Digital Turbine, Inc. (4MD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:03PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.8135 | 1.8235 | 1.8135 | 1.8235 | 1.8235 | 1,000 |
| Apr 29, 2024 | 1.6915 | 1.6915 | 1.6915 | 1.6915 | 1.6915 | - |
| Apr 26, 2024 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
| Apr 25, 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| Apr 24, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| Apr 23, 2024 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | 1.7305 | - |
| Apr 22, 2024 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | 1.7245 | - |
| Apr 19, 2024 | 1.7765 | 1.7765 | 1.7640 | 1.7640 | 1.7640 | 100 |
| Apr 18, 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| Apr 17, 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| Apr 16, 2024 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| Apr 15, 2024 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| Apr 12, 2024 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | 1.8915 | - |
| Apr 11, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Apr 10, 2024 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | 1.9825 | - |
| Apr 09, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Apr 08, 2024 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | 1.9990 | - |
| Apr 05, 2024 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | 2.0720 | - |
| Apr 04, 2024 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | 2.1270 | - |
| Apr 03, 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
| Apr 02, 2024 | 2.2970 | 2.2970 | 2.1430 | 2.1430 | 2.1430 | 637 |
| Mar 28, 2024 | 2.3840 | 2.4460 | 2.3840 | 2.4460 | 2.4460 | 30 |
| Mar 27, 2024 | 2.2800 | 2.3740 | 2.2800 | 2.3740 | 2.3740 | 510 |
| Mar 26, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Mar 25, 2024 | 2.3460 | 2.3760 | 2.3460 | 2.3760 | 2.3760 | 20 |
| Mar 22, 2024 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | 2.5380 | - |
| Mar 21, 2024 | 2.5920 | 2.5920 | 2.5800 | 2.5800 | 2.5800 | 400 |
| Mar 20, 2024 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | 2.5800 | 100 |
| Mar 19, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Mar 18, 2024 | 2.6920 | 2.7300 | 2.6920 | 2.7300 | 2.7300 | 100 |
| Mar 15, 2024 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | 2.5140 | - |
| Mar 14, 2024 | 2.7040 | 2.7040 | 2.7020 | 2.7020 | 2.7020 | 50 |
| Mar 13, 2024 | 2.7340 | 2.7340 | 2.7320 | 2.7320 | 2.7320 | 17 |
| Mar 12, 2024 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | 2.8340 | - |
| Mar 11, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Mar 08, 2024 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | 2.7760 | - |
| Mar 07, 2024 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | 2.7320 | - |
| Mar 06, 2024 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| Mar 05, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| Mar 04, 2024 | 2.8860 | 2.9000 | 2.8860 | 2.9000 | 2.9000 | 93 |
| Mar 01, 2024 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | 2.9220 | - |
| Feb 29, 2024 | 2.8980 | 3.0000 | 2.8980 | 3.0000 | 3.0000 | 115 |
| Feb 28, 2024 | 3.0820 | 3.1140 | 3.0820 | 3.1140 | 3.1140 | 100 |
| Feb 27, 2024 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| Feb 26, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Feb 23, 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| Feb 22, 2024 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | 3.2360 | - |
| Feb 21, 2024 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| Feb 20, 2024 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | 3.2120 | - |
| Feb 19, 2024 | 3.2260 | 3.2780 | 3.2260 | 3.2780 | 3.2780 | 90 |
| Feb 16, 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| Feb 15, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Feb 14, 2024 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| Feb 13, 2024 | 3.5700 | 3.5700 | 3.5260 | 3.5260 | 3.5260 | 179 |
| Feb 12, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 09, 2024 | 3.5640 | 3.5820 | 3.5540 | 3.5540 | 3.5540 | 520 |
| Feb 08, 2024 | 3.8600 | 3.9900 | 3.8600 | 3.9060 | 3.9060 | 600 |
| Feb 07, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Feb 06, 2024 | 4.6740 | 4.6840 | 4.6740 | 4.6840 | 4.6840 | 165 |
| Feb 05, 2024 | 4.9220 | 4.9380 | 4.9220 | 4.9380 | 4.9380 | 80 |
| Feb 02, 2024 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | - |
| Feb 01, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| Jan 31, 2024 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | - |
| Jan 30, 2024 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| Jan 29, 2024 | 5.2400 | 5.2500 | 5.2400 | 5.2500 | 5.2500 | 2,000 |
| Jan 26, 2024 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | - |
| Jan 25, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jan 24, 2024 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | - |
| Jan 23, 2024 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | - |
| Jan 22, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Jan 19, 2024 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | 4.8840 | - |
| Jan 18, 2024 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| Jan 17, 2024 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | 4.9620 | - |
| Jan 16, 2024 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | 5.3150 | - |
| Jan 15, 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| Jan 12, 2024 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | 5.2950 | - |
| Jan 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jan 10, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jan 09, 2024 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | - |
| Jan 08, 2024 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| Jan 05, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Jan 04, 2024 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | 5.7450 | - |
| Jan 03, 2024 | 6.2450 | 6.2450 | 6.2450 | 6.2450 | 6.2450 | - |
| Jan 02, 2024 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | - |
| Dec 29, 2023 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | - |
| Dec 28, 2023 | 6.2550 | 6.3050 | 6.2550 | 6.3050 | 6.3050 | 200 |
| Dec 27, 2023 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | 30 |
| Dec 22, 2023 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | - |
| Dec 21, 2023 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | - |
| Dec 20, 2023 | 6.3950 | 6.3950 | 6.3950 | 6.3950 | 6.3950 | - |
| Dec 19, 2023 | 6.2400 | 6.4050 | 6.2400 | 6.4050 | 6.4050 | 13 |
| Dec 18, 2023 | 5.9650 | 5.9650 | 5.9650 | 5.9650 | 5.9650 | - |
| Dec 15, 2023 | 6.2000 | 6.2450 | 6.2000 | 6.2450 | 6.2450 | 2,000 |
| Dec 14, 2023 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | - |
| Dec 13, 2023 | 6.0600 | 6.1600 | 6.0600 | 6.1600 | 6.1600 | 165 |
| Dec 12, 2023 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Dec 11, 2023 | 5.6500 | 5.6500 | 5.5200 | 5.5200 | 5.5200 | 360 |
| Dec 08, 2023 | 5.3350 | 5.3350 | 5.3350 | 5.3350 | 5.3350 | 28 |
| Dec 07, 2023 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | 5.4350 | - |
| Dec 06, 2023 | 5.3150 | 5.6000 | 5.3150 | 5.6000 | 5.6000 | 50 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.