Canada markets open in 6 hours 47 minutes

Deezer SA (L0A.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
1.7000+0.0250 (+1.49%)
As of 08:00AM CEST. Market open.
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20241.70001.70001.70001.70001.700015
Jun 24, 2024------
Jun 21, 20241.68501.68501.68501.68501.6850-
Jun 20, 20241.75001.75001.75001.75001.7500-
Jun 19, 20241.76001.76001.76001.76001.7600-
Jun 18, 20241.76001.76001.76001.76001.7600-
Jun 17, 20241.80501.80501.80501.80501.8050-
Jun 14, 20241.85001.85001.85001.85001.8500-
Jun 13, 20241.88001.88001.88001.88001.8800-
Jun 12, 20241.89001.89001.89001.89001.8900-
Jun 11, 20241.90001.90001.90001.90001.9000-
Jun 10, 20241.93001.93001.93001.93001.9300-
Jun 07, 20241.92001.92001.92001.92001.9200-
Jun 06, 20241.94001.94001.94001.94001.9400-
Jun 05, 20241.93001.93001.93001.93001.9300-
Jun 04, 20241.94001.94001.94001.94001.9400-
Jun 03, 20241.94001.94001.94001.94001.9400-
May 31, 20241.93001.93001.93001.93001.9300-
May 30, 20241.94001.94001.94001.94001.9400-
May 29, 20241.94001.94001.94001.94001.9400-
May 28, 20241.95001.95001.95001.95001.9500-
May 27, 20241.95001.95001.95001.95001.9500-
May 24, 20241.93001.93001.93001.93001.9300-
May 23, 20241.93001.93001.93001.93001.9300-
May 22, 20241.95001.95001.95001.95001.9500-
May 21, 20241.93001.93001.93001.93001.9300-
May 20, 20241.93001.93001.93001.93001.9300-
May 17, 20241.92001.92001.92001.92001.9200-
May 16, 20241.93001.93001.93001.93001.9300-
May 15, 20241.96001.96001.96001.96001.9600-
May 14, 20241.93001.93001.93001.93001.9300-
May 13, 20241.90001.90001.90001.90001.9000-
May 10, 20241.92001.92001.92001.92001.9200-
May 09, 20241.91001.91001.91001.91001.9100-
May 08, 20241.92001.92001.92001.92001.9200-
May 07, 20241.87001.87001.87001.87001.8700-
May 06, 20241.89001.89001.89001.89001.8900-
May 03, 20241.90001.90001.90001.90001.9000-
May 02, 20241.90001.90001.90001.90001.9000-
Apr 30, 20241.87001.87001.87001.87001.8700-
Apr 29, 20241.84001.84001.84001.84001.8400-
Apr 26, 20241.83001.83001.83001.83001.8300-
Apr 25, 20241.83001.83001.83001.83001.8300-
Apr 24, 20241.92001.92001.92001.92001.9200-
Apr 23, 20241.93001.93001.93001.93001.9300-
Apr 22, 20241.93001.93001.93001.93001.9300-
Apr 19, 20241.94001.94001.94001.94001.9400-
Apr 18, 20241.90001.90001.90001.90001.9000-
Apr 17, 20241.90001.90001.90001.90001.9000-
Apr 16, 20241.91001.91001.91001.91001.9100-
Apr 15, 20241.91001.91001.91001.91001.9100-
Apr 12, 20241.94001.94001.94001.94001.9400-
Apr 11, 20241.94001.94001.94001.94001.9400-
Apr 10, 20241.97001.97001.97001.97001.9700-
Apr 09, 20241.98001.98001.98001.98001.9800-
Apr 08, 20241.96001.96001.96001.96001.9600-
Apr 05, 20241.95001.95001.95001.95001.9500-
Apr 04, 20241.92001.92001.92001.92001.9200-
Apr 03, 20241.93001.93001.93001.93001.9300-
Apr 02, 20241.91001.91001.91001.91001.9100-
Mar 28, 20241.93001.93001.93001.93001.9300-
Mar 27, 20241.93001.93001.93001.93001.9300-
Mar 26, 20241.94001.94001.94001.94001.9400-
Mar 25, 20241.95001.95001.95001.95001.9500-
Mar 22, 20241.93001.93001.93001.93001.9300-
Mar 21, 20242.02002.02002.02002.02002.0200-
Mar 20, 20241.94501.94501.94501.94501.9450-
Mar 19, 20241.95501.95501.95501.95501.9550-
Mar 18, 20241.95501.95501.95501.95501.9550-
Mar 15, 20241.99501.99501.99501.99501.9950-
Mar 14, 20241.93001.93001.93001.93001.9300-
Mar 13, 20242.02002.02002.02002.02002.0200-
Mar 12, 20242.11502.11502.11502.11502.1150-
Mar 11, 20242.19002.19002.19002.19002.1900-
Mar 08, 20242.19502.19502.19502.19502.1950-
Mar 07, 20242.19002.19002.19002.19002.1900-
Mar 06, 20242.18502.18502.18502.18502.1850-
Mar 05, 20242.19502.19502.19502.19502.1950-
Mar 04, 20242.15002.15002.15002.15002.1500-
Mar 01, 20242.13002.13002.13002.13002.1300-
Feb 29, 20242.12502.12502.12502.12502.1250-
Feb 28, 20242.11002.11002.11002.11002.1100-
Feb 27, 20242.09502.09502.09502.09502.0950-
Feb 26, 20242.08502.08502.08502.08502.0850-
Feb 23, 20242.08002.08002.08002.08002.0800-
Feb 22, 20242.10002.10002.10002.10002.1000-
Feb 21, 20242.09002.09002.09002.09002.0900-
Feb 20, 20242.08502.08502.08502.08502.0850-
Feb 19, 20242.07502.07502.07502.07502.0750-
Feb 16, 20242.05002.05002.05002.05002.050015
Feb 15, 20242.03502.03502.03502.03502.0350-
Feb 14, 20242.01502.01502.01502.01502.0150-
Feb 13, 20242.00502.00502.00502.00502.0050-
Feb 12, 20241.98501.98501.98501.98501.9850-
Feb 09, 20242.00002.00002.00002.00002.0000-
Feb 08, 20242.02002.02002.02002.02002.0200-
Feb 07, 20242.01502.01502.01502.01502.0150-
Feb 06, 20242.00002.00002.00002.00002.0000-
Feb 05, 20242.04002.04002.04002.04002.0400-
Feb 02, 20242.05502.05502.05502.05502.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...