UK markets open in 7 hours 52 minutes

PT Medco Energi Internasional Tbk (MEF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0545+0.0005 (+0.93%)
At close: 08:17AM CEST
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20220.05450.05450.05450.05450.0545-
04 Oct 20220.05400.05400.05400.05400.0540-
03 Oct 20220.05200.05200.05200.05200.0520-
30 Sept 20220.05000.05000.05000.05000.0500-
29 Sept 20220.05100.05100.05100.05100.0510-
28 Sept 20220.05250.05250.05250.05250.0525-
27 Sept 20220.04950.04950.04950.04950.0495-
26 Sept 20220.05350.05350.05350.05350.0535-
23 Sept 20220.05550.05550.05550.05550.0555-
22 Sept 20220.05500.05500.05500.05500.0550-
21 Sept 20220.05250.05250.05250.05250.0525-
20 Sept 20220.05350.05350.05350.05350.0535-
19 Sept 20220.05450.05450.05450.05450.0545-
16 Sept 20220.05600.05600.05600.05600.0560-
15 Sept 20220.05800.05800.05800.05800.0580-
14 Sept 20220.05250.05250.05250.05250.0525-
13 Sept 20220.05250.05250.05250.05250.0525-
12 Sept 20220.05300.05300.05300.05300.0530-
09 Sept 20220.05050.05050.05050.05050.0505-
08 Sept 20220.05050.05050.05050.05050.0505-
07 Sept 20220.05350.05350.05350.05350.0535-
06 Sept 20220.05700.05700.05700.05700.0570-
05 Sept 20220.05400.05400.05400.05400.0540-
02 Sept 20220.04950.04950.04950.04950.0495-
01 Sept 20220.05000.05000.05000.05000.0500-
31 Aug 20220.04850.04850.04850.04850.0485-
30 Aug 20220.05150.05150.05150.05150.0515-
29 Aug 20220.05100.05100.05100.05100.0510-
26 Aug 20220.05100.05100.05100.05100.0510-
25 Aug 20220.04350.04350.04350.04350.0435-
24 Aug 20220.04050.04050.04050.04050.0405-
23 Aug 20220.03800.03800.03800.03800.0380-
22 Aug 20220.03150.03150.03150.03150.0315-
19 Aug 20220.03150.03150.03150.03150.0315-
19 Aug 202214.858 Dividend
18 Aug 20220.03100.03100.03100.0310-14.8270-
17 Aug 20220.03150.03150.03150.0315-15.0661-
16 Aug 20220.03150.03150.03150.0315-15.0661-
15 Aug 20220.03300.03300.03300.0330-15.7836-
12 Aug 20220.03200.03200.03200.0320-15.3053-
11 Aug 20220.03150.03150.03150.0315-15.0661-
10 Aug 20220.03100.03100.03100.0310-14.8270-
09 Aug 20220.02900.02900.02900.0290-13.8704-
08 Aug 20220.02900.02900.02900.0290-13.8704-
05 Aug 20220.02900.02900.02900.0290-13.8704-
05 Aug 202220.8656 Dividend
04 Aug 20220.03050.03050.03050.03059,965.2266-
03 Aug 20220.03100.03100.03100.031010,128.5908-
02 Aug 20220.02950.02950.02950.02959,638.4980-
01 Aug 20220.03050.03050.03050.03059,965.2266-
29 Jul 20220.03050.03050.03050.03059,965.2266-
28 Jul 20220.03050.03050.03050.03059,965.2266-
27 Jul 20220.02800.02800.02800.02809,148.4053-
26 Jul 20220.02800.02800.02800.02809,148.4053-
25 Jul 20220.02700.02700.02700.02708,821.6758-
22 Jul 20220.02800.02800.02800.02809,148.4053-
21 Jul 20220.02850.02850.02850.02859,311.7695-
20 Jul 20220.02950.02950.02950.02959,638.4980-
19 Jul 20220.02800.02850.02800.02859,311.7695-
18 Jul 20220.02700.02750.02700.02708,821.6758-
15 Jul 20220.02700.02700.02650.02658,658.3115-
14 Jul 20220.02750.02750.02750.02758,985.0400-
13 Jul 20220.02800.02800.02800.02809,148.4053-
12 Jul 20220.02900.02900.02900.02909,475.1328-
11 Jul 20220.02800.02800.02800.02809,148.4053-
08 Jul 20220.02850.02850.02850.02859,311.7695-
07 Jul 20220.02700.02700.02700.02708,821.6758-
06 Jul 20220.02750.02750.02750.02758,985.0400-
05 Jul 20220.02900.02900.02900.02909,475.1328-
04 Jul 20220.02750.02750.02750.02758,985.0400-
01 Jul 20220.02900.02900.02900.02909,475.1328-
30 Jun 20220.04000.04000.04000.040013,069.1494-
29 Jun 20220.04000.04000.04000.040013,069.1494-
28 Jun 20220.04000.04000.04000.040013,069.1494-
27 Jun 20220.04000.04000.04000.040013,069.1494-
24 Jun 20220.03150.04000.03150.040013,069.1494-
23 Jun 20220.03050.03050.03050.03059,965.2266-
22 Jun 20220.03300.03300.03300.033010,782.0479-
21 Jun 20220.03350.03350.03350.033510,945.4131-
20 Jun 20220.03150.03150.03150.031510,291.9551-
17 Jun 20220.03100.03100.03100.031010,128.5908-
16 Jun 20220.03350.03350.03350.033510,945.4131-
15 Jun 20220.03000.03000.03000.03009,801.8623-
14 Jun 20220.02900.02900.02900.02909,475.1328-
13 Jun 20220.02800.02800.02800.02809,148.4053-
10 Jun 20220.03050.03050.03050.03059,965.2266-
09 Jun 20220.03200.03200.03200.032010,455.3203-
08 Jun 20220.03250.03250.03250.032510,618.6836-
07 Jun 20220.03000.03000.03000.03009,801.8623-
06 Jun 20220.02800.02800.02800.02809,148.4053-
03 Jun 20220.02800.02800.02800.02809,148.4053-
02 Jun 20220.02750.02750.02750.02758,985.0400-
01 Jun 20220.02750.02750.02750.02758,985.0400-
31 May 20220.02750.02750.02750.02758,985.0400-
30 May 20220.02700.02700.02700.02708,821.6758-
27 May 20220.02800.02800.02800.02809,148.4053-
26 May 20220.02700.02700.02700.02708,821.6758-
25 May 20220.02700.02700.02700.02708,821.6758-
24 May 20220.02550.02550.02550.02558,331.5830-
23 May 20220.02600.02600.02600.02608,494.9473-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...