Mota-Engil (M09.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 12:32PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 4.0380 | 4.0380 | 3.9280 | 3.9460 | 3.9460 | - |
| May 07, 2024 | 4.0500 | 4.0500 | 3.9380 | 3.9660 | 3.9660 | - |
| May 06, 2024 | 4.0200 | 4.0200 | 3.9580 | 3.9700 | 3.9700 | - |
| May 03, 2024 | 4.0580 | 4.0580 | 3.9480 | 3.9480 | 3.9480 | - |
| May 02, 2024 | 4.0060 | 4.0060 | 3.9460 | 3.9560 | 3.9560 | - |
| Apr 30, 2024 | 4.1980 | 4.1980 | 4.0420 | 4.0420 | 4.0420 | - |
| Apr 29, 2024 | 4.1740 | 4.1740 | 4.0880 | 4.1140 | 4.1140 | - |
| Apr 26, 2024 | 4.0540 | 4.0860 | 4.0400 | 4.0860 | 4.0860 | - |
| Apr 25, 2024 | 4.1360 | 4.1360 | 3.9300 | 3.9420 | 3.9420 | - |
| Apr 24, 2024 | 4.2640 | 4.2640 | 4.1060 | 4.1200 | 4.1200 | - |
| Apr 23, 2024 | 4.2320 | 4.2320 | 4.1040 | 4.1700 | 4.1700 | - |
| Apr 22, 2024 | 4.1560 | 4.1560 | 4.0740 | 4.1300 | 4.1300 | - |
| Apr 19, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Apr 18, 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| Apr 17, 2024 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | 4.1120 | - |
| Apr 16, 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| Apr 15, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Apr 12, 2024 | 4.3700 | 4.3960 | 4.3700 | 4.3960 | 4.3960 | - |
| Apr 11, 2024 | 4.5640 | 4.5640 | 4.3320 | 4.4180 | 4.4180 | 1,000 |
| Apr 10, 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
| Apr 09, 2024 | 4.6740 | 4.7220 | 4.5400 | 4.7220 | 4.7220 | - |
| Apr 08, 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
| Apr 05, 2024 | 4.5880 | 4.5880 | 4.4900 | 4.5140 | 4.5140 | - |
| Apr 04, 2024 | 4.7740 | 4.7740 | 4.6560 | 4.6740 | 4.6740 | - |
| Apr 03, 2024 | 4.7360 | 4.7360 | 4.6260 | 4.6620 | 4.6620 | - |
| Apr 02, 2024 | 4.7580 | 4.7580 | 4.6540 | 4.6920 | 4.6920 | - |
| Mar 28, 2024 | 4.9050 | 4.9050 | 4.6900 | 4.6900 | 4.6900 | - |
| Mar 27, 2024 | 4.8200 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | - |
| Mar 26, 2024 | 4.8200 | 4.8200 | 4.7050 | 4.7050 | 4.7050 | - |
| Mar 25, 2024 | 4.6950 | 4.7050 | 4.6050 | 4.7050 | 4.7050 | - |
| Mar 22, 2024 | 4.8150 | 4.9450 | 4.7300 | 4.7400 | 4.7400 | - |
| Mar 21, 2024 | 4.6600 | 4.9350 | 4.6600 | 4.9350 | 4.9350 | - |
| Mar 20, 2024 | 4.6250 | 4.6500 | 4.5900 | 4.6400 | 4.6400 | - |
| Mar 19, 2024 | 4.7650 | 4.7650 | 4.5300 | 4.5400 | 4.5400 | - |
| Mar 18, 2024 | 4.7850 | 4.7850 | 4.6800 | 4.6800 | 4.6800 | - |
| Mar 15, 2024 | 4.8050 | 4.8050 | 4.6850 | 4.6850 | 4.6850 | - |
| Mar 14, 2024 | 4.9500 | 4.9500 | 4.7450 | 4.7550 | 4.7550 | - |
| Mar 13, 2024 | 4.9200 | 5.1000 | 4.8500 | 5.1000 | 5.1000 | 1,000 |
| Mar 12, 2024 | 4.9900 | 4.9900 | 4.8050 | 4.8100 | 4.8100 | - |
| Mar 11, 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Mar 08, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Mar 07, 2024 | 5.2300 | 5.2300 | 5.0600 | 5.0600 | 5.0600 | - |
| Mar 06, 2024 | 5.7500 | 5.7500 | 5.1700 | 5.1700 | 5.1700 | - |
| Mar 05, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Mar 04, 2024 | 5.5500 | 5.6700 | 5.5500 | 5.5900 | 5.5900 | - |
| Mar 01, 2024 | 5.4100 | 5.6100 | 5.4100 | 5.6100 | 5.6100 | - |
| Feb 29, 2024 | 5.3600 | 5.5300 | 5.3600 | 5.4800 | 5.4800 | - |
| Feb 28, 2024 | 5.1500 | 5.3100 | 5.1500 | 5.2400 | 5.2400 | - |
| Feb 27, 2024 | 5.4300 | 5.4300 | 5.1800 | 5.2200 | 5.2200 | - |
| Feb 26, 2024 | 5.4100 | 5.4100 | 5.3200 | 5.3200 | 5.3200 | - |
| Feb 23, 2024 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | - |
| Feb 22, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Feb 21, 2024 | 5.2200 | 5.2600 | 5.2200 | 5.2300 | 5.2300 | - |
| Feb 20, 2024 | 5.5100 | 5.5100 | 5.2200 | 5.2500 | 5.2500 | - |
| Feb 19, 2024 | 5.1900 | 5.3700 | 5.1900 | 5.3500 | 5.3500 | - |
| Feb 16, 2024 | 5.1300 | 5.1600 | 5.0500 | 5.1000 | 5.1000 | - |
| Feb 15, 2024 | 5.0800 | 5.0800 | 4.9350 | 5.0000 | 5.0000 | - |
| Feb 14, 2024 | 5.0100 | 5.0100 | 4.9450 | 4.9450 | 4.9450 | - |
| Feb 13, 2024 | 5.1200 | 5.1200 | 4.8950 | 4.8950 | 4.8950 | - |
| Feb 12, 2024 | 5.0100 | 5.0300 | 4.9750 | 5.0300 | 5.0300 | - |
| Feb 09, 2024 | 5.0300 | 5.2000 | 4.8500 | 4.9750 | 4.9750 | 200 |
| Feb 08, 2024 | 5.2300 | 5.2300 | 4.9150 | 4.9250 | 4.9250 | - |
| Feb 07, 2024 | 5.0100 | 5.1100 | 5.0100 | 5.0900 | 5.0900 | - |
| Feb 06, 2024 | 4.9900 | 5.0600 | 4.9900 | 5.0500 | 5.0500 | - |
| Feb 05, 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0500 | 5.0500 | - |
| Feb 02, 2024 | 4.8750 | 5.0500 | 4.8750 | 4.9950 | 4.9950 | - |
| Feb 01, 2024 | 5.2500 | 5.2500 | 4.9850 | 4.9850 | 4.9850 | - |
| Jan 31, 2024 | 5.1600 | 5.1800 | 5.0200 | 5.1800 | 5.1800 | - |
| Jan 30, 2024 | 5.0600 | 5.0600 | 4.9750 | 4.9750 | 4.9750 | - |
| Jan 29, 2024 | 4.8750 | 4.9450 | 4.8750 | 4.9050 | 4.9050 | - |
| Jan 26, 2024 | 4.8350 | 5.1500 | 4.8050 | 4.9150 | 4.9150 | 600 |
| Jan 25, 2024 | 4.7750 | 4.8550 | 4.7750 | 4.8100 | 4.8100 | - |
| Jan 24, 2024 | 4.6450 | 4.8800 | 4.5650 | 4.5900 | 4.5900 | 2,086 |
| Jan 23, 2024 | 4.7800 | 4.8050 | 4.6300 | 4.6500 | 4.6500 | - |
| Jan 22, 2024 | 4.7050 | 4.7050 | 4.6250 | 4.6800 | 4.6800 | - |
| Jan 19, 2024 | 4.6800 | 4.6800 | 4.5250 | 4.5450 | 4.5450 | - |
| Jan 18, 2024 | 4.3250 | 4.5650 | 4.3250 | 4.5500 | 4.5500 | - |
| Jan 17, 2024 | 4.3450 | 4.3650 | 4.3350 | 4.3650 | 4.3650 | - |
| Jan 16, 2024 | 4.6250 | 4.6250 | 4.2950 | 4.3000 | 4.3000 | - |
| Jan 15, 2024 | 4.4850 | 4.4950 | 4.4850 | 4.4950 | 4.4950 | - |
| Jan 12, 2024 | 4.5250 | 4.5250 | 4.4450 | 4.4700 | 4.4700 | - |
| Jan 11, 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5050 | 4.5050 | - |
| Jan 10, 2024 | 4.3450 | 4.4900 | 4.3000 | 4.4900 | 4.4900 | - |
| Jan 09, 2024 | 4.1850 | 4.2200 | 4.0900 | 4.2200 | 4.2200 | - |
| Jan 08, 2024 | 4.4100 | 4.4100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jan 05, 2024 | 4.3800 | 4.3800 | 4.2750 | 4.2950 | 4.2950 | - |
| Jan 04, 2024 | 4.1900 | 4.2850 | 4.1700 | 4.2850 | 4.2850 | - |
| Jan 03, 2024 | 4.0650 | 4.0800 | 3.9950 | 4.0800 | 4.0800 | - |
| Jan 02, 2024 | 3.8600 | 4.0000 | 3.8600 | 4.0000 | 4.0000 | - |
| Dec 29, 2023 | 3.9600 | 3.9600 | 3.8550 | 3.8650 | 3.8650 | - |
| Dec 28, 2023 | 3.9300 | 3.9300 | 3.8500 | 3.8850 | 3.8850 | - |
| Dec 27, 2023 | 3.9200 | 3.9200 | 3.8100 | 3.8200 | 3.8200 | - |
| Dec 22, 2023 | 3.8950 | 3.8950 | 3.7850 | 3.8000 | 3.8000 | - |
| Dec 21, 2023 | 3.8350 | 3.8950 | 3.8200 | 3.8200 | 3.8200 | - |
| Dec 20, 2023 | 4.0450 | 4.0450 | 3.5850 | 3.7300 | 3.7300 | - |
| Dec 19, 2023 | 4.1050 | 4.1050 | 4.0300 | 4.0300 | 4.0300 | - |
| Dec 18, 2023 | 4.1700 | 4.1700 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 15, 2023 | 4.2200 | 4.2200 | 4.0900 | 4.0900 | 4.0900 | - |
| Dec 14, 2023 | 4.2200 | 4.2200 | 4.0750 | 4.1300 | 4.1300 | - |
| Dec 13, 2023 | 4.0900 | 4.1400 | 4.0450 | 4.1200 | 4.1200 | - |
| *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.