MFE-Mediaforeurope N.V. (T0J1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 490 |
| 28 May 2024 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | 4.0580 | - |
| 27 May 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | - |
| 24 May 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 23 May 2024 | 3.9400 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 490 |
| 22 May 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 21 May 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 20 May 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 17 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 16 May 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 15 May 2024 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | 4.0060 | - |
| 14 May 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
| 13 May 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 10 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 09 May 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 08 May 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 07 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 06 May 2024 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 03 May 2024 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
| 02 May 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 30 Apr 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 29 Apr 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 26 Apr 2024 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
| 25 Apr 2024 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
| 24 Apr 2024 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| 23 Apr 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 22 Apr 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 19 Apr 2024 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 18 Apr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 17 Apr 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 16 Apr 2024 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | 3.2580 | - |
| 15 Apr 2024 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | 3.3020 | - |
| 12 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 11 Apr 2024 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | 3.3260 | - |
| 10 Apr 2024 | 3.3440 | 3.3800 | 3.3440 | 3.3800 | 3.3800 | 1,000 |
| 09 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 08 Apr 2024 | 3.2260 | 3.3620 | 3.2260 | 3.3620 | 3.3620 | 3,600 |
| 05 Apr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 04 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 03 Apr 2024 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 02 Apr 2024 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | 3.1740 | - |
| 28 Mar 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 27 Mar 2024 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | 3.1160 | - |
| 26 Mar 2024 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | 3.0440 | - |
| 25 Mar 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 22 Mar 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 21 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 20 Mar 2024 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| 19 Mar 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 18 Mar 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
| 15 Mar 2024 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | 2.9620 | - |
| 14 Mar 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 13 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 12 Mar 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | - |
| 11 Mar 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| 08 Mar 2024 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | 2.9720 | - |
| 07 Mar 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 06 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 05 Mar 2024 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| 04 Mar 2024 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | 2.9260 | - |
| 01 Mar 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
| 29 Feb 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| 28 Feb 2024 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | 2.9180 | - |
| 27 Feb 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 26 Feb 2024 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 23 Feb 2024 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | 2.9340 | - |
| 22 Feb 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| 21 Feb 2024 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | 2.9360 | - |
| 20 Feb 2024 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | 2.9940 | - |
| 19 Feb 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| 16 Feb 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| 15 Feb 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 14 Feb 2024 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | 2.9540 | - |
| 13 Feb 2024 | 3.0100 | 3.0180 | 3.0100 | 3.0180 | 3.0180 | 200 |
| 12 Feb 2024 | 2.9760 | 3.0300 | 2.9760 | 3.0300 | 3.0300 | 2 |
| 09 Feb 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| 08 Feb 2024 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | 2.9920 | - |
| 07 Feb 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 06 Feb 2024 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | 3.2240 | - |
| 05 Feb 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 02 Feb 2024 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | 3.2540 | - |
| 01 Feb 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 31 Jan 2024 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | 3.2980 | - |
| 30 Jan 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 29 Jan 2024 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | 3.3680 | - |
| 26 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 25 Jan 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 24 Jan 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 23 Jan 2024 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 22 Jan 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 19 Jan 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 17 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 16 Jan 2024 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | 3.2320 | - |
| 15 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 12 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 Jan 2024 | 3.4000 | 3.4440 | 3.4000 | 3.4440 | 3.4440 | 105 |
| 09 Jan 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 08 Jan 2024 | 3.3240 | 3.3360 | 3.3220 | 3.3220 | 3.3220 | 13,103 |
| *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.