STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Tesla shares slide to 52-week low; stock is down roughly 40% year-to-date

Modern Dental Group Limited (1MD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5500

-0.0250

(-4.35%)

As of 08:24AM CEST. Market open.

Time Period:

Apr 18, 2023 - Apr 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	100
Apr 17, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	100
Apr 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 15, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 12, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 09, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Apr 08, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 05, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Apr 04, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Apr 03, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	948
Apr 02, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Mar 28, 2024	0.4720	0.4960	0.4720	0.4960	0.4960	683
Mar 27, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Mar 26, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Mar 25, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Mar 22, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Mar 21, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Mar 20, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Mar 19, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Mar 18, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	5,000
Mar 15, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 14, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 11, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Mar 08, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Mar 07, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 06, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 05, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 04, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Mar 01, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Feb 29, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Feb 28, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Feb 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 26, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Feb 23, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Feb 22, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Feb 21, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Feb 20, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Feb 19, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Feb 16, 2024	0.4540	0.4600	0.4540	0.4600	0.4600	10,000
Feb 15, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Feb 14, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Feb 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 12, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Feb 09, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Feb 08, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Feb 07, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Feb 06, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Feb 05, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 02, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Feb 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Jan 31, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	11,363
Jan 30, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Jan 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 24, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 22, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jan 19, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jan 18, 2024	0.4400	0.4580	0.4400	0.4580	0.4580	2,000
Jan 17, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Jan 16, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Jan 15, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jan 12, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jan 11, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Jan 10, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 09, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Jan 08, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jan 05, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jan 04, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jan 03, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Jan 02, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Dec 29, 2023	0.4720	0.4720	0.4720	0.4720	0.4720	-
Dec 28, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 27, 2023	0.4460	0.4460	0.4460	0.4460	0.4460	-
Dec 22, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 21, 2023	0.4860	0.4860	0.4860	0.4860	0.4860	-
Dec 20, 2023	0.4860	0.4860	0.4860	0.4860	0.4860	-
Dec 19, 2023	0.4720	0.4720	0.4720	0.4720	0.4720	-
Dec 18, 2023	0.4680	0.4680	0.4680	0.4680	0.4680	-
Dec 15, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 14, 2023	0.4580	0.4580	0.4580	0.4580	0.4580	-
Dec 13, 2023	0.4620	0.4620	0.4620	0.4620	0.4620	-
Dec 12, 2023	0.4720	0.4860	0.4720	0.4860	0.4860	6,121
Dec 11, 2023	0.4480	0.4480	0.4480	0.4480	0.4480	-
Dec 08, 2023	0.4440	0.4440	0.4440	0.4440	0.4440	-
Dec 07, 2023	0.4440	0.4440	0.4440	0.4440	0.4440	-
Dec 06, 2023	0.4380	0.4380	0.4380	0.4380	0.4380	-
Dec 05, 2023	0.4320	0.4320	0.4320	0.4320	0.4320	-
Dec 04, 2023	0.4340	0.4340	0.4340	0.4340	0.4340	-
Dec 01, 2023	0.4460	0.4460	0.4460	0.4460	0.4460	-
Nov 30, 2023	0.4460	0.4460	0.4460	0.4460	0.4460	-
Nov 29, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Nov 28, 2023	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 27, 2023	0.4920	0.4920	0.4920	0.4920	0.4920	-
Nov 24, 2023	0.4940	0.4940	0.4940	0.4940	0.4940	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,618.83-37.22(-0.17%)

S&P 5005,006.30-15.91(-0.32%)

DOW37,702.03-51.28(-0.14%)

CAD/USD0.7258-0.0006(-0.08%)

CRUDE OIL82.88+0.19(+0.23%)

Bitcoin CAD86,539.79+1,683.03(+1.98%)

STOCKS RISE AS TECHS REVIVE, WITH NETFLIX EARNINGS ON TAP

Modern Dental Group Limited (1MD.F)

S&P/TSX
21,618.83
-37.22(-0.17%)

S&P 500
5,006.30
-15.91(-0.32%)

DOW
37,702.03
-51.28(-0.14%)

CAD/USD
0.7258
-0.0006(-0.08%)

CRUDE OIL
82.88
+0.19(+0.23%)

Bitcoin CAD
86,539.79
+1,683.03(+1.98%)