | 3.2040 | 3.2040 | 3.0980 | 3.0980 | 3.0980 | - |
| 10 Jan 2024 | 3.1560 | 3.1980 | 3.1560 | 3.1660 | 3.1660 | - |
| 09 Jan 2024 | 3.3000 | 3.3000 | 3.1900 | 3.1900 | 3.1900 | - |
| 08 Jan 2024 | 3.2680 | 3.2680 | 3.1340 | 3.1880 | 3.1880 | 25 |
| 05 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 04 Jan 2024 | 3.3300 | 3.3400 | 3.2780 | 3.2780 | 3.2780 | - |
| 03 Jan 2024 | 3.3860 | 3.3860 | 3.3220 | 3.3320 | 3.3320 | - |
| 02 Jan 2024 | 3.2880 | 3.3640 | 3.2880 | 3.3500 | 3.3500 | - |
| 29 Dec 2023 | 3.4100 | 3.4100 | 3.3560 | 3.3960 | 3.3960 | - |
| 28 Dec 2023 | 3.4400 | 3.4900 | 3.4400 | 3.4660 | 3.4660 | - |
| 27 Dec 2023 | 3.4520 | 3.4960 | 3.3860 | 3.4360 | 3.4360 | - |
| 22 Dec 2023 | 3.3020 | 3.3940 | 3.3020 | 3.3940 | 3.3940 | - |
| 21 Dec 2023 | 3.2420 | 3.3360 | 3.2420 | 3.3280 | 3.3280 | - |
| 20 Dec 2023 | 3.4500 | 3.5060 | 3.2800 | 3.2800 | 3.2800 | - |
| 19 Dec 2023 | 3.7520 | 3.8900 | 3.6540 | 3.6540 | 3.6540 | - |
| 18 Dec 2023 | 3.4000 | 3.7420 | 3.4000 | 3.6900 | 3.6900 | 250 |
| 15 Dec 2023 | 3.4400 | 3.4400 | 3.2460 | 3.3160 | 3.3160 | - |
| 14 Dec 2023 | 3.2740 | 3.3080 | 3.1200 | 3.3080 | 3.3080 | - |
| 13 Dec 2023 | 3.3340 | 3.3560 | 3.2000 | 3.2000 | 3.2000 | - |
| *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.