UK markets open in 6 hours 32 minutes
NIKKEI 225
38,137.41 -64.96 (-0.17%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.30 +0.31 (+0.39%) GOLD FUTURES
2,315.10 -7.20 (-0.31%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,075.50 -910.55 (-1.82%)
MPC Münchmeyer Petersen Capital AG (MPCK.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.7000 | 3.7800 | 3.5200 | 3.6000 | 3.6000 | 1,033 |
| 07 May 2024 | 3.6000 | 3.7000 | 3.5800 | 3.7000 | 3.7000 | 56,352 |
| 06 May 2024 | 3.5000 | 3.5400 | 3.4400 | 3.5000 | 3.5000 | 15,781 |
| 03 May 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4200 | 3.4200 | 1,751 |
| 02 May 2024 | 3.5400 | 3.5400 | 3.4200 | 3.4200 | 3.4200 | 4,404 |
| 30 Apr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4400 | 3.4400 | 4,500 |
| 29 Apr 2024 | 3.4800 | 3.6000 | 3.4200 | 3.4200 | 3.4200 | 107,797 |
| 26 Apr 2024 | 3.5600 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 7,643 |
| 25 Apr 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 15,345 |
| 24 Apr 2024 | 3.4200 | 3.4600 | 3.4200 | 3.4600 | 3.4600 | 3,000 |
| 23 Apr 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4600 | 3.4600 | 15,656 |
| 22 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 19 Apr 2024 | 3.4600 | 3.4600 | 3.3000 | 3.3800 | 3.3800 | 1,064 |
| 18 Apr 2024 | 3.4200 | 3.4200 | 3.3000 | 3.3600 | 3.3600 | 16,393 |
| 17 Apr 2024 | 3.4400 | 3.4400 | 3.3800 | 3.3800 | 3.3800 | 1,500 |
| 16 Apr 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3200 | 3.3200 | 9,650 |
| 15 Apr 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 121 |
| 12 Apr 2024 | 3.4000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 5,642 |
| 11 Apr 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4000 | 3.4000 | 3,781 |
| 10 Apr 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 9,771 |
| 09 Apr 2024 | 3.4200 | 3.5800 | 3.3200 | 3.4400 | 3.4400 | 9,806 |
| 08 Apr 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 4,663 |
| 05 Apr 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 10,418 |
| 04 Apr 2024 | 3.3400 | 3.4000 | 3.3400 | 3.3800 | 3.3800 | 30,818 |
| 03 Apr 2024 | 3.4000 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 3,286 |
| 02 Apr 2024 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | 3.4000 | 13,065 |
| 28 Mar 2024 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3600 | 4,900 |
| 27 Mar 2024 | 3.4200 | 3.4200 | 3.3800 | 3.3800 | 3.3800 | 753 |
| 26 Mar 2024 | 3.3800 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | 17,602 |
| 25 Mar 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3600 | 3.3600 | 2,480 |
| 22 Mar 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 411 |
| 21 Mar 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3400 | 3.3400 | 180 |
| 20 Mar 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 57 |
| 19 Mar 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 4,796 |
| 18 Mar 2024 | 3.4000 | 3.4000 | 3.3200 | 3.4000 | 3.4000 | 4,528 |
| 15 Mar 2024 | 3.3800 | 3.4000 | 3.3800 | 3.4000 | 3.4000 | 4,247 |
| 14 Mar 2024 | 3.3200 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 5,981 |
| 13 Mar 2024 | 3.3000 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 537 |
| 12 Mar 2024 | 3.2400 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 17,013 |
| 11 Mar 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2200 | 3.2200 | 5,095 |
| 08 Mar 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 137 |
| 07 Mar 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 4,813 |
| 06 Mar 2024 | 3.2000 | 3.2800 | 3.1200 | 3.1200 | 3.1200 | 4,253 |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 04 Mar 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 12,255 |
| 01 Mar 2024 | 3.2200 | 3.3600 | 3.2000 | 3.3600 | 3.3600 | 5,709 |
| 29 Feb 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 3,074 |
| 28 Feb 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 4,523 |
| 27 Feb 2024 | 3.3200 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | 10,199 |
| 26 Feb 2024 | 3.2400 | 3.3600 | 3.2400 | 3.3000 | 3.3000 | 35,778 |
| 23 Feb 2024 | 3.3200 | 3.3400 | 3.2400 | 3.2400 | 3.2400 | 300 |
| 22 Feb 2024 | 3.1200 | 3.2600 | 3.1200 | 3.2600 | 3.2600 | 100 |
| 21 Feb 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 20 Feb 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 7,521 |
| 19 Feb 2024 | 3.2000 | 3.2000 | 2.9800 | 3.0200 | 3.0200 | 2,544 |
| 16 Feb 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 927 |
| 15 Feb 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1000 | 3.1000 | 2,520 |
| 14 Feb 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 273 |
| 13 Feb 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,212 |
| 12 Feb 2024 | 3.1200 | 3.2200 | 3.0600 | 3.1800 | 3.1800 | 39,780 |
| 09 Feb 2024 | 3.1600 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 9,653 |
| 08 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 07 Feb 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 06 Feb 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 2,373 |
| 05 Feb 2024 | 3.2000 | 3.2800 | 3.1200 | 3.2000 | 3.2000 | 528 |
| 02 Feb 2024 | 3.2200 | 3.2800 | 3.2200 | 3.2400 | 3.2400 | 5,063 |
| 01 Feb 2024 | 3.3000 | 3.3400 | 3.2400 | 3.2800 | 3.2800 | 4,292 |
| 31 Jan 2024 | 3.3000 | 3.3400 | 3.2200 | 3.3200 | 3.3200 | 3,371 |
| 30 Jan 2024 | 3.3600 | 3.3600 | 3.3200 | 3.3200 | 3.3200 | 4,954 |
| 29 Jan 2024 | 3.2800 | 3.3800 | 3.2600 | 3.3800 | 3.3800 | 4,077 |
| 26 Jan 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 5,331 |
| 25 Jan 2024 | 3.4800 | 3.4800 | 3.3000 | 3.3600 | 3.3600 | 11,965 |
| 24 Jan 2024 | 3.3000 | 3.5400 | 3.2400 | 3.4800 | 3.4800 | 19,881 |
| 23 Jan 2024 | 3.3000 | 3.5800 | 3.3000 | 3.4200 | 3.4200 | 205,809 |
| 22 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 Jan 2024 | 3.1400 | 3.3000 | 3.1400 | 3.2400 | 3.2400 | 3,272 |
| 18 Jan 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 1,565 |
| 17 Jan 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2400 | 3.2400 | 30 |
| 16 Jan 2024 | 3.2200 | 3.3000 | 3.2200 | 3.2400 | 3.2400 | 460 |
| 15 Jan 2024 | 3.3400 | 3.3400 | 3.2000 | 3.2600 | 3.2600 | 9,568 |
| 12 Jan 2024 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 1,600 |
| 11 Jan 2024 | 3.2200 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 11,600 |
| 10 Jan 2024 | 3.1400 | 3.2200 | 3.1400 | 3.1600 | 3.1600 | 8,789 |
| 09 Jan 2024 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 1,645 |
| 08 Jan 2024 | 3.0600 | 3.1600 | 3.0600 | 3.0800 | 3.0800 | 3,287 |
| 05 Jan 2024 | 2.9000 | 3.0800 | 2.8000 | 3.0800 | 3.0800 | 24,564 |
| 04 Jan 2024 | 2.9400 | 3.1000 | 2.9200 | 2.9400 | 2.9400 | 5,519 |
| 03 Jan 2024 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 6 |
| 02 Jan 2024 | 2.8200 | 3.0200 | 2.8200 | 3.0200 | 3.0200 | 4,998 |
| 29 Dec 2023 | 2.9400 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 2,381 |
| 28 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 27 Dec 2023 | 3.0000 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 149 |
| 22 Dec 2023 | 3.0800 | 3.0800 | 3.0000 | 3.0200 | 3.0200 | 238 |
| 21 Dec 2023 | 2.9400 | 3.0200 | 2.9400 | 3.0200 | 3.0200 | 14 |
| 20 Dec 2023 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 19 Dec 2023 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 130 |
| 18 Dec 2023 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | 6,397 |
| 15 Dec 2023 | 2.9000 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 3,840 |
| 14 Dec 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9600 | 2.9600 | 816 |
| 13 Dec 2023 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 3,466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.