MFE-MediaForEurope (T0J1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.1740 | 4.1740 | 3.9000 | 3.9000 | 3.9000 | - |
| 13 Jun 2024 | 4.3360 | 4.3360 | 4.1220 | 4.1220 | 4.1220 | - |
| 12 Jun 2024 | 4.2420 | 4.3480 | 4.2080 | 4.3480 | 4.3480 | - |
| 11 Jun 2024 | 4.3780 | 4.3780 | 4.2220 | 4.2220 | 4.2220 | - |
| 10 Jun 2024 | 4.3080 | 4.3700 | 4.3080 | 4.3640 | 4.3640 | - |
| 07 Jun 2024 | 4.3280 | 4.3520 | 4.3280 | 4.3460 | 4.3460 | - |
| 06 Jun 2024 | 4.3940 | 4.4200 | 4.3360 | 4.3360 | 4.3360 | - |
| 05 Jun 2024 | 4.3280 | 4.3860 | 4.3280 | 4.3860 | 4.3860 | - |
| 04 Jun 2024 | 4.2440 | 4.3200 | 4.2440 | 4.3100 | 4.3100 | - |
| 03 Jun 2024 | 4.2100 | 4.2780 | 4.2100 | 4.2380 | 4.2380 | - |
| 31 May 2024 | 4.0980 | 4.1740 | 4.0680 | 4.1740 | 4.1740 | - |
| 30 May 2024 | 4.0360 | 4.0940 | 4.0360 | 4.0940 | 4.0940 | - |
| 29 May 2024 | 4.0620 | 4.0900 | 4.0500 | 4.0600 | 4.0600 | - |
| 28 May 2024 | 4.0720 | 4.0980 | 4.0580 | 4.0700 | 4.0700 | - |
| 27 May 2024 | 3.9700 | 4.0820 | 3.9700 | 4.0740 | 4.0740 | - |
| 24 May 2024 | 3.9220 | 3.9720 | 3.9220 | 3.9700 | 3.9700 | - |
| 23 May 2024 | 3.9500 | 4.0000 | 3.9420 | 3.9420 | 3.9420 | - |
| 22 May 2024 | 4.0780 | 4.0940 | 3.9360 | 3.9360 | 3.9360 | - |
| 21 May 2024 | 4.0700 | 4.1000 | 4.0700 | 4.0760 | 4.0760 | - |
| 20 May 2024 | 4.0260 | 4.1000 | 4.0260 | 4.0720 | 4.0720 | - |
| 17 May 2024 | 4.0640 | 4.0940 | 4.0240 | 4.0240 | 4.0240 | - |
| 16 May 2024 | 4.0280 | 4.0900 | 4.0140 | 4.0640 | 4.0640 | - |
| 15 May 2024 | 4.0320 | 4.0320 | 4.0080 | 4.0240 | 4.0240 | - |
| 14 May 2024 | 3.9320 | 4.0180 | 3.9320 | 4.0180 | 4.0180 | - |
| 13 May 2024 | 3.8460 | 3.9300 | 3.8460 | 3.9300 | 3.9300 | - |
| 10 May 2024 | 3.8500 | 3.8580 | 3.8360 | 3.8380 | 3.8380 | - |
| 09 May 2024 | 3.7420 | 3.8440 | 3.7420 | 3.8440 | 3.8440 | - |
| 08 May 2024 | 3.7260 | 3.7740 | 3.7260 | 3.7440 | 3.7440 | - |
| 07 May 2024 | 3.7200 | 3.7580 | 3.7200 | 3.7280 | 3.7280 | - |
| 06 May 2024 | 3.7240 | 3.7320 | 3.7180 | 3.7180 | 3.7180 | - |
| 03 May 2024 | 3.8040 | 3.8100 | 3.7200 | 3.7200 | 3.7200 | - |
| 02 May 2024 | 3.7360 | 3.8200 | 3.7360 | 3.7980 | 3.7980 | - |
| 30 Apr 2024 | 3.8740 | 3.8740 | 3.7480 | 3.7480 | 3.7480 | - |
| 29 Apr 2024 | 3.7740 | 3.8740 | 3.7180 | 3.8740 | 3.8740 | - |
| 26 Apr 2024 | 3.7760 | 3.7980 | 3.7600 | 3.7600 | 3.7600 | - |
| 25 Apr 2024 | 3.8440 | 3.8680 | 3.7680 | 3.7680 | 3.7680 | - |
| 24 Apr 2024 | 3.8740 | 3.8800 | 3.8520 | 3.8520 | 3.8520 | - |
| 23 Apr 2024 | 3.7400 | 3.8600 | 3.7400 | 3.8600 | 3.8600 | - |
| 22 Apr 2024 | 3.5720 | 3.7380 | 3.5720 | 3.7380 | 3.7380 | - |
| 19 Apr 2024 | 3.5040 | 3.5760 | 3.5040 | 3.5500 | 3.5500 | - |
| 18 Apr 2024 | 3.2440 | 3.5440 | 3.2440 | 3.5200 | 3.5200 | - |
| 17 Apr 2024 | 3.3080 | 3.3080 | 3.2520 | 3.2640 | 3.2640 | - |
| 16 Apr 2024 | 3.2480 | 3.2840 | 3.2480 | 3.2840 | 3.2840 | - |
| 15 Apr 2024 | 3.3340 | 3.3440 | 3.2780 | 3.2780 | 3.2780 | - |
| 12 Apr 2024 | 3.4000 | 3.4060 | 3.3060 | 3.3060 | 3.3060 | - |
| 11 Apr 2024 | 3.3420 | 3.3860 | 3.3320 | 3.3860 | 3.3860 | - |
| 10 Apr 2024 | 3.3800 | 3.4220 | 3.3400 | 3.3400 | 3.3400 | - |
| 09 Apr 2024 | 3.3220 | 3.3900 | 3.3220 | 3.3640 | 3.3640 | - |
| 08 Apr 2024 | 3.2460 | 3.3520 | 3.2460 | 3.3320 | 3.3320 | - |
| 05 Apr 2024 | 3.2420 | 3.2800 | 3.2420 | 3.2480 | 3.2480 | - |
| 04 Apr 2024 | 3.2980 | 3.3340 | 3.2840 | 3.2840 | 3.2840 | - |
| 03 Apr 2024 | 3.2640 | 3.3020 | 3.2640 | 3.3020 | 3.3020 | - |
| 02 Apr 2024 | 3.2000 | 3.2880 | 3.2000 | 3.2600 | 3.2600 | - |
| 28 Mar 2024 | 3.2120 | 3.2160 | 3.2020 | 3.2020 | 3.2020 | - |
| 27 Mar 2024 | 3.1300 | 3.2160 | 3.1300 | 3.2140 | 3.2140 | - |
| 26 Mar 2024 | 3.0640 | 3.1460 | 3.0640 | 3.1280 | 3.1280 | - |
| 25 Mar 2024 | 3.0160 | 3.0800 | 3.0160 | 3.0660 | 3.0660 | - |
| 22 Mar 2024 | 3.0380 | 3.0720 | 3.0240 | 3.0240 | 3.0240 | - |
| 21 Mar 2024 | 3.0820 | 3.0820 | 3.0500 | 3.0500 | 3.0500 | - |
| 20 Mar 2024 | 3.0540 | 3.0780 | 3.0540 | 3.0560 | 3.0560 | - |
| 19 Mar 2024 | 3.0380 | 3.0780 | 3.0380 | 3.0540 | 3.0540 | - |
| 18 Mar 2024 | 2.9440 | 3.0620 | 2.9440 | 3.0440 | 3.0440 | - |
| 15 Mar 2024 | 2.9740 | 2.9740 | 2.9120 | 2.9120 | 2.9120 | - |
| 14 Mar 2024 | 3.0280 | 3.0440 | 2.9740 | 2.9740 | 2.9740 | - |
| 13 Mar 2024 | 3.0680 | 3.0680 | 3.0320 | 3.0320 | 3.0320 | - |
| 12 Mar 2024 | 3.0460 | 3.0840 | 3.0460 | 3.0640 | 3.0640 | - |
| 11 Mar 2024 | 3.0440 | 3.0520 | 3.0180 | 3.0360 | 3.0360 | - |
| 08 Mar 2024 | 2.9900 | 3.0620 | 2.9900 | 3.0460 | 3.0460 | - |
| 07 Mar 2024 | 2.9220 | 3.0220 | 2.9180 | 2.9940 | 2.9940 | - |
| 06 Mar 2024 | 2.9200 | 2.9380 | 2.9200 | 2.9380 | 2.9380 | - |
| 05 Mar 2024 | 2.8980 | 2.9180 | 2.8980 | 2.9160 | 2.9160 | - |
| 04 Mar 2024 | 2.9540 | 2.9540 | 2.9060 | 2.9060 | 2.9060 | - |
| 01 Mar 2024 | 2.9220 | 2.9560 | 2.9220 | 2.9540 | 2.9540 | - |
| 29 Feb 2024 | 2.9040 | 2.9360 | 2.9040 | 2.9100 | 2.9100 | - |
| 28 Feb 2024 | 2.9280 | 2.9340 | 2.9020 | 2.9020 | 2.9020 | - |
| 27 Feb 2024 | 2.9060 | 2.9360 | 2.9060 | 2.9260 | 2.9260 | - |
| 26 Feb 2024 | 2.9460 | 2.9460 | 2.9060 | 2.9060 | 2.9060 | - |
| 23 Feb 2024 | 2.9520 | 2.9600 | 2.9360 | 2.9540 | 2.9540 | - |
| 22 Feb 2024 | 2.9420 | 2.9720 | 2.9420 | 2.9540 | 2.9540 | - |
| 21 Feb 2024 | 2.9600 | 2.9680 | 2.9220 | 2.9220 | 2.9220 | - |
| 20 Feb 2024 | 2.9960 | 2.9960 | 2.9520 | 2.9520 | 2.9520 | - |
| 19 Feb 2024 | 3.0080 | 3.0300 | 3.0020 | 3.0020 | 3.0020 | - |
| 16 Feb 2024 | 3.0660 | 3.0740 | 3.0140 | 3.0140 | 3.0140 | - |
| 15 Feb 2024 | 3.0880 | 3.0880 | 3.0300 | 3.0580 | 3.0580 | - |
| 14 Feb 2024 | 2.9720 | 3.0940 | 2.9720 | 3.0740 | 3.0740 | - |
| 13 Feb 2024 | 3.0140 | 3.0280 | 2.9680 | 2.9680 | 2.9680 | - |
| 12 Feb 2024 | 3.0040 | 3.0400 | 3.0040 | 3.0240 | 3.0240 | - |
| 09 Feb 2024 | 3.0220 | 3.0220 | 3.0000 | 3.0020 | 3.0020 | - |
| 08 Feb 2024 | 3.0180 | 3.0280 | 3.0140 | 3.0200 | 3.0200 | - |
| 07 Feb 2024 | 3.0840 | 3.1040 | 3.0140 | 3.0140 | 3.0140 | - |
| 06 Feb 2024 | 3.2540 | 3.2540 | 3.0800 | 3.0800 | 3.0800 | - |
| 05 Feb 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2400 | 3.2400 | - |
| 02 Feb 2024 | 3.2760 | 3.3180 | 3.2760 | 3.2920 | 3.2920 | - |
| 01 Feb 2024 | 3.3040 | 3.3320 | 3.2660 | 3.2660 | 3.2660 | - |
| 31 Jan 2024 | 3.3080 | 3.3420 | 3.3080 | 3.3280 | 3.3280 | - |
| 30 Jan 2024 | 3.3320 | 3.3400 | 3.3120 | 3.3120 | 3.3120 | - |
| 29 Jan 2024 | 3.3720 | 3.3720 | 3.3240 | 3.3240 | 3.3240 | - |
| 26 Jan 2024 | 3.4060 | 3.4060 | 3.3760 | 3.3760 | 3.3760 | - |
| 25 Jan 2024 | 3.3580 | 3.4100 | 3.3580 | 3.4060 | 3.4060 | - |
| 24 Jan 2024 | 3.3580 | 3.3660 | 3.3560 | 3.3640 | 3.3640 | - |
| *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.