UK markets closed

MEG Energy Corp (ME7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
18.50+0.20 (+1.09%)
At close: 02:44PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202418.1018.5018.1018.5018.50-
25 Jul 202418.1018.3017.9018.3018.30-
24 Jul 202418.2018.4018.2018.4018.40-
23 Jul 202418.4018.6018.4018.4018.40-
22 Jul 202418.4018.7018.3018.7018.70-
19 Jul 202418.8019.0018.6018.8018.80-
18 Jul 202418.8019.1018.0018.5018.50-
17 Jul 202419.1019.3018.7018.9018.90-
16 Jul 202419.4019.4019.1019.2019.20-
15 Jul 202419.0019.6018.9019.6019.60-
12 Jul 202418.9019.2018.8019.2019.20-
11 Jul 202418.8019.0018.6019.0019.00-
10 Jul 202418.8019.0018.8019.0019.00-
09 Jul 202419.3019.4019.2019.4019.40-
08 Jul 202419.4019.6019.3019.5019.5015
05 Jul 202419.9020.0019.7019.8019.80-
04 Jul 202419.9020.0019.7020.0020.00-
03 Jul 202420.0020.0019.9020.0020.00-
02 Jul 202419.6020.0019.2020.0020.00-
01 Jul 202419.7019.7019.7019.7019.70-
28 Jun 202419.6020.0019.6020.0020.00-
27 Jun 202419.5019.8019.5019.7019.70-
26 Jun 202419.6019.6019.5019.6019.60-
25 Jun 202419.5019.7019.5019.6019.60-
24 Jun 202418.9019.6018.8019.6019.60-
21 Jun 202419.0019.1019.0019.0019.00-
20 Jun 202418.8019.2018.8019.2019.20-
19 Jun 202418.9019.2018.8019.0019.00-
18 Jun 202418.7019.1018.5019.0019.00-
17 Jun 202418.6018.9018.6018.9018.90-
14 Jun 202418.6018.8018.5018.6018.60-
13 Jun 202418.9019.0018.7018.7018.70-
12 Jun 202419.1019.1019.1019.1019.10-
11 Jun 202419.2019.2019.0019.1019.10-
10 Jun 202418.9019.3018.8019.3019.30220
07 Jun 202419.1019.2019.0019.2019.20-
06 Jun 202418.6019.3018.5019.2019.20-
05 Jun 202418.5018.7018.5018.7018.70-
04 Jun 202418.7018.7018.3018.3018.30-
03 Jun 202419.8019.8019.2019.2019.20-
31 May 202419.9020.0019.7020.0020.00-
30 May 202419.8019.9019.7019.9019.90-
29 May 202420.4020.4019.8019.8019.80-
28 May 202419.7020.2019.7020.2020.2022
27 May 202419.8019.9019.7019.9019.90-
24 May 202419.4019.9019.3019.9019.90-
23 May 202419.6019.9019.6019.6019.60-
22 May 202420.2020.2019.8019.9019.90-
21 May 202420.4020.4020.0020.2020.20-
20 May 202420.4020.6020.4020.6020.60-
17 May 202420.4020.4020.2020.4020.40-
16 May 202420.6020.6020.2020.2020.20-
15 May 202420.6020.8020.4020.4020.40-
14 May 202420.8020.8020.6020.6020.60-
13 May 202420.8021.0020.8021.0021.00-
10 May 202421.2021.2021.0021.2021.20-
09 May 202421.4021.6021.2021.4021.40-
08 May 202421.2021.2021.0021.2021.20-
07 May 202421.2021.4021.0021.0021.0050
06 May 202420.8021.4020.6021.2021.20200
03 May 202420.8021.8020.6020.8020.80300
02 May 202420.4021.0020.4020.6020.60-
30 Apr 202422.0022.0021.0021.0021.00-
29 Apr 202421.8021.8021.8021.8021.80-
26 Apr 202421.8022.0021.4021.8021.80-
25 Apr 202421.4021.4021.4021.4021.40-
24 Apr 202421.6021.6021.2021.2021.20-
23 Apr 202421.2021.6021.2021.6021.60-
22 Apr 202421.2021.2020.8021.0021.00-
19 Apr 202421.2021.4021.0021.0021.00-
18 Apr 202421.4021.6021.2021.2021.20-
17 Apr 202421.4021.8021.2021.4021.40-
16 Apr 202421.2021.6020.8021.6021.60-
15 Apr 202421.4021.4021.0021.0021.00300
12 Apr 202421.6022.0021.6021.6021.60-
11 Apr 202422.6022.6021.6021.6021.60-
10 Apr 202422.4022.6022.2022.6022.60-
09 Apr 202422.4022.4022.0022.2022.20-
08 Apr 202422.4022.4022.4022.4022.40-
05 Apr 202422.2022.2022.0022.2022.20-
04 Apr 202422.0022.0021.8022.0022.00-
03 Apr 202421.8021.8021.8021.8021.80-
02 Apr 202421.4021.6021.4021.6021.60-
28 Mar 202420.7421.0020.7421.0021.00-
27 Mar 202420.5820.6620.5820.6620.66-
26 Mar 202420.8820.9220.7420.7420.74-
25 Mar 202420.5821.3020.5821.0221.02180
22 Mar 202420.7020.8220.7020.7620.76-
21 Mar 202420.4820.7620.4220.7020.70-
20 Mar 202420.4620.5420.4220.4220.42-
19 Mar 202420.3220.7420.2820.6420.64-
18 Mar 202420.1620.6620.1220.4620.46-
15 Mar 202420.3620.5220.2620.4820.48-
14 Mar 202420.0220.3420.0220.3420.34-
13 Mar 202419.4920.1419.4620.1420.14-
12 Mar 202419.4119.7019.4119.6419.64-
11 Mar 202419.3919.4619.3119.3119.31-
08 Mar 202419.5219.7019.3719.4619.46-
07 Mar 202419.2719.5519.1719.5519.55-
06 Mar 202419.3219.6919.3219.4119.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...