UK markets closed

Melexis NV (MEX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
82.25+0.30 (+0.37%)
At close: 05:20PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202482.4582.6581.9582.2582.2540
09 May 202481.5082.0581.5081.9581.95-
08 May 202481.3581.6580.8081.3581.3530
07 May 202478.5081.3078.5080.8080.80150
06 May 202477.5578.6577.4577.7577.75-
03 May 202476.6078.1076.5077.3577.35-
02 May 202478.2078.2076.3076.3076.30-
30 Apr 202480.8081.0578.9078.9078.90-
29 Apr 202481.1581.1580.0580.0580.05-
26 Apr 202481.6081.8580.5080.5080.50-
25 Apr 202482.4582.4581.1081.2081.20-
24 Apr 202472.5084.2572.5082.0082.00205
23 Apr 202470.8071.3070.8071.3071.30-
22 Apr 202471.4071.4070.7570.7570.75-
19 Apr 202470.5070.5069.8069.8069.80-
18 Apr 202473.0573.0571.5571.5571.55-
17 Apr 202472.6572.6572.3072.3072.30-
16 Apr 202473.0074.0072.9074.0074.0029
15 Apr 202474.7574.7574.7574.7574.75-
12 Apr 202475.6575.7074.6574.6574.65-
11 Apr 202475.7575.7575.7575.7575.75-
10 Apr 202475.4075.4075.4075.4075.40-
09 Apr 202474.4574.4574.4574.4574.45-
08 Apr 202473.8074.7073.8074.4574.45200
05 Apr 202474.7075.0574.7075.0575.05-
04 Apr 202474.2575.7074.2575.7075.70-
03 Apr 202473.9573.9573.9573.9573.95-
02 Apr 202474.8576.3074.8576.3076.30-
28 Mar 202475.5575.6074.8074.8074.80135
27 Mar 202475.2075.3575.2075.3575.35-
26 Mar 202475.4075.4075.0575.0575.05-
25 Mar 202475.1075.5575.1075.5575.5550
22 Mar 202476.0576.0576.0576.0576.05-
21 Mar 202474.7576.5574.7576.5576.55-
20 Mar 202473.7073.8573.5073.6573.6541
19 Mar 202475.1575.2073.9073.9073.90-
18 Mar 202475.5075.9575.2575.5075.5070
15 Mar 202477.0077.0074.6574.6574.65211
14 Mar 202478.4578.4578.4578.4578.45-
13 Mar 202479.2580.0578.5578.5578.55100
12 Mar 202478.5578.5578.5578.5578.55-
11 Mar 202479.4579.4578.3578.3578.3512
08 Mar 202481.4581.4580.4580.4580.45-
07 Mar 202480.1581.3079.7581.3081.30100
06 Mar 202478.5078.5077.7577.7577.75-
05 Mar 202478.3078.3078.0078.0078.00-
04 Mar 202479.3579.3579.0079.0079.0010
01 Mar 202478.1578.9078.1578.9078.90-
29 Feb 202478.5078.5077.4577.4577.4550
28 Feb 202480.4580.4579.7579.7579.75-
27 Feb 202479.2079.7579.2079.7579.7512
26 Feb 202478.5079.5078.5079.5079.5012
23 Feb 202479.5079.5079.5079.5079.50-
22 Feb 202479.7581.1579.7581.1581.15-
21 Feb 202477.9578.4577.9578.4578.45-
20 Feb 202479.1579.1578.1078.1078.10-
19 Feb 202479.9079.9079.5579.5579.55-
16 Feb 202480.1080.2580.1080.2580.25-
15 Feb 202479.5579.7579.5579.7579.75-
14 Feb 202478.6579.1078.1079.1079.10-
13 Feb 202481.2081.2081.2081.2081.20-
12 Feb 202480.3081.1080.3081.1081.10-
09 Feb 202481.2081.2081.1081.1081.10-
08 Feb 202480.5080.9080.0580.6580.65360
07 Feb 202480.2581.6580.2581.6581.65170
06 Feb 202482.6084.0081.1084.0084.0036
05 Feb 202480.8581.9580.4081.9581.95-
02 Feb 202479.1579.6079.1579.6079.60-
01 Feb 202479.5079.5078.0578.3578.35-
31 Jan 202480.2080.2079.6079.9579.95200
30 Jan 202479.1080.5079.1080.5080.50-
29 Jan 202479.6579.6578.3579.1579.15-
26 Jan 202480.3080.3079.3079.9579.9540
25 Jan 202480.8580.9080.1580.7580.75-
24 Jan 202481.8581.8580.2581.3081.30-
23 Jan 202481.5581.5580.2580.6080.60-
22 Jan 202480.6581.3580.6581.3581.35-
19 Jan 202480.9581.4580.4080.4080.40-
18 Jan 202478.6080.7578.6080.0580.0537
17 Jan 202480.0580.0578.8078.8078.80-
16 Jan 202480.2080.8579.8080.8580.85-
15 Jan 202481.7082.0080.8080.8080.80-
12 Jan 202481.5581.5580.9581.2581.25-
11 Jan 202481.1581.9080.4580.4580.45-
10 Jan 202481.2081.9580.5080.5080.50-
09 Jan 202481.4581.5080.5081.4081.40-
08 Jan 202480.8082.3580.7582.3582.3538
05 Jan 202481.6582.2080.3081.1081.10-
04 Jan 202486.7586.7582.3582.3582.35100
03 Jan 202489.4589.4586.6087.6087.6025
02 Jan 202490.6591.0589.3589.8089.80-
29 Dec 202391.9592.0091.6591.8591.85-
28 Dec 202392.2092.3591.6092.0092.00-
27 Dec 202392.7593.0592.0592.0592.05-
22 Dec 202391.3093.0591.3093.0593.05-
21 Dec 202390.7592.2090.7592.2092.20180
20 Dec 202390.5590.5590.4090.4090.40-
19 Dec 202388.8090.4088.8090.0090.00230
18 Dec 202391.4591.4591.4591.4591.45-
15 Dec 202390.7591.7090.7591.1091.1060
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...