UK markets open in 6 hours 42 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.76 -0.05 (-0.06%) GOLD FUTURES
2,329.10 -9.30 (-0.40%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,637.85 -1,797.85 (-3.36%)
MYT Netherlands Parent B.V. (MYTE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.1800 | 4.5000 | 4.0700 | 4.1300 | 4.1300 | 27,715 |
| 23 Apr 2024 | 4.0600 | 4.3800 | 4.0600 | 4.2900 | 4.2900 | 68,600 |
| 22 Apr 2024 | 3.5900 | 4.1900 | 3.5900 | 4.0100 | 4.0100 | 118,500 |
| 19 Apr 2024 | 3.8400 | 3.9200 | 3.7600 | 3.8300 | 3.8300 | 80,500 |
| 18 Apr 2024 | 3.7300 | 3.8740 | 3.5400 | 3.8500 | 3.8500 | 107,100 |
| 17 Apr 2024 | 3.6100 | 3.7300 | 3.5000 | 3.6300 | 3.6300 | 9,100 |
| 16 Apr 2024 | 3.6000 | 3.8000 | 3.5300 | 3.6700 | 3.6700 | 31,700 |
| 15 Apr 2024 | 3.5900 | 3.6500 | 3.4140 | 3.5400 | 3.5400 | 13,200 |
| 12 Apr 2024 | 3.7400 | 3.8800 | 3.6100 | 3.6500 | 3.6500 | 21,800 |
| 11 Apr 2024 | 3.6800 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 9,300 |
| 10 Apr 2024 | 3.5100 | 3.8800 | 3.5100 | 3.7700 | 3.7700 | 12,700 |
| 09 Apr 2024 | 3.6000 | 3.8900 | 3.4350 | 3.6600 | 3.6600 | 40,900 |
| 08 Apr 2024 | 3.2800 | 3.9500 | 3.1800 | 3.6900 | 3.6900 | 172,200 |
| 05 Apr 2024 | 3.6900 | 3.6900 | 3.2200 | 3.3200 | 3.3200 | 134,400 |
| 04 Apr 2024 | 3.4500 | 3.6700 | 3.3500 | 3.6700 | 3.6700 | 71,100 |
| 03 Apr 2024 | 3.3300 | 3.6100 | 3.2800 | 3.3900 | 3.3900 | 42,500 |
| 02 Apr 2024 | 3.4600 | 3.6700 | 3.1300 | 3.4300 | 3.4300 | 44,300 |
| 01 Apr 2024 | 3.1800 | 3.5700 | 3.1700 | 3.5200 | 3.5200 | 61,800 |
| 28 Mar 2024 | 3.1500 | 3.3640 | 3.1300 | 3.1800 | 3.1800 | 30,100 |
| 27 Mar 2024 | 3.3700 | 3.5000 | 3.1400 | 3.1500 | 3.1500 | 32,300 |
| 26 Mar 2024 | 3.5200 | 3.5200 | 3.3800 | 3.4400 | 3.4400 | 6,200 |
| 25 Mar 2024 | 3.4900 | 3.6400 | 3.3030 | 3.4700 | 3.4700 | 58,600 |
| 22 Mar 2024 | 3.7400 | 3.8100 | 3.4500 | 3.5200 | 3.5200 | 38,100 |
| 21 Mar 2024 | 3.8500 | 3.9200 | 3.4400 | 3.8100 | 3.8100 | 61,400 |
| 20 Mar 2024 | 3.8100 | 3.9600 | 3.6900 | 3.8300 | 3.8300 | 162,200 |
| 19 Mar 2024 | 3.7700 | 4.0200 | 3.6700 | 3.8500 | 3.8500 | 106,600 |
| 18 Mar 2024 | 3.7500 | 3.9000 | 3.7500 | 3.7900 | 3.7900 | 46,600 |
| 15 Mar 2024 | 3.7800 | 3.9700 | 3.7100 | 3.7600 | 3.7600 | 88,600 |
| 14 Mar 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 40,300 |
| 13 Mar 2024 | 3.9100 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 83,700 |
| 12 Mar 2024 | 3.9200 | 3.9500 | 3.8000 | 3.9300 | 3.9300 | 53,600 |
| 11 Mar 2024 | 3.8800 | 3.9700 | 3.8000 | 3.9000 | 3.9000 | 63,200 |
| 08 Mar 2024 | 3.8200 | 3.9700 | 3.7100 | 3.8600 | 3.8600 | 44,800 |
| 07 Mar 2024 | 3.7200 | 3.9800 | 3.6400 | 3.8300 | 3.8300 | 116,700 |
| 06 Mar 2024 | 3.6400 | 3.7500 | 3.5800 | 3.7200 | 3.7200 | 34,700 |
| 05 Mar 2024 | 3.4400 | 3.7100 | 3.4400 | 3.6700 | 3.6700 | 48,900 |
| 04 Mar 2024 | 3.4500 | 3.6300 | 3.4200 | 3.5300 | 3.5300 | 67,800 |
| 01 Mar 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 46,900 |
| 29 Feb 2024 | 3.3700 | 3.5240 | 3.2800 | 3.4500 | 3.4500 | 120,800 |
| 28 Feb 2024 | 3.1300 | 3.4500 | 3.1100 | 3.4100 | 3.4100 | 272,100 |
| 27 Feb 2024 | 2.7800 | 3.0600 | 2.7800 | 3.0500 | 3.0500 | 146,300 |
| 26 Feb 2024 | 2.7500 | 2.9300 | 2.6300 | 2.8300 | 2.8300 | 91,900 |
| 23 Feb 2024 | 2.7800 | 2.9100 | 2.6200 | 2.8300 | 2.8300 | 81,600 |
| 22 Feb 2024 | 2.9100 | 2.9700 | 2.8000 | 2.8400 | 2.8400 | 30,700 |
| 21 Feb 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9500 | 2.9500 | 30,500 |
| 20 Feb 2024 | 2.9400 | 3.0500 | 2.9000 | 2.9300 | 2.9300 | 84,800 |
| 16 Feb 2024 | 3.0500 | 3.1000 | 2.8830 | 3.0000 | 3.0000 | 79,400 |
| 15 Feb 2024 | 2.5800 | 3.2500 | 2.5800 | 3.1000 | 3.1000 | 271,200 |
| 14 Feb 2024 | 2.7700 | 2.7880 | 2.5800 | 2.5800 | 2.5800 | 45,800 |
| 13 Feb 2024 | 2.7400 | 2.7800 | 2.6300 | 2.6800 | 2.6800 | 26,000 |
| 12 Feb 2024 | 2.7500 | 2.8900 | 2.6800 | 2.7300 | 2.7300 | 15,400 |
| 09 Feb 2024 | 2.7300 | 2.9100 | 2.6400 | 2.8200 | 2.8200 | 20,400 |
| 08 Feb 2024 | 2.6100 | 2.9200 | 2.6000 | 2.7500 | 2.7500 | 114,900 |
| 07 Feb 2024 | 2.5300 | 2.7900 | 2.5200 | 2.6600 | 2.6600 | 77,300 |
| 06 Feb 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 46,500 |
| 05 Feb 2024 | 2.5400 | 2.6900 | 2.5200 | 2.5400 | 2.5400 | 55,000 |
| 02 Feb 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 34,200 |
| 01 Feb 2024 | 2.7600 | 2.8050 | 2.4100 | 2.5600 | 2.5600 | 97,500 |
| 31 Jan 2024 | 2.9420 | 2.9420 | 2.6100 | 2.7500 | 2.7500 | 44,300 |
| 30 Jan 2024 | 2.9700 | 3.0100 | 2.7500 | 2.9100 | 2.9100 | 84,400 |
| 29 Jan 2024 | 3.0000 | 3.0890 | 2.9100 | 2.9700 | 2.9700 | 92,900 |
| 26 Jan 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 70,700 |
| 25 Jan 2024 | 2.9100 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 15,700 |
| 24 Jan 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9200 | 2.9200 | 12,400 |
| 23 Jan 2024 | 2.9400 | 3.0750 | 2.9400 | 2.9600 | 2.9600 | 11,800 |
| 22 Jan 2024 | 2.9200 | 3.0600 | 2.9150 | 2.9600 | 2.9600 | 61,600 |
| 19 Jan 2024 | 2.9500 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 22,100 |
| 18 Jan 2024 | 3.0400 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 43,400 |
| 17 Jan 2024 | 3.1200 | 3.2000 | 3.0100 | 3.0200 | 3.0200 | 27,600 |
| 16 Jan 2024 | 3.3000 | 3.3260 | 3.1500 | 3.1500 | 3.1500 | 51,600 |
| 12 Jan 2024 | 3.2080 | 3.3920 | 3.2080 | 3.3000 | 3.3000 | 48,800 |
| 11 Jan 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1700 | 3.1700 | 11,800 |
| 10 Jan 2024 | 3.0600 | 3.2300 | 3.0600 | 3.0900 | 3.0900 | 37,800 |
| 09 Jan 2024 | 3.2700 | 3.4700 | 3.0500 | 3.0600 | 3.0600 | 44,500 |
| 08 Jan 2024 | 3.2400 | 3.4700 | 3.2000 | 3.3000 | 3.3000 | 77,600 |
| 05 Jan 2024 | 3.3500 | 3.3900 | 3.2200 | 3.3000 | 3.3000 | 17,900 |
| 04 Jan 2024 | 3.4000 | 3.4000 | 3.1600 | 3.3000 | 3.3000 | 21,200 |
| 03 Jan 2024 | 3.2300 | 3.4000 | 3.1100 | 3.3500 | 3.3500 | 17,500 |
| 02 Jan 2024 | 3.1700 | 3.3350 | 3.1700 | 3.2500 | 3.2500 | 30,000 |
| 29 Dec 2023 | 3.3000 | 3.4000 | 3.1200 | 3.1900 | 3.1900 | 32,400 |
| 28 Dec 2023 | 3.2100 | 3.4500 | 3.1850 | 3.2900 | 3.2900 | 47,900 |
| 27 Dec 2023 | 3.1500 | 3.2600 | 3.1100 | 3.1900 | 3.1900 | 29,500 |
| 26 Dec 2023 | 3.2700 | 3.2700 | 3.1450 | 3.2200 | 3.2200 | 27,300 |
| 22 Dec 2023 | 3.0900 | 3.3800 | 3.0670 | 3.2800 | 3.2800 | 51,600 |
| 21 Dec 2023 | 3.1500 | 3.2600 | 2.9000 | 3.1500 | 3.1500 | 59,200 |
| 20 Dec 2023 | 3.2600 | 3.4090 | 3.0300 | 3.1500 | 3.1500 | 47,500 |
| 19 Dec 2023 | 3.1900 | 3.7000 | 3.1050 | 3.3100 | 3.3100 | 94,500 |
| 18 Dec 2023 | 3.4800 | 3.5500 | 3.1700 | 3.2400 | 3.2400 | 38,800 |
| 15 Dec 2023 | 3.7400 | 3.7400 | 3.4000 | 3.5500 | 3.5500 | 22,400 |
| 14 Dec 2023 | 3.5300 | 3.6800 | 3.5300 | 3.6600 | 3.6600 | 61,000 |
| 13 Dec 2023 | 3.3800 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 42,800 |
| 12 Dec 2023 | 3.4700 | 3.4700 | 3.3100 | 3.4000 | 3.4000 | 17,900 |
| 11 Dec 2023 | 3.5000 | 3.6100 | 3.4200 | 3.4900 | 3.4900 | 34,500 |
| 08 Dec 2023 | 3.4800 | 3.5600 | 3.3180 | 3.5400 | 3.5400 | 85,800 |
| 07 Dec 2023 | 3.0800 | 3.5000 | 3.0450 | 3.4000 | 3.4000 | 65,400 |
| 06 Dec 2023 | 3.1700 | 3.1700 | 2.9100 | 3.1200 | 3.1200 | 117,700 |
| 05 Dec 2023 | 3.0320 | 3.2200 | 3.0320 | 3.1000 | 3.1000 | 55,500 |
| 04 Dec 2023 | 3.2700 | 3.3390 | 3.1400 | 3.2000 | 3.2000 | 39,400 |
| 01 Dec 2023 | 3.0800 | 3.2700 | 3.0100 | 3.2500 | 3.2500 | 53,800 |
| 30 Nov 2023 | 2.7500 | 3.2700 | 2.6000 | 3.1000 | 3.1000 | 921,100 |
| *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.