UK markets close in 7 hours 59 minutes

MEG Energy Corp (ME7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
13.50-0.20 (-1.46%)
As of 08:00AM CET. Market open.
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 202213.5013.5013.5013.5013.50-
25 Nov 202213.5013.7013.5013.7013.70-
24 Nov 202213.4013.4013.4013.4013.40-
23 Nov 202213.7013.7013.4013.4013.40-
22 Nov 202213.2013.7013.2013.7013.70-
21 Nov 202213.6013.7012.6012.6012.602,200
18 Nov 202213.7013.7013.1013.4013.402,000
17 Nov 202213.8013.8013.5013.5013.50-
16 Nov 202214.1014.1013.9013.9013.90-
15 Nov 202214.1014.1013.9014.1014.10-
14 Nov 202214.8014.8014.4014.4014.40403
11 Nov 202214.5014.9014.4014.7014.70100
10 Nov 202214.4014.5014.2014.5014.502,000
09 Nov 202215.2015.2014.8014.8014.80-
08 Nov 202215.1015.2015.1015.2015.20-
07 Nov 202215.0015.0015.0015.0015.00-
04 Nov 202215.1015.5015.0015.1015.10-
03 Nov 202214.5015.0014.5015.0015.00-
02 Nov 202215.0015.1014.5014.5014.50-
01 Nov 202214.9015.3014.9015.1015.10-
31 Oct 202214.4014.9014.4014.9014.90-
28 Oct 202214.5014.5014.2014.2014.20-
27 Oct 202214.4014.8014.3014.7014.70-
26 Oct 202213.8014.3013.8014.3014.30-
25 Oct 202213.8014.2013.7014.0014.00-
24 Oct 202213.3013.6013.3013.6013.60-
21 Oct 202212.8013.1012.7013.1013.10-
20 Oct 202212.4013.2012.4013.1013.101,000
19 Oct 202211.9012.4011.9012.4012.40-
18 Oct 202212.0012.4012.0012.4012.4090
17 Oct 202212.4012.5012.4012.4012.4090
14 Oct 202213.0013.0012.7012.7012.70-
13 Oct 202212.8013.0012.6012.9012.90-
12 Oct 202213.3013.3012.9012.9012.90700
11 Oct 202214.0014.1013.4013.8013.801,000
10 Oct 202214.2014.3014.2014.3014.30-
07 Oct 202213.9014.5013.9014.2014.201,000
06 Oct 202213.3013.8013.3013.8013.80-
05 Oct 202212.9013.4012.8013.4013.401,000
04 Oct 202211.8012.6011.7012.6012.601,000
03 Oct 202211.2011.2011.2011.2011.20-
30 Sept 202211.4011.5011.2011.3011.30-
29 Sept 202211.8011.8011.2011.5011.50-
28 Sept 202211.0011.5011.0011.5011.50675
27 Sept 202210.5011.1010.5010.9010.90-
26 Sept 202211.3011.3010.4010.5010.50-
23 Sept 202212.5012.5011.3011.3011.302,000
22 Sept 202213.0013.5013.0013.2013.20-
21 Sept 202213.4013.7013.4013.6013.60150
20 Sept 202213.5013.6013.2013.2013.20-
19 Sept 202213.4013.4013.1013.1013.10957
16 Sept 202213.4013.4013.1013.1013.10500
15 Sept 202213.9013.9013.5013.5013.50-
14 Sept 202213.5013.9013.4013.9013.90-
13 Sept 202213.3013.4013.2013.3013.30-
12 Sept 202212.9013.4012.9013.4013.40-
09 Sept 202212.5013.1012.5013.1013.10300
08 Sept 202212.2012.4012.2012.4012.40-
07 Sept 202213.2013.2012.7012.7012.70-
06 Sept 202213.5013.8013.4013.4013.40216
05 Sept 202213.5013.5013.5013.5013.50-
02 Sept 202213.2013.6013.1013.5013.50-
01 Sept 202213.7013.7013.2013.4013.40-
31 Aug 202214.0014.1013.7014.1014.10-
30 Aug 202214.6014.6013.9014.0014.00200
29 Aug 202214.1015.0014.1014.7014.70-
26 Aug 202214.4014.4014.2014.2014.20-
25 Aug 202214.0014.6014.0014.6014.60-
24 Aug 202213.6014.1013.6014.1014.10500
23 Aug 202212.9012.9012.9012.9012.90-
22 Aug 202212.8012.8012.4012.8012.80-
19 Aug 202212.9013.0012.8012.9012.90-
18 Aug 202212.4013.0012.4013.0013.00-
17 Aug 202212.1012.5012.0012.4012.40-
16 Aug 202212.7012.9012.2012.2012.20-
15 Aug 202213.3013.3012.7012.9012.90-
12 Aug 202213.1013.3013.0013.3013.30-
11 Aug 202212.5013.2012.4013.2013.20-
10 Aug 202212.3012.6012.2012.6012.60-
09 Aug 202211.8012.4011.8012.4012.40-
08 Aug 202211.4011.9011.4011.9011.90-
05 Aug 202211.1011.3011.1011.3011.30-
04 Aug 202212.0012.0011.4011.4011.40-
03 Aug 202213.1013.2012.8012.8012.80-
02 Aug 202213.0013.0012.7012.8012.80-
01 Aug 202213.2013.3013.2013.3013.30-
29 Jul 202213.3013.3013.3013.3013.30-
28 Jul 202212.9012.9012.9012.9012.90-
27 Jul 202212.7013.0012.7013.0013.00-
26 Jul 202212.8012.9012.8012.9012.90-
25 Jul 202212.2012.2012.2012.2012.20-
22 Jul 202212.4012.5012.4012.4012.40-
21 Jul 202212.9012.9012.2012.4012.40-
20 Jul 202212.8012.8012.7012.7012.70-
19 Jul 202212.6012.7012.5012.5012.50-
18 Jul 202212.2013.0012.2012.7012.7030
15 Jul 202211.8012.2011.8012.2012.20-
14 Jul 202212.0012.0011.0011.9011.90-
13 Jul 202212.1012.1012.1012.1012.10-
12 Jul 202212.6012.6011.8011.8011.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...