UK markets closed

MEG Energy Corp. (ME7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.80-0.60 (-2.80%)
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.2021.2020.8020.8020.80-
09 May 202421.4021.4021.4021.4021.40-
08 May 202421.2021.4021.2021.4021.40-
07 May 202420.8021.2020.8021.2021.20-
06 May 202420.8020.8020.8020.8020.80-
03 May 202420.8020.8020.8020.8020.80-
02 May 202420.4020.4020.4020.4020.40-
30 Apr 202421.6021.6021.6021.6021.60-
29 Apr 202421.8021.8021.8021.8021.80-
26 Apr 202421.8021.8021.8021.8021.80-
25 Apr 202421.4022.0021.4022.0022.00400
24 Apr 202421.6021.6021.4021.4021.40-
23 Apr 202421.2021.6021.2021.6021.60-
22 Apr 202421.2021.2021.2021.2021.20-
19 Apr 202421.2021.2021.0021.0021.00-
18 Apr 202421.4021.4021.4021.4021.40-
17 Apr 202421.4021.4021.4021.4021.40-
16 Apr 202421.2021.6021.2021.6021.60-
15 Apr 202421.4021.4021.0021.0021.00200
12 Apr 202421.8021.8021.8021.8021.80-
11 Apr 202422.6022.6021.6021.6021.6076
10 Apr 202422.2022.6022.2022.6022.60-
09 Apr 202422.2022.2022.2022.2022.20-
08 Apr 202422.4022.4022.4022.4022.40-
05 Apr 202422.2022.4022.2022.4022.40100
04 Apr 202422.0022.0022.0022.0022.00-
03 Apr 202421.8022.0021.8022.0022.00-
02 Apr 202421.4022.0021.4021.8021.80142
28 Mar 202420.5021.1620.5021.1621.16-
27 Mar 202420.4620.8420.4620.8420.84-
26 Mar 202420.8620.8620.7020.7020.70-
25 Mar 202421.0221.0220.9820.9820.9896
22 Mar 202420.6020.6820.6020.6820.68-
21 Mar 202420.2820.8020.2820.8020.80-
20 Mar 202420.4620.5020.4620.5020.50-
19 Mar 202420.3620.5820.3620.5820.58-
18 Mar 202419.9919.9919.9919.9919.99-
15 Mar 202420.1620.2620.1620.2620.26-
14 Mar 202419.7520.4619.7520.4620.46-
13 Mar 202419.3720.1019.3720.1020.10-
12 Mar 202419.0919.5819.0919.5819.58-
11 Mar 202419.1419.4319.1419.4319.43-
08 Mar 202419.3919.6619.3919.4519.4533
07 Mar 202419.2919.5219.2919.5219.52-
06 Mar 202419.2619.4219.2619.4219.42-
05 Mar 202419.1619.3719.1619.3719.37-
04 Mar 202420.0020.0019.9219.9819.98107
01 Mar 202419.5020.2019.5019.7619.761,800
29 Feb 202418.8319.5218.8319.4419.44261
28 Feb 202418.7518.9818.7518.9818.98-
27 Feb 202418.5618.8718.5618.8718.87-
26 Feb 202418.1918.1918.1918.1918.19-
23 Feb 202418.1718.2518.0318.2218.22917
22 Feb 202417.7318.2317.7318.2318.23-
21 Feb 202417.3917.8517.2617.8517.85125
20 Feb 202417.5617.7717.5617.5917.59129
19 Feb 202417.5917.8117.5917.8117.81-
16 Feb 202417.4917.6617.4917.6617.66-
15 Feb 202416.7417.6216.7417.6217.62-
14 Feb 202416.5916.8416.5916.8416.84-
13 Feb 202416.4916.6316.4916.6316.63-
12 Feb 202416.2616.9916.2616.6816.68300
09 Feb 202416.4316.4316.3616.3616.36-
08 Feb 202416.0816.5816.0816.5816.58-
07 Feb 202416.2416.2416.2316.2316.23-
06 Feb 202416.1116.5416.1116.5416.5430
05 Feb 202416.3716.3716.3716.3716.37-
02 Feb 202416.6216.6216.5316.5316.53-
01 Feb 202417.3217.3216.7716.7716.7795
31 Jan 202417.3917.4717.3917.4717.47-
30 Jan 202416.6917.6416.6917.6417.64-
29 Jan 202417.0617.1617.0617.1617.16-
26 Jan 202417.3917.4917.3917.4917.49-
25 Jan 202416.5417.4216.5417.4217.42-
24 Jan 202416.1016.6316.1016.6316.63-
23 Jan 202415.8516.4015.8516.2216.22120
22 Jan 202415.7815.7815.7815.7815.78-
19 Jan 202415.8215.8815.8215.8815.88-
18 Jan 202415.8015.9915.8015.9915.99-
17 Jan 202415.9815.9815.8915.8915.89-
16 Jan 202416.4016.4016.1016.1016.10-
15 Jan 202415.9316.5115.9316.4416.44340
12 Jan 202415.6616.2915.6616.1016.10450
11 Jan 202415.4915.8115.4915.8115.81-
10 Jan 202415.7715.7715.7015.7015.70-
09 Jan 202416.2916.2915.9815.9815.98-
08 Jan 202416.5016.5016.5016.5016.50-
05 Jan 202416.2716.6216.2716.6216.62-
04 Jan 202416.5716.5716.5716.5716.57-
03 Jan 202416.0116.7216.0116.7216.72-
02 Jan 202416.0116.0115.8015.8015.80-
29 Dec 202315.9315.9315.9315.9315.93-
28 Dec 202316.2216.2916.0316.0316.0360
27 Dec 202316.0916.0916.0916.0916.09-
22 Dec 202315.9816.1715.9816.1716.17-
21 Dec 202315.9516.0715.9516.0716.07-
20 Dec 202316.2916.2916.1716.1716.17-
19 Dec 202315.9316.3615.9316.3616.36-
18 Dec 202315.7016.1015.7016.1016.10-
15 Dec 202316.1716.1715.8915.8915.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...