3AT.F - Media Central Corporation Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20200.02650.02650.02500.02500.025028,055
Jul. 03, 20200.02650.02650.02650.02650.02654,000
Jul. 02, 20200.02400.02650.02400.02650.026591,000
Jul. 01, 20200.02400.02450.02400.02450.02453,000
Jun. 30, 20200.02800.02800.02450.02450.0245108,501
Jun. 29, 20200.02600.02650.02600.02650.02653,000
Jun. 26, 20200.02500.02550.02500.02550.02554,166
Jun. 25, 20200.02500.02800.02500.02750.02755,000
Jun. 24, 20200.02950.02950.02950.02950.029568,462
Jun. 23, 20200.02700.02700.02600.02650.026571,333
Jun. 22, 20200.02700.02950.02700.02950.02957,500
Jun. 19, 20200.02600.02950.02600.02950.02957,000
Jun. 18, 20200.03000.03200.02800.03200.0320131,000
Jun. 17, 20200.03000.03050.03000.03050.030565,000
Jun. 16, 20200.03100.03300.03100.03250.032578,900
Jun. 15, 20200.03400.03400.03250.03350.0335110,000
Jun. 12, 20200.03250.03500.03200.03200.0320181,157
Jun. 11, 20200.03300.03450.03250.03250.0325279,300
Jun. 10, 20200.03650.03650.03350.03350.0335203,455
Jun. 09, 20200.03550.03550.03250.03400.0340485,005
Jun. 08, 20200.03300.03450.03300.03450.0345280,750
Jun. 05, 20200.03550.03600.03300.03550.0355225,214
Jun. 04, 20200.03700.04000.03500.03550.03551,224,363
Jun. 03, 20200.04050.04050.03950.04000.040063,825
Jun. 02, 20200.04300.04300.04050.04100.0410188,666
May 29, 20200.04550.04550.04200.04400.0440144,700
May 28, 20200.04550.04550.04300.04550.045535,150
May 27, 20200.04200.04550.04200.04550.0455242,521
May 26, 20200.04500.04900.04400.04650.0465124,730
May 25, 20200.04150.04400.04150.04200.0420109,500
May 22, 20200.03100.03900.03100.03600.0360225,692
May 21, 20200.03100.03700.03100.03700.0370138,500
May 20, 20200.03550.03600.03500.03600.0360268,350
May 19, 20200.03400.03450.03100.03450.034593,500
May 18, 20200.03700.03800.03400.03400.0340755,141
May 15, 20200.03500.03500.03500.03500.0350-
May 14, 20200.03850.03950.03400.03900.0390517,300
May 13, 20200.04350.04350.03750.03750.0375137,250
May 12, 20200.05000.05150.04000.04400.0440349,500
May 11, 20200.05400.05850.05200.05200.0520173,055
May 08, 20200.05400.05600.05200.05200.0520260,010
May 07, 20200.05300.05650.05300.05300.0530311,771
May 06, 20200.05400.05700.05350.05700.0570115,800
May 05, 20200.05750.06400.05450.05500.0550268,600
May 04, 20200.05900.06000.05600.05800.0580145,600
Apr. 30, 20200.04850.05850.04850.05500.0550388,350
Apr. 29, 20200.05500.05850.04650.05000.0500959,213
Apr. 28, 20200.05500.06000.05500.05950.0595129,700
Apr. 27, 20200.06000.06000.05000.05800.0580356,576
Apr. 24, 20200.05650.05800.05050.05700.0570292,763
Apr. 23, 20200.05050.05100.03800.05000.0500507,800
Apr. 22, 20200.04300.06250.04300.04950.0495676,350
Apr. 21, 20200.04800.04950.04500.04500.0450671,405
Apr. 20, 20200.03500.05000.03500.05000.0500384,180
Apr. 17, 20200.02500.02500.02500.02500.0250-
Apr. 16, 20200.02500.02500.02500.02500.0250-
Apr. 15, 20200.02500.02500.02500.02500.0250-
Apr. 14, 20200.02400.02400.02400.02400.0240-
Apr. 09, 20200.02500.02500.02500.02500.0250-
Apr. 08, 20200.02500.02500.02500.02500.0250-
Apr. 07, 20200.02500.02500.02500.02500.0250-
Apr. 06, 20200.02400.02400.02400.02400.0240-
Apr. 03, 20200.02300.02300.02300.02300.0230-
Apr. 02, 20200.02600.02600.02600.02600.0260-
Apr. 01, 20200.02550.02550.02550.02550.0255-
Mar. 31, 20200.02550.02550.02500.02500.0250-
Mar. 30, 20200.02600.02600.02600.02600.0260-
Mar. 27, 20200.02550.02550.02550.02550.0255-
Mar. 26, 20200.02550.02550.02500.02500.0250-
Mar. 25, 20200.02600.02600.02600.02600.0260-
Mar. 24, 20200.02500.02500.02500.02500.0250-
Mar. 23, 20200.02500.02500.02500.02500.0250-
Mar. 20, 20200.02500.02500.02500.02500.0250-
Mar. 19, 20200.02500.02500.02500.02500.025010,000
Mar. 18, 20200.02200.04450.02200.04450.04454,000
Mar. 17, 20200.01600.03550.01600.03550.035530,000
Mar. 16, 20200.01600.01600.01600.01600.0160-
Mar. 13, 20200.04000.04000.03900.03900.03901,000
Mar. 12, 20200.04000.05000.04000.04050.040540,500
Mar. 11, 20200.04000.04000.04000.04000.0400-
Mar. 10, 20200.04000.04000.04000.04000.0400-
Mar. 09, 20200.04000.05500.04000.05400.054018,001
Mar. 06, 20200.05000.05000.05000.05000.050031,093
Mar. 05, 20200.05000.05000.05000.05000.0500-
Mar. 04, 20200.05100.07000.05100.07000.0700584,510
Mar. 03, 20200.05500.05500.05500.05500.0550-
Mar. 02, 20200.05800.05800.05800.05800.0580100,000
Feb. 28, 20200.06150.06150.06150.06150.061510,000
Feb. 27, 20200.06250.08150.06250.08150.081515,000
Feb. 26, 20200.06650.06650.06650.06650.0665-
Feb. 25, 20200.06300.07800.06300.07800.07801,000
Feb. 24, 20200.09000.09000.07000.07950.079583,072
Feb. 21, 20200.07000.07000.07000.07000.0700-
Feb. 20, 20200.08700.08700.06700.08000.080077,763
Feb. 19, 20200.08650.08650.06700.08000.0800206,500
Feb. 18, 20200.07050.07050.07050.07050.0705-
Feb. 17, 20200.06850.07000.06850.07000.070070,000
Feb. 14, 20200.07500.07900.07500.07500.075032,500
Feb. 13, 20200.07000.08000.07000.07600.076073,500
Feb. 12, 20200.07300.08450.07300.07700.077041,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...