MFE-MediaForEurope (T0J1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.0140 | 4.0320 | 3.8840 | 3.8840 | 3.8840 | - |
| 20 Jun 2024 | 3.9420 | 4.0160 | 3.9420 | 4.0120 | 4.0120 | - |
| 19 Jun 2024 | 3.9940 | 4.0020 | 3.9300 | 3.9320 | 3.9320 | - |
| 18 Jun 2024 | 4.0800 | 4.0800 | 3.9760 | 3.9920 | 3.9920 | - |
| 17 Jun 2024 | 3.9380 | 4.0660 | 3.9380 | 4.0660 | 4.0660 | - |
| 14 Jun 2024 | 4.1980 | 4.1980 | 3.8820 | 3.9140 | 3.9140 | - |
| 13 Jun 2024 | 4.3500 | 4.3500 | 4.1180 | 4.1920 | 4.1920 | - |
| 12 Jun 2024 | 4.2560 | 4.3780 | 4.2140 | 4.3580 | 4.3580 | - |
| 11 Jun 2024 | 4.3940 | 4.3940 | 4.2360 | 4.2480 | 4.2480 | - |
| 10 Jun 2024 | 4.3260 | 4.3920 | 4.3260 | 4.3900 | 4.3900 | - |
| 07 Jun 2024 | 4.3460 | 4.3700 | 4.3380 | 4.3560 | 4.3560 | - |
| 06 Jun 2024 | 4.3240 | 4.4120 | 4.3240 | 4.3460 | 4.3460 | - |
| 05 Jun 2024 | 4.3480 | 4.4140 | 4.3440 | 4.4140 | 4.4140 | - |
| 04 Jun 2024 | 4.2680 | 4.3340 | 4.2680 | 4.3300 | 4.3300 | - |
| 03 Jun 2024 | 4.2320 | 4.2740 | 4.2140 | 4.2620 | 4.2620 | - |
| 31 May 2024 | 4.1140 | 4.2020 | 4.0740 | 4.2020 | 4.2020 | - |
| 30 May 2024 | 4.0540 | 4.1140 | 4.0540 | 4.1040 | 4.1040 | - |
| 29 May 2024 | 4.0820 | 4.1140 | 4.0540 | 4.0780 | 4.0780 | - |
| 28 May 2024 | 4.0960 | 4.1060 | 4.0440 | 4.0900 | 4.0900 | - |
| 27 May 2024 | 3.9840 | 4.1060 | 3.9840 | 4.0920 | 4.0920 | - |
| 24 May 2024 | 3.9400 | 4.0020 | 3.8680 | 3.9880 | 3.9880 | - |
| 23 May 2024 | 3.9680 | 4.0540 | 3.9380 | 3.9400 | 3.9400 | - |
| 22 May 2024 | 4.1000 | 4.1000 | 3.9400 | 3.9460 | 3.9460 | - |
| 21 May 2024 | 4.0900 | 4.1200 | 4.0720 | 4.0960 | 4.0960 | - |
| 20 May 2024 | 4.0460 | 4.1320 | 4.0460 | 4.0920 | 4.0920 | - |
| 17 May 2024 | 4.0800 | 4.0960 | 4.0360 | 4.0460 | 4.0460 | - |
| 16 May 2024 | 4.0480 | 4.1120 | 3.9920 | 4.0840 | 4.0840 | - |
| 15 May 2024 | 4.0500 | 4.0540 | 4.0060 | 4.0420 | 4.0420 | - |
| 14 May 2024 | 3.9500 | 4.0460 | 3.9500 | 4.0460 | 4.0460 | - |
| 13 May 2024 | 3.8680 | 3.9520 | 3.8660 | 3.9480 | 3.9480 | - |
| 10 May 2024 | 3.8680 | 3.8680 | 3.8340 | 3.8620 | 3.8620 | - |
| 09 May 2024 | 3.7540 | 3.8620 | 3.7540 | 3.8620 | 3.8620 | - |
| 08 May 2024 | 3.7380 | 3.7800 | 3.7380 | 3.7640 | 3.7640 | - |
| 07 May 2024 | 3.7380 | 3.7700 | 3.7240 | 3.7380 | 3.7380 | - |
| 06 May 2024 | 3.7400 | 3.7440 | 3.7080 | 3.7380 | 3.7380 | - |
| 03 May 2024 | 3.8160 | 3.8200 | 3.7320 | 3.7400 | 3.7400 | - |
| 02 May 2024 | 3.7560 | 3.8260 | 3.7560 | 3.8120 | 3.8120 | - |
| 30 Apr 2024 | 3.8940 | 3.8940 | 3.7620 | 3.7620 | 3.7620 | - |
| 29 Apr 2024 | 3.7860 | 3.8920 | 3.7220 | 3.8860 | 3.8860 | - |
| 26 Apr 2024 | 3.8260 | 3.8320 | 3.7720 | 3.7780 | 3.7780 | - |
| 25 Apr 2024 | 3.8560 | 3.8800 | 3.7780 | 3.7960 | 3.7960 | - |
| 24 Apr 2024 | 3.8940 | 3.8940 | 3.8600 | 3.8700 | 3.8700 | - |
| 23 Apr 2024 | 3.7540 | 3.8840 | 3.7540 | 3.8820 | 3.8820 | - |
| 22 Apr 2024 | 3.5900 | 3.7660 | 3.5900 | 3.7520 | 3.7520 | - |
| 19 Apr 2024 | 3.5260 | 3.5820 | 3.5260 | 3.5600 | 3.5600 | - |
| 18 Apr 2024 | 3.2920 | 3.5580 | 3.2920 | 3.5400 | 3.5400 | - |
| 17 Apr 2024 | 3.3200 | 3.3200 | 3.2480 | 3.2760 | 3.2760 | - |
| 16 Apr 2024 | 3.2680 | 3.3380 | 3.2460 | 3.3380 | 3.3380 | - |
| 15 Apr 2024 | 3.3500 | 3.3680 | 3.2880 | 3.2880 | 3.2880 | - |
| 12 Apr 2024 | 3.4160 | 3.4160 | 3.3220 | 3.3240 | 3.3240 | - |
| 11 Apr 2024 | 3.3600 | 3.4080 | 3.3400 | 3.4080 | 3.4080 | - |
| 10 Apr 2024 | 3.3940 | 3.4740 | 3.3500 | 3.3560 | 3.3560 | - |
| 09 Apr 2024 | 3.3380 | 3.3960 | 3.3240 | 3.3820 | 3.3820 | - |
| 08 Apr 2024 | 3.2580 | 3.3740 | 3.2580 | 3.3460 | 3.3460 | - |
| 05 Apr 2024 | 3.2600 | 3.2960 | 3.2420 | 3.2620 | 3.2620 | - |
| 04 Apr 2024 | 3.3120 | 3.3400 | 3.2620 | 3.2620 | 3.2620 | - |
| 03 Apr 2024 | 3.2720 | 3.3200 | 3.2720 | 3.3120 | 3.3120 | - |
| 02 Apr 2024 | 3.2200 | 3.3060 | 3.2200 | 3.2840 | 3.2840 | - |
| 28 Mar 2024 | 3.2300 | 3.2340 | 3.2100 | 3.2200 | 3.2200 | - |
| 27 Mar 2024 | 3.1440 | 3.2340 | 3.1440 | 3.2340 | 3.2340 | - |
| 26 Mar 2024 | 3.0780 | 3.1540 | 3.0780 | 3.1400 | 3.1400 | - |
| 25 Mar 2024 | 3.0300 | 3.0820 | 3.0100 | 3.0700 | 3.0700 | - |
| 22 Mar 2024 | 3.0540 | 3.0840 | 3.0340 | 3.0340 | 3.0340 | - |
| 21 Mar 2024 | 3.0960 | 3.0960 | 3.0540 | 3.0600 | 3.0600 | - |
| 20 Mar 2024 | 3.0640 | 3.0820 | 3.0600 | 3.0820 | 3.0820 | - |
| 19 Mar 2024 | 3.0540 | 3.0800 | 3.0480 | 3.0660 | 3.0660 | - |
| 18 Mar 2024 | 2.9840 | 3.0960 | 2.9760 | 3.0580 | 3.0580 | - |
| 15 Mar 2024 | 2.9820 | 2.9820 | 2.9220 | 2.9280 | 2.9280 | - |
| 14 Mar 2024 | 3.0460 | 3.0520 | 2.9780 | 2.9840 | 2.9840 | - |
| 13 Mar 2024 | 3.0820 | 3.0820 | 3.0260 | 3.0440 | 3.0440 | - |
| 12 Mar 2024 | 3.0640 | 3.0900 | 3.0640 | 3.0800 | 3.0800 | - |
| 11 Mar 2024 | 3.0500 | 3.0540 | 3.0080 | 3.0500 | 3.0500 | - |
| 08 Mar 2024 | 3.0020 | 3.0720 | 3.0020 | 3.0600 | 3.0600 | - |
| 07 Mar 2024 | 2.9380 | 3.0200 | 2.9160 | 3.0040 | 3.0040 | - |
| 06 Mar 2024 | 2.9340 | 2.9540 | 2.9260 | 2.9480 | 2.9480 | - |
| 05 Mar 2024 | 2.9080 | 2.9360 | 2.9060 | 2.9260 | 2.9260 | - |
| 04 Mar 2024 | 2.9560 | 2.9560 | 2.9120 | 2.9200 | 2.9200 | - |
| 01 Mar 2024 | 2.9380 | 2.9680 | 2.9380 | 2.9560 | 2.9560 | - |
| 29 Feb 2024 | 2.9200 | 2.9500 | 2.9140 | 2.9280 | 2.9280 | - |
| 28 Feb 2024 | 2.9420 | 2.9420 | 2.9120 | 2.9120 | 2.9120 | - |
| 27 Feb 2024 | 2.9180 | 2.9460 | 2.9080 | 2.9440 | 2.9440 | - |
| 26 Feb 2024 | 2.9600 | 2.9600 | 2.9160 | 2.9280 | 2.9280 | - |
| 23 Feb 2024 | 2.9700 | 2.9740 | 2.9400 | 2.9640 | 2.9640 | - |
| 22 Feb 2024 | 2.9580 | 2.9820 | 2.9320 | 2.9720 | 2.9720 | - |
| 21 Feb 2024 | 2.9800 | 2.9800 | 2.9320 | 2.9440 | 2.9440 | - |
| 20 Feb 2024 | 3.0120 | 3.0120 | 2.9660 | 2.9740 | 2.9740 | - |
| 19 Feb 2024 | 3.0220 | 3.0400 | 3.0080 | 3.0180 | 3.0180 | - |
| 16 Feb 2024 | 3.0840 | 3.0840 | 3.0180 | 3.0180 | 3.0180 | - |
| 15 Feb 2024 | 3.0920 | 3.0920 | 3.0340 | 3.0760 | 3.0760 | - |
| 14 Feb 2024 | 2.9860 | 3.1260 | 2.9860 | 3.0860 | 3.0860 | - |
| 13 Feb 2024 | 3.0280 | 3.0380 | 2.9700 | 2.9780 | 2.9780 | - |
| 12 Feb 2024 | 3.0160 | 3.0500 | 3.0120 | 3.0320 | 3.0320 | - |
| 09 Feb 2024 | 3.0340 | 3.0340 | 2.9940 | 3.0200 | 3.0200 | - |
| 08 Feb 2024 | 3.0300 | 3.0540 | 3.0180 | 3.0340 | 3.0340 | - |
| 07 Feb 2024 | 3.0980 | 3.1240 | 3.0220 | 3.0280 | 3.0280 | - |
| 06 Feb 2024 | 3.2660 | 3.2660 | 3.0920 | 3.0980 | 3.0980 | - |
| 05 Feb 2024 | 3.3080 | 3.3220 | 3.2500 | 3.2640 | 3.2640 | - |
| 02 Feb 2024 | 3.2940 | 3.3420 | 3.2880 | 3.3120 | 3.3120 | - |
| 01 Feb 2024 | 3.3260 | 3.3400 | 3.2720 | 3.2860 | 3.2860 | - |
| 31 Jan 2024 | 3.3240 | 3.3500 | 3.3160 | 3.3320 | 3.3320 | - |
| *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.