UK markets closed

MEG Energy Corp (ME7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
20.06+0.91 (+4.75%)
At close: 04:42PM CET
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202419.6520.0619.6020.0620.06-
29 Feb 202418.8819.1518.8319.1519.15-
28 Feb 202418.7618.7618.7218.7318.73-
27 Feb 202418.5718.8018.5618.8018.80-
26 Feb 202418.2118.5518.1018.5518.55-
23 Feb 202418.1718.2318.0118.2318.23-
22 Feb 202417.8118.0217.7618.0218.02-
21 Feb 202417.4417.9717.3517.9717.97-
20 Feb 202417.5617.5617.2117.4017.40350
19 Feb 202417.5817.6017.5817.6017.60-
16 Feb 202417.4917.7017.4017.7017.7030
15 Feb 202416.7717.5216.7117.5217.52-
14 Feb 202416.6016.8416.6016.8416.84300
13 Feb 202416.6216.9316.5916.6516.65-
12 Feb 202416.2616.7616.2616.7516.75-
09 Feb 202416.4416.7216.4416.4916.49-
08 Feb 202416.2016.5916.2016.5916.59-
07 Feb 202416.2416.3916.1516.1516.15-
06 Feb 202416.2116.4716.1716.4716.47-
05 Feb 202416.4316.6916.2616.4516.4510
02 Feb 202416.6616.6816.5616.5616.56-
01 Feb 202417.3317.4217.3317.4017.40-
31 Jan 202417.5217.5917.4117.5417.54-
30 Jan 202416.7017.7316.6117.7317.7320
29 Jan 202417.4517.5017.4517.4817.48-
26 Jan 202417.3817.5317.0817.0817.08-
25 Jan 202416.5417.3016.5417.3017.30300
24 Jan 202416.1316.5816.0916.5816.58-
23 Jan 202415.9016.2315.8816.2316.23-
22 Jan 202415.7615.9415.7315.9215.92-
19 Jan 202415.8616.0615.8616.0616.06-
18 Jan 202415.8716.0215.8316.0016.00-
17 Jan 202416.0216.1815.8215.8715.87-
16 Jan 202416.4116.6116.2116.2116.21-
15 Jan 202415.8716.5915.8616.5916.59-
12 Jan 202415.8916.1815.8916.0316.03-
11 Jan 202415.6415.7815.6215.6215.62-
10 Jan 202415.8015.9915.6715.6715.67-
09 Jan 202416.2816.4816.0216.0216.02-
08 Jan 202416.5116.5116.0816.1616.16300
05 Jan 202416.2916.6616.2916.6416.64-
04 Jan 202416.6616.9716.2116.4216.42-
03 Jan 202416.0216.7216.0116.6716.67136
02 Jan 202416.1816.4316.1816.4316.43-
29 Dec 202315.9415.9515.9115.9515.95-
28 Dec 202316.2716.2916.0916.2016.2060
27 Dec 202316.4016.5216.3016.4416.44-
22 Dec 202316.0816.3816.0616.3816.38-
21 Dec 202316.0616.0816.0616.0816.08-
20 Dec 202316.2916.4016.2916.4016.40-
19 Dec 202315.9616.2115.9216.1916.19-
18 Dec 202315.8016.1015.7916.1016.10-
15 Dec 202316.2916.4015.9115.9115.91-
14 Dec 202315.8416.5915.8416.3216.32-
13 Dec 202315.4715.8515.4315.6815.68-
12 Dec 202316.0116.0115.5215.5715.57-
11 Dec 202316.1616.1615.9015.9315.93-
08 Dec 202316.0816.3516.0816.3516.35-
07 Dec 202316.0016.2016.0016.2016.20-
06 Dec 202316.4816.6316.4316.6316.63526
05 Dec 202316.8017.0616.8016.9116.91-
04 Dec 202317.1317.1316.7616.7616.76-
01 Dec 202317.2117.4317.2117.4317.43-
30 Nov 202317.1217.3517.1217.3517.35-
29 Nov 202316.9117.1716.8817.1617.16-
28 Nov 202317.0217.2616.8216.8216.82-
27 Nov 202317.1417.2717.0217.0917.09-
24 Nov 202317.1917.2317.1917.2317.23-
23 Nov 202317.0717.0817.0117.0817.08-
22 Nov 202317.5517.5917.5517.5917.59-
21 Nov 202317.5617.7017.5617.7017.70-
20 Nov 202317.6117.8617.6117.7617.76-
17 Nov 202316.9117.8116.9117.5617.56-
16 Nov 202317.7417.7416.8217.1817.18-
15 Nov 202317.9817.9917.6417.8517.851,000
14 Nov 202318.0518.3317.8917.9817.98-
13 Nov 202317.5018.1917.5018.1918.19-
10 Nov 202317.2217.5217.2017.5217.52-
09 Nov 202316.6717.3416.6717.3417.34-
08 Nov 202317.3117.3416.8816.8816.88-
07 Nov 202317.7917.7917.3717.3717.37-
06 Nov 202318.1218.3018.1218.1318.13-
03 Nov 202319.1119.1218.1718.1718.17-
02 Nov 202318.5619.1918.5619.1919.19-
01 Nov 202318.4818.8118.4818.5718.57-
31 Oct 202318.5418.7018.3818.5718.57-
30 Oct 202318.5718.8818.5418.5718.57-
27 Oct 202319.0319.1818.3818.7418.74-
26 Oct 202318.5218.9818.3618.9818.98-
25 Oct 202318.2118.8018.2018.7418.74-
24 Oct 202318.4418.5718.1318.3418.34-
23 Oct 202318.8618.8618.7518.8018.80-
20 Oct 202319.0919.3519.0419.1219.12-
19 Oct 202318.9919.2218.8819.2219.22500
18 Oct 202319.2619.4619.0119.2919.29-
17 Oct 202318.6419.0818.6419.0619.06-
16 Oct 202318.6818.8918.6118.8918.89-
13 Oct 202318.1418.6218.1418.6218.62-
12 Oct 202317.9518.3917.9518.3918.39-
11 Oct 202318.1418.2218.0018.2218.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...