UK markets close in 35 minutes

MEG Energy Corp (ME7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
21.40-0.20 (-0.93%)
As of 04:20PM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202421.6021.6021.4021.4021.40-
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-
05 Mar 202419.1719.4819.1719.4619.46-
04 Mar 202420.0020.0019.3819.3819.38281
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...