UK Markets closed

MEG Energy Corp. (ME7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.30-0.20 (-1.74%)
At close: 09:47PM CEST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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-
11 Jul 202212.9012.9012.7012.7012.70-
08 Jul 202212.9012.9012.8012.9012.90-
07 Jul 202211.7011.7011.7011.7011.70-
06 Jul 202212.2012.2011.3011.7011.7032
05 Jul 202213.6013.7013.6013.7013.70-
04 Jul 202212.9013.5012.9013.5013.50-
01 Jul 202213.0013.3013.0013.2013.20-
30 Jun 202213.2013.3012.9013.0013.00-
29 Jun 202214.0014.2014.0014.2014.20-
28 Jun 202213.6014.2013.6013.9013.90-
27 Jun 202212.8013.5012.8013.5013.50-
24 Jun 202211.9012.4011.9012.4012.40-
23 Jun 202213.6013.8013.6013.8013.80-
22 Jun 202215.2015.2014.5014.6014.6030
21 Jun 202214.3015.0014.3015.0015.00-
20 Jun 202213.7013.7013.7013.7013.70-
17 Jun 202214.8014.8014.8014.8014.80-
16 Jun 202216.0016.0014.9015.0015.00260
15 Jun 202216.0016.4016.0016.0016.00-
14 Jun 202216.6016.7016.2016.2016.20-
13 Jun 202217.2017.2016.4016.7016.70-
10 Jun 202217.5017.5017.1017.3017.30-
09 Jun 202217.7017.8017.5017.8017.80-
08 Jun 202217.8017.9017.6017.6017.60-
07 Jun 202216.8017.3016.8017.3017.30-
06 Jun 202216.7017.0016.7017.0017.00-
03 Jun 202216.4016.4016.3016.3016.30-
02 Jun 202216.3016.6016.2016.5016.50-
01 Jun 202216.0017.3016.0016.4016.404,083
31 May 202216.4016.4015.9015.9015.90-
30 May 202215.8015.8015.8015.8015.80-
27 May 202215.7016.0015.7015.9015.90-
26 May 202215.6016.0015.6015.7015.70-
25 May 202215.3015.7015.3015.7015.70-
24 May 202214.6014.6014.6014.6014.60-
23 May 202214.9014.9014.8014.8014.80-
20 May 202214.7014.9014.7014.7014.70-
19 May 202214.4014.9014.4014.9014.90-
18 May 202214.8014.9014.4014.4014.40-
17 May 202214.6015.0014.5014.8014.80-
16 May 202214.2015.0014.2014.9014.9053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...