UK markets close in 5 hours 58 minutes

Melexis NV (MEX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
82.95+0.70 (+0.85%)
As of 08:03AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202482.9582.9582.9582.9582.95125
05 Jun 202481.8082.2581.8082.2582.25125
04 Jun 202481.7081.8581.7081.8581.85-
03 Jun 202483.2583.2582.9582.9582.95-
31 May 202483.4583.4582.1082.1082.10-
30 May 202481.9582.4081.9582.4082.4076
29 May 202484.2084.2082.0082.0082.00-
28 May 202483.5584.4083.5584.4084.40-
27 May 202484.4584.5083.7083.7083.70-
24 May 202483.4583.4583.4583.4583.45-
23 May 202483.7083.7083.7083.7083.70-
22 May 202481.0581.0581.0581.0581.05-
21 May 202480.9581.2080.9581.2081.20190
20 May 202481.4081.4081.4081.4081.40-
17 May 202481.5081.5080.7581.2581.2550
16 May 202482.4082.7581.0582.2082.201,076
15 May 202481.2582.4581.2582.2582.25-
15 May 20242.4 Dividend
14 May 202481.1083.7081.1083.7081.30-
13 May 202482.5582.5581.2081.2078.87-
10 May 202482.4582.6581.9582.2579.8940
09 May 202481.5082.0581.5081.9579.60-
08 May 202481.3581.6580.8081.3579.0230
07 May 202478.5081.3078.5080.8078.48150
06 May 202477.5578.6577.4577.7575.52-
03 May 202476.6078.1076.5077.3575.13-
02 May 202478.2078.2076.3076.3074.11-
30 Apr 202480.8081.0578.9078.9076.64-
29 Apr 202481.1581.1580.0580.0577.75-
26 Apr 202481.6081.8580.5080.5078.19-
25 Apr 202482.4582.4581.1081.2078.87-
24 Apr 202472.5084.2572.5082.0079.65205
23 Apr 202470.8071.3070.8071.3069.26-
22 Apr 202471.4071.4070.7570.7568.72-
19 Apr 202470.5070.5069.8069.8067.80-
18 Apr 202473.0573.0571.5571.5569.50-
17 Apr 202472.6572.6572.3072.3070.23-
16 Apr 202473.0074.0072.9074.0071.8829
15 Apr 202474.7574.7574.7574.7572.61-
12 Apr 202475.6575.7074.6574.6572.51-
11 Apr 202475.7575.7575.7575.7573.58-
10 Apr 202475.4075.4075.4075.4073.24-
09 Apr 202474.4574.4574.4574.4572.32-
08 Apr 202473.8074.7073.8074.4572.32200
05 Apr 202474.7075.0574.7075.0572.90-
04 Apr 202474.2575.7074.2575.7073.53-
03 Apr 202473.9573.9573.9573.9571.83-
02 Apr 202474.8576.3074.8576.3074.11-
28 Mar 202475.5575.6074.8074.8072.66135
27 Mar 202475.2075.3575.2075.3573.19-
26 Mar 202475.4075.4075.0575.0572.90-
25 Mar 202475.1075.5575.1075.5573.3850
22 Mar 202476.0576.0576.0576.0573.87-
21 Mar 202474.7576.5574.7576.5574.36-
20 Mar 202473.7073.8573.5073.6571.5441
19 Mar 202475.1575.2073.9073.9071.78-
18 Mar 202475.5075.9575.2575.5073.3470
15 Mar 202477.0077.0074.6574.6572.51211
14 Mar 202478.4578.4578.4578.4576.20-
13 Mar 202479.2580.0578.5578.5576.30100
12 Mar 202478.5578.5578.5578.5576.30-
11 Mar 202479.4579.4578.3578.3576.1012
08 Mar 202481.4581.4580.4580.4578.14-
07 Mar 202480.1581.3079.7581.3078.97100
06 Mar 202478.5078.5077.7577.7575.52-
05 Mar 202478.3078.3078.0078.0075.76-
04 Mar 202479.3579.3579.0079.0076.7310
01 Mar 202478.1578.9078.1578.9076.64-
29 Feb 202478.5078.5077.4577.4575.2350
28 Feb 202480.4580.4579.7579.7577.46-
27 Feb 202479.2079.7579.2079.7577.4612
26 Feb 202478.5079.5078.5079.5077.2212
23 Feb 202479.5079.5079.5079.5077.22-
22 Feb 202479.7581.1579.7581.1578.82-
21 Feb 202477.9578.4577.9578.4576.20-
20 Feb 202479.1579.1578.1078.1075.86-
19 Feb 202479.9079.9079.5579.5577.27-
16 Feb 202480.1080.2580.1080.2577.95-
15 Feb 202479.5579.7579.5579.7577.46-
14 Feb 202478.6579.1078.1079.1076.83-
13 Feb 202481.2081.2081.2081.2078.87-
12 Feb 202480.3081.1080.3081.1078.77-
09 Feb 202481.2081.2081.1081.1078.77-
08 Feb 202480.5080.9080.0580.6578.34360
07 Feb 202480.2581.6580.2581.6579.31170
06 Feb 202482.6084.0081.1084.0081.5936
05 Feb 202480.8581.9580.4081.9579.60-
02 Feb 202479.1579.6079.1579.6077.32-
01 Feb 202479.5079.5078.0578.3576.10-
31 Jan 202480.2080.2079.6079.9577.66200
30 Jan 202479.1080.5079.1080.5078.19-
29 Jan 202479.6579.6578.3579.1576.88-
26 Jan 202480.3080.3079.3079.9577.6640
25 Jan 202480.8580.9080.1580.7578.43-
24 Jan 202481.8581.8580.2581.3078.97-
23 Jan 202481.5581.5580.2580.6078.29-
22 Jan 202480.6581.3580.6581.3579.02-
19 Jan 202480.9581.4580.4080.4078.09-
18 Jan 202478.6080.7578.6080.0577.7537
17 Jan 202480.0580.0578.8078.8076.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...