UK markets closed

MFE-MediaForEurope (T0J1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.9140-0.2780 (-6.63%)
At close: 09:50PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20244.19804.19803.88203.91403.9140-
13 Jun 20244.35004.35004.11804.19204.1920-
12 Jun 20244.25604.37804.21404.35804.3580-
11 Jun 20244.39404.39404.23604.24804.2480-
10 Jun 20244.32604.39204.32604.39004.3900-
07 Jun 20244.34604.37004.33804.35604.3560-
06 Jun 20244.32404.41204.32404.34604.3460-
05 Jun 20244.34804.41404.34404.41404.4140-
04 Jun 20244.26804.33404.26804.33004.3300-
03 Jun 20244.23204.27404.21404.26204.2620-
31 May 20244.11404.20204.07404.20204.2020-
30 May 20244.05404.11404.05404.10404.1040-
29 May 20244.08204.11404.05404.07804.0780-
28 May 20244.09604.10604.04404.09004.0900-
27 May 20243.98404.10603.98404.09204.0920-
24 May 20243.94004.00203.86803.98803.9880-
23 May 20243.96804.05403.93803.94003.9400-
22 May 20244.10004.10003.94003.94603.9460-
21 May 20244.09004.12004.07204.09604.0960-
20 May 20244.04604.13204.04604.09204.0920-
17 May 20244.08004.09604.03604.04604.0460-
16 May 20244.04804.11203.99204.08404.0840-
15 May 20244.05004.05404.00604.04204.0420-
14 May 20243.95004.04603.95004.04604.0460-
13 May 20243.86803.95203.86603.94803.9480-
10 May 20243.86803.86803.83403.86203.8620-
09 May 20243.75403.86203.75403.86203.8620-
08 May 20243.73803.78003.73803.76403.7640-
07 May 20243.73803.77003.72403.73803.7380-
06 May 20243.74003.74403.70803.73803.7380-
03 May 20243.81603.82003.73203.74003.7400-
02 May 20243.75603.82603.75603.81203.8120-
30 Apr 20243.89403.89403.76203.76203.7620-
29 Apr 20243.78603.89203.72203.88603.8860-
26 Apr 20243.82603.83203.77203.77803.7780-
25 Apr 20243.85603.88003.77803.79603.7960-
24 Apr 20243.89403.89403.86003.87003.8700-
23 Apr 20243.75403.88403.75403.88203.8820-
22 Apr 20243.59003.76603.59003.75203.7520-
19 Apr 20243.52603.58203.52603.56003.5600-
18 Apr 20243.29203.55803.29203.54003.5400-
17 Apr 20243.32003.32003.24803.27603.2760-
16 Apr 20243.26803.33803.24603.33803.3380-
15 Apr 20243.35003.36803.28803.28803.2880-
12 Apr 20243.41603.41603.32203.32403.3240-
11 Apr 20243.36003.40803.34003.40803.4080-
10 Apr 20243.39403.47403.35003.35603.3560-
09 Apr 20243.33803.39603.32403.38203.3820-
08 Apr 20243.25803.37403.25803.34603.3460-
05 Apr 20243.26003.29603.24203.26203.2620-
04 Apr 20243.31203.34003.26203.26203.2620-
03 Apr 20243.27203.32003.27203.31203.3120-
02 Apr 20243.22003.30603.22003.28403.2840-
28 Mar 20243.23003.23403.21003.22003.2200-
27 Mar 20243.14403.23403.14403.23403.2340-
26 Mar 20243.07803.15403.07803.14003.1400-
25 Mar 20243.03003.08203.01003.07003.0700-
22 Mar 20243.05403.08403.03403.03403.0340-
21 Mar 20243.09603.09603.05403.06003.0600-
20 Mar 20243.06403.08203.06003.08203.0820-
19 Mar 20243.05403.08003.04803.06603.0660-
18 Mar 20242.98403.09602.97603.05803.0580-
15 Mar 20242.98202.98202.92202.92802.9280-
14 Mar 20243.04603.05202.97802.98402.9840-
13 Mar 20243.08203.08203.02603.04403.0440-
12 Mar 20243.06403.09003.06403.08003.0800-
11 Mar 20243.05003.05403.00803.05003.0500-
08 Mar 20243.00203.07203.00203.06003.0600-
07 Mar 20242.93803.02002.91603.00403.0040-
06 Mar 20242.93402.95402.92602.94802.9480-
05 Mar 20242.90802.93602.90602.92602.9260-
04 Mar 20242.95602.95602.91202.92002.9200-
01 Mar 20242.93802.96802.93802.95602.9560-
29 Feb 20242.92002.95002.91402.92802.9280-
28 Feb 20242.94202.94202.91202.91202.9120-
27 Feb 20242.91802.94602.90802.94402.9440-
26 Feb 20242.96002.96002.91602.92802.9280-
23 Feb 20242.97002.97402.94002.96402.9640-
22 Feb 20242.95802.98202.93202.97202.9720-
21 Feb 20242.98002.98002.93202.94402.9440-
20 Feb 20243.01203.01202.96602.97402.9740-
19 Feb 20243.02203.04003.00803.01803.0180-
16 Feb 20243.08403.08403.01803.01803.0180-
15 Feb 20243.09203.09203.03403.07603.0760-
14 Feb 20242.98603.12602.98603.08603.0860-
13 Feb 20243.02803.03802.97002.97802.9780-
12 Feb 20243.01603.05003.01203.03203.0320-
09 Feb 20243.03403.03402.99403.02003.0200-
08 Feb 20243.03003.05403.01803.03403.0340-
07 Feb 20243.09803.12403.02203.02803.0280-
06 Feb 20243.26603.26603.09203.09803.0980-
05 Feb 20243.30803.32203.25003.26403.2640-
02 Feb 20243.29403.34203.28803.31203.3120-
01 Feb 20243.32603.34003.27203.28603.2860-
31 Jan 20243.32403.35003.31603.33203.3320-
30 Jan 20243.35403.35603.32003.33003.3300-
29 Jan 20243.38603.38603.32603.35003.3500-
26 Jan 20243.42003.42003.39003.39403.3940-
25 Jan 20243.37203.42603.36603.42603.4260-
24 Jan 20243.37203.38403.34603.37003.3700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...