Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Ceconomy AG (MTTRY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.3775

-0.0203

(-5.10%)

As of 11:33AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.3775	0.3775	0.3775	0.3775	0.3775	251
24 Apr 2024	0.3900	0.4000	0.3900	0.4000	0.4000	400
23 Apr 2024	0.3900	0.4100	0.3900	0.4100	0.4100	2,600
22 Apr 2024	0.3800	0.4300	0.3800	0.3800	0.3800	5,000
19 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
17 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,500
16 Apr 2024	0.3800	0.3800	0.3800	0.3800	0.3800	11,700
15 Apr 2024	0.3900	0.4100	0.3800	0.3800	0.3800	13,200
12 Apr 2024	0.4500	0.4500	0.3800	0.3900	0.3900	28,400
11 Apr 2024	0.4100	0.4700	0.4100	0.4300	0.4300	54,200
10 Apr 2024	0.3900	0.4600	0.3900	0.3900	0.3900	25,600
09 Apr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	600
08 Apr 2024	0.3600	0.3700	0.3400	0.3700	0.3700	800
05 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
04 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	900
03 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
02 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
01 Apr 2024	0.3500	0.3500	0.3500	0.3500	0.3500	600
28 Mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	800
27 Mar 2024	0.3900	0.3900	0.3400	0.3500	0.3500	2,400
26 Mar 2024	0.3300	0.3900	0.3300	0.3700	0.3700	11,500
25 Mar 2024	0.3300	0.3300	0.3200	0.3200	0.3200	2,800
22 Mar 2024	0.3600	0.3800	0.3100	0.3300	0.3300	16,700
21 Mar 2024	0.3500	0.3700	0.3200	0.3400	0.3400	28,500
20 Mar 2024	0.3300	0.3500	0.3300	0.3500	0.3500	1,300
19 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
18 Mar 2024	0.3600	0.4000	0.3600	0.3900	0.3900	2,700
15 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	300
14 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
13 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
12 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
11 Mar 2024	0.4100	0.4100	0.4100	0.4100	0.4100	100
08 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
07 Mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	1,300
06 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	900
05 Mar 2024	0.3800	0.3900	0.3800	0.3900	0.3900	800
04 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,300
01 Mar 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
29 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
28 Feb 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,200
27 Feb 2024	0.3800	0.4000	0.3800	0.4000	0.4000	6,200
26 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
23 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
22 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	300
21 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
20 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
16 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	200
15 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	400
14 Feb 2024	0.4200	0.4200	0.3900	0.4100	0.4100	4,400
13 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	300
12 Feb 2024	0.4100	0.4600	0.4100	0.4100	0.4100	4,600
09 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3900	1,000
08 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
07 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
06 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
05 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	700
02 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
01 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
31 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
30 Jan 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
29 Jan 2024	0.4500	0.4600	0.4500	0.4500	0.4500	800
26 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	100
25 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
24 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
23 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
22 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
19 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
18 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
17 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
16 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
12 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4700	300
11 Jan 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
10 Jan 2024	0.5100	0.5100	0.4900	0.5000	0.5000	4,100
09 Jan 2024	0.4900	0.4900	0.4900	0.4900	0.4900	300
08 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
05 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
04 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
03 Jan 2024	0.4500	0.4500	0.4500	0.4500	0.4500	400
02 Jan 2024	0.5300	0.5300	0.4600	0.4600	0.4600	600
29 Dec 2023	0.5100	0.5100	0.5000	0.5000	0.5000	900
28 Dec 2023	0.4800	0.4800	0.4800	0.4800	0.4800	400
27 Dec 2023	0.4800	0.5000	0.4800	0.5000	0.5000	2,400
26 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4600	500
22 Dec 2023	0.4700	0.4800	0.4700	0.4700	0.4700	800
21 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	300
20 Dec 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,200
19 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
18 Dec 2023	0.3800	0.3800	0.3800	0.3800	0.3800	200
15 Dec 2023	0.4400	0.4500	0.4400	0.4500	0.4500	1,300
14 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	800
13 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	600
12 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
11 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	400
08 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
07 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
06 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4500	400
05 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
04 Dec 2023	0.4400	0.4400	0.4400	0.4400	0.4400	8,600
01 Dec 2023	0.4200	0.4200	0.4200	0.4200	0.4200	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.53-0.28(-0.34%)

GOLD FUTURES2,338.80+0.40(+0.02%)

DOW37,982.67-478.25(-1.24%)

Bitcoin GBP51,261.09-468.83(-0.91%)

Trending tickers

Ceconomy AG (MTTRY)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.53
-0.28(-0.34%)

GOLD FUTURES
2,338.80
+0.40(+0.02%)

DOW
37,982.67
-478.25(-1.24%)

Bitcoin GBP
51,261.09
-468.83(-0.91%)