Canada markets closed

Meituan (9MD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.01-0.47 (-3.47%)
At close: 07:44PM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202413.0113.2713.0013.0113.01563
Apr 29, 202413.1513.4813.0013.4813.48552
Apr 26, 202413.9013.9813.5713.9313.93581
Apr 25, 202413.0313.0813.0013.0813.0884
Apr 24, 202413.2013.3513.1513.1613.161,024
Apr 23, 202412.7113.1712.7112.8612.86711
Apr 22, 202411.9212.0611.8811.9411.941,704
Apr 19, 202411.1711.3311.1711.3311.3346
Apr 18, 202411.5211.6711.5211.5611.56285
Apr 17, 202411.4711.5411.4611.5211.52188
Apr 16, 202411.7611.7711.6611.6711.67150
Apr 15, 202411.9012.0611.9011.9511.95515
Apr 12, 202412.1312.1311.9311.9311.93914
Apr 11, 202412.2512.5012.2112.2112.21604
Apr 10, 202411.9412.1411.9412.1412.14141
Apr 09, 202411.5611.7011.5511.6411.64422
Apr 08, 202411.5811.7711.5111.5511.55989
Apr 05, 202411.7211.9911.6511.6511.65568
Apr 04, 202411.5012.0411.5012.0412.04229
Apr 03, 202411.6011.6311.5711.6011.609
Apr 02, 202412.3512.3511.8911.9211.924,043
Mar 28, 202411.3011.3811.2311.3811.38262
Mar 27, 202410.5510.9810.5310.7010.701,040
Mar 26, 202410.8510.8710.8010.8410.84123
Mar 25, 202410.8411.1510.7410.7610.76543
Mar 22, 202410.3110.8510.2310.8510.85186
Mar 21, 202410.7110.7110.3010.3010.30507
Mar 20, 202410.3510.6510.2010.2910.29254
Mar 19, 202410.3210.5010.3010.5010.50306
Mar 18, 202410.5510.5510.3810.4110.41183
Mar 15, 202410.3010.6210.2910.3910.39507
Mar 14, 202410.6811.1310.5710.5710.57660
Mar 13, 202410.8711.0210.8711.0211.02385
Mar 12, 202410.7911.0210.7610.7610.761,764
Mar 11, 202410.2710.5010.2710.3510.35812
Mar 08, 20249.869.869.729.749.741,073
Mar 07, 20249.619.869.619.869.86530
Mar 06, 202410.3210.3610.2110.3010.301,261
Mar 05, 202410.0510.359.9210.0310.03339
Mar 04, 202410.7510.9510.4010.4110.413,094
Mar 01, 202410.2310.4110.1810.4110.411,444
Feb 29, 20249.279.379.129.159.15346
Feb 28, 20249.129.128.968.968.96166
Feb 27, 20249.309.529.309.419.41465
Feb 26, 20249.519.729.369.439.43838
Feb 23, 20249.519.809.469.529.52523
Feb 22, 20249.179.509.179.229.221,243
Feb 21, 20249.059.308.898.948.941,317
Feb 20, 20248.578.718.478.478.47316
Feb 19, 20248.548.808.358.358.35357
Feb 16, 20248.708.728.678.698.69406
Feb 15, 20248.388.438.248.308.30802
Feb 14, 20248.328.498.328.388.382,046
Feb 13, 20248.198.558.098.158.151,244
Feb 12, 20247.858.197.798.198.191,049
Feb 09, 20247.888.007.807.927.92639
Feb 08, 20248.198.197.817.827.82501
Feb 07, 20248.068.257.847.867.86647
Feb 06, 20248.108.458.018.168.16686
Feb 05, 20247.537.867.527.707.701,237
Feb 02, 20247.377.387.267.267.26289
Feb 01, 20247.447.517.407.407.40597
Jan 31, 20247.277.537.277.397.39398
Jan 30, 20247.667.667.517.517.51517
Jan 29, 20247.707.937.607.607.60615
Jan 26, 20247.808.097.738.098.09659
Jan 25, 20248.008.287.957.967.96672
Jan 24, 20247.958.437.958.258.254,872
Jan 23, 20247.728.507.618.058.05670
Jan 22, 20247.757.767.467.707.705,507
Jan 19, 20247.948.227.947.967.96981
Jan 18, 20248.048.498.028.108.10924
Jan 17, 20248.008.297.907.957.95517
Jan 16, 20248.508.548.508.518.51202
Jan 15, 20248.638.998.558.558.551,426
Jan 12, 20248.688.748.608.728.72501
Jan 11, 20248.758.758.638.638.631,188
Jan 10, 20248.138.328.138.318.31443
Jan 09, 20248.428.428.138.178.172,250
Jan 08, 20248.828.828.508.678.671,299
Jan 05, 20248.899.258.898.918.91135
Jan 04, 20248.909.238.908.908.901,170
Jan 03, 20248.959.058.909.059.05857
Jan 02, 20249.009.308.908.908.901,411
Dec 29, 20239.289.349.179.249.2422
Dec 28, 20239.459.759.239.369.362,905
Dec 27, 20239.009.018.958.968.961,046
Dec 22, 20239.009.108.859.009.001,185
Dec 21, 20239.199.409.179.209.201,220
Dec 20, 20239.099.129.039.109.10601
Dec 19, 20238.929.498.909.319.312,844
Dec 18, 20239.669.669.519.569.564,446
Dec 15, 20239.8010.019.7510.0010.001,792
Dec 14, 20239.479.759.439.669.661,878
Dec 13, 20239.609.859.609.709.703,551
Dec 12, 20239.9510.109.8910.1010.103,005
Dec 11, 20239.9510.029.7510.0210.023,275
Dec 08, 202310.0710.4510.0710.2110.21993
Dec 07, 202310.1010.3510.1010.1710.171,879
Dec 06, 202310.1410.2510.1110.1610.16844
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...