Mauna Kea Technologies SA (1MK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3760

-0.0020

(-0.53%)

At close: 08:03AM CEST

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	60,240
May 10, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
May 09, 2024	0.3765	0.3765	0.3765	0.3765	0.3765	-
May 08, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
May 07, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 06, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
May 03, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	-
May 02, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 30, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Apr 29, 2024	0.3575	0.3575	0.3575	0.3575	0.3575	-
Apr 26, 2024	0.3530	0.3530	0.3530	0.3530	0.3530	-
Apr 25, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Apr 24, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 23, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 22, 2024	0.3630	0.3630	0.3630	0.3630	0.3630	-
Apr 19, 2024	0.3590	0.3590	0.3590	0.3590	0.3590	-
Apr 18, 2024	0.3655	0.3655	0.3655	0.3655	0.3655	-
Apr 17, 2024	0.3575	0.3575	0.3575	0.3575	0.3575	-
Apr 16, 2024	0.3535	0.3535	0.3535	0.3535	0.3535	-
Apr 15, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Apr 12, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	60,240
Apr 11, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 10, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 09, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 08, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 05, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 04, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 03, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 02, 2024	0.3905	0.3905	0.3905	0.3905	0.3905	-
Mar 28, 2024	0.3815	0.3815	0.3815	0.3815	0.3815	-
Mar 27, 2024	0.3305	0.3305	0.3305	0.3305	0.3305	-
Mar 26, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Mar 25, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Mar 22, 2024	0.3485	0.3485	0.3485	0.3485	0.3485	-
Mar 21, 2024	0.3785	0.3785	0.3785	0.3785	0.3785	-
Mar 20, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Mar 19, 2024	0.3865	0.3865	0.3865	0.3865	0.3865	-
Mar 18, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Mar 15, 2024	0.3870	0.3870	0.3870	0.3870	0.3870	-
Mar 14, 2024	0.3875	0.3875	0.3875	0.3875	0.3875	-
Mar 13, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Mar 12, 2024	0.3945	0.3945	0.3945	0.3945	0.3945	-
Mar 11, 2024	0.3945	0.3945	0.3945	0.3945	0.3945	-
Mar 08, 2024	0.3980	0.3980	0.3980	0.3980	0.3980	-
Mar 07, 2024	0.3965	0.3965	0.3965	0.3965	0.3965	-
Mar 06, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Mar 05, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Mar 04, 2024	0.4005	0.4005	0.4005	0.4005	0.4005	-
Mar 01, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Feb 29, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	-
Feb 28, 2024	0.4055	0.4055	0.4055	0.4055	0.4055	-
Feb 27, 2024	0.4045	0.4045	0.4045	0.4045	0.4045	-
Feb 26, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Feb 23, 2024	0.3910	0.3910	0.3910	0.3910	0.3910	-
Feb 22, 2024	0.3905	0.4300	0.3905	0.4300	0.4300	80
Feb 21, 2024	0.3930	0.3930	0.3930	0.3930	0.3930	-
Feb 20, 2024	0.4005	0.4005	0.4005	0.4005	0.4005	-
Feb 19, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,984
Feb 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 15, 2024	0.4230	0.4230	0.4230	0.4230	0.4230	-
Feb 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 13, 2024	0.4335	0.4335	0.4335	0.4335	0.4335	-
Feb 12, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Feb 09, 2024	0.4405	0.4405	0.4405	0.4405	0.4405	-
Feb 08, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Feb 07, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Feb 06, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Feb 05, 2024	0.4270	0.4670	0.4270	0.4670	0.4670	4,500
Feb 02, 2024	0.4515	0.4515	0.4515	0.4515	0.4515	-
Feb 01, 2024	0.4195	0.4195	0.4195	0.4195	0.4195	-
Jan 31, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
Jan 30, 2024	0.4305	0.4305	0.4305	0.4305	0.4305	-
Jan 29, 2024	0.4510	0.4935	0.4510	0.4935	0.4935	150
Jan 26, 2024	0.4525	0.4525	0.4525	0.4525	0.4525	-
Jan 25, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Jan 24, 2024	0.4690	0.4690	0.4690	0.4690	0.4690	-
Jan 23, 2024	0.4215	0.4215	0.4215	0.4215	0.4215	-
Jan 22, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Jan 19, 2024	0.4225	0.4225	0.4225	0.4225	0.4225	-
Jan 18, 2024	0.4365	0.4365	0.4365	0.4365	0.4365	-
Jan 17, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	-
Jan 16, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	-
Jan 15, 2024	0.4305	0.4305	0.4305	0.4305	0.4305	-
Jan 12, 2024	0.4305	0.4305	0.4305	0.4305	0.4305	-
Jan 11, 2024	0.4375	0.4375	0.4375	0.4375	0.4375	-
Jan 10, 2024	0.4255	0.4255	0.4255	0.4255	0.4255	-
Jan 09, 2024	0.4305	0.4305	0.4305	0.4305	0.4305	-
Jan 08, 2024	0.4265	0.4265	0.4265	0.4265	0.4265	-
Jan 05, 2024	0.4375	0.4375	0.4375	0.4375	0.4375	-
Jan 04, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jan 03, 2024	0.4445	0.4445	0.4445	0.4445	0.4445	-
Jan 02, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Dec 29, 2023	0.4415	0.4415	0.4415	0.4415	0.4415	-
Dec 28, 2023	0.4325	0.4720	0.4325	0.4720	0.4720	96
Dec 27, 2023	0.4140	0.4140	0.4140	0.4140	0.4140	-
Dec 22, 2023	0.4065	0.4065	0.4065	0.4065	0.4065	-
Dec 21, 2023	0.4070	0.4070	0.4070	0.4070	0.4070	-
Dec 20, 2023	0.4120	0.4120	0.4120	0.4120	0.4120	-
Dec 19, 2023	0.4100	0.4200	0.4100	0.4200	0.4200	500
Dec 18, 2023	0.4050	0.4500	0.4050	0.4100	0.4100	2,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.17-49.73(-0.22%)

S&P 5005,221.42-1.26(-0.02%)

DOW39,431.51-81.29(-0.21%)

CAD/USD0.7313-0.0005(-0.07%)

CRUDE OIL79.21+0.09(+0.11%)

Bitcoin CAD86,114.38+2,239.30(+2.67%)

Mauna Kea Technologies SA (1MK.F)

S&P/TSX
22,259.17
-49.73(-0.22%)

S&P 500
5,221.42
-1.26(-0.02%)

DOW
39,431.51
-81.29(-0.21%)

CAD/USD
0.7313
-0.0005(-0.07%)

CRUDE OIL
79.21
+0.09(+0.11%)

Bitcoin CAD
86,114.38
+2,239.30(+2.67%)