ML System S.A. (6UX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 27 |
| May 20, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| May 17, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 16, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 15, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| May 14, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 13, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| May 10, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| May 09, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| May 08, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 07, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| May 06, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 03, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| May 02, 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| Apr 30, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Apr 29, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Apr 26, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Apr 25, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| Apr 24, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Apr 23, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Apr 22, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| Apr 19, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| Apr 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 17, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Apr 16, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Apr 15, 2024 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - |
| Apr 12, 2024 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - |
| Apr 11, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Apr 10, 2024 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Apr 09, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| Apr 08, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | - |
| Apr 05, 2024 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Apr 04, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Apr 03, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 02, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | - |
| Mar 28, 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| Mar 27, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Mar 26, 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Mar 25, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Mar 22, 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - |
| Mar 21, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Mar 20, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Mar 19, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Mar 18, 2024 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| Mar 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 14, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Mar 13, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 11, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Mar 08, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| Mar 07, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Mar 06, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| Mar 05, 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| Mar 04, 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Mar 01, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Feb 29, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| Feb 28, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Feb 27, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Feb 26, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 23, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Feb 22, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 21, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Feb 20, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Feb 19, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Feb 16, 2024 | 12.12 | 12.12 | 12.06 | 12.06 | 12.06 | 27 |
| Feb 15, 2024 | 12.10 | 12.12 | 12.10 | 12.12 | 12.12 | 100 |
| Feb 14, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Feb 13, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Feb 12, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Feb 09, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Feb 08, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Feb 07, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 06, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Feb 05, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Feb 02, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 01, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Jan 31, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jan 30, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Jan 29, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| Jan 26, 2024 | 12.18 | 12.20 | 12.18 | 12.20 | 12.20 | 15 |
| Jan 25, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jan 24, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Jan 23, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jan 22, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Jan 19, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| Jan 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Jan 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 16, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Jan 15, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jan 12, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Jan 11, 2024 | 12.78 | 13.14 | 12.78 | 13.14 | 13.14 | - |
| Jan 10, 2024 | 12.22 | 12.90 | 12.22 | 12.90 | 12.90 | - |
| Jan 09, 2024 | 12.32 | 12.32 | 12.20 | 12.20 | 12.20 | 5 |
| Jan 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Jan 05, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Jan 04, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Jan 03, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Jan 02, 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Dec 29, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Dec 28, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| *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.