MFE-MediaForEurope (T0J1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 1,000 |
| 21 May 2024 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | 4.0720 | - |
| 20 May 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 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 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 10 May 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 09 May 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 08 May 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 07 May 2024 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | 3.7660 | - |
| 06 May 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 03 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 02 May 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 30 Apr 2024 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | 3.8420 | - |
| 29 Apr 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 26 Apr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 25 Apr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 24 Apr 2024 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | 3.8440 | - |
| 23 Apr 2024 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| 22 Apr 2024 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | 3.5380 | - |
| 19 Apr 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 18 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 17 Apr 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 16 Apr 2024 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 15 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 12 Apr 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 11 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 10 Apr 2024 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | 3.3440 | - |
| 09 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 08 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 05 Apr 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | - |
| 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 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 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 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 25 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 22 Mar 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 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 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | - |
| 15 Mar 2024 | 3.0220 | 3.0220 | 2.9680 | 2.9680 | 2.9680 | 1,000 |
| 14 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 13 Mar 2024 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | 3.0460 | - |
| 12 Mar 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| 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 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 06 Mar 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 05 Mar 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| 04 Mar 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 01 Mar 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 29 Feb 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 28 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 27 Feb 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| 26 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 23 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 22 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| 21 Feb 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 20 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 19 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 16 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 15 Feb 2024 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 14 Feb 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| 13 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 12 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 09 Feb 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 08 Feb 2024 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | 3.0520 | - |
| 07 Feb 2024 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | 3.1380 | - |
| 06 Feb 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 05 Feb 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 02 Feb 2024 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | 3.3140 | - |
| 01 Feb 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 31 Jan 2024 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | 3.3660 | - |
| 30 Jan 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 29 Jan 2024 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | 3.3840 | - |
| 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 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 22 Jan 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 19 Jan 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 18 Jan 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 17 Jan 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 16 Jan 2024 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | 3.2920 | - |
| 15 Jan 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 12 Jan 2024 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 11 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 10 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 09 Jan 2024 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 08 Jan 2024 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 05 Jan 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 04 Jan 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 03 Jan 2024 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 02 Jan 2024 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | 3.2820 | - |
| 29 Dec 2023 | 3.3000 | 3.3000 | 3.2820 | 3.2820 | 3.2820 | - |
| *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.