Canada markets closed

Mercialys SA (M8Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.37+0.30 (+2.98%)
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.3710.3710.3710.3710.37-
May 02, 202410.0710.0710.0710.0710.07-
Apr 30, 202410.1110.1110.1110.1110.11-
Apr 29, 202410.1110.1110.1110.1110.11-
Apr 29, 20240.99 Dividend
Apr 26, 202411.0311.0311.0311.0310.04-
Apr 25, 202410.9910.9910.9910.9910.00-
Apr 24, 202411.2811.2811.2811.2810.27-
Apr 23, 202411.1011.3011.1011.3010.291,994
Apr 22, 202410.8610.8610.8610.869.89-
Apr 19, 202410.2510.2510.2510.259.33-
Apr 18, 202410.4510.4510.4510.459.51-
Apr 17, 202410.0710.0710.0710.079.17-
Apr 16, 202410.1610.2210.1610.229.301,944
Apr 15, 202410.4310.4310.4310.439.49-
Apr 12, 202410.5210.5210.5210.529.58-
Apr 11, 202410.4210.4210.4210.429.48-
Apr 10, 202410.5610.5610.5610.569.61-
Apr 09, 202410.5210.5210.5210.529.58204
Apr 08, 202410.3910.3910.3910.399.46-
Apr 05, 202410.2010.2010.2010.209.28-
Apr 04, 202410.6810.6810.6810.689.72-
Apr 03, 202410.6410.6410.6410.649.69-
Apr 02, 202410.6810.6810.6810.689.72-
Mar 28, 202410.6510.6510.6510.659.69-
Mar 27, 202410.5010.5810.5010.589.63100
Mar 26, 202410.7210.7210.7210.729.76-
Mar 25, 202410.6010.6010.6010.609.65-
Mar 22, 202410.5210.5210.5210.529.58-
Mar 21, 202410.4510.4510.4510.459.51-
Mar 20, 202410.2210.2210.2210.229.30-
Mar 19, 202410.1810.1810.1810.189.27-
Mar 18, 202410.2310.2310.2310.239.31-
Mar 15, 202410.0910.0910.0910.099.18-
Mar 14, 202410.1310.1310.1310.139.22-
Mar 13, 202410.3010.3010.3010.309.38-
Mar 12, 202410.4510.4510.4510.459.51-
Mar 11, 202410.3110.3110.3110.319.38-
Mar 08, 202410.2310.2310.2310.239.31-
Mar 07, 202410.1210.1210.1210.129.21-
Mar 06, 202410.0310.1910.0310.199.28500
Mar 05, 202410.0510.0510.0510.059.15-
Mar 04, 202410.0310.0310.0310.039.13-
Mar 01, 202410.0510.0510.0510.059.15-
Feb 29, 202410.0110.0110.0110.019.11-
Feb 28, 202410.2010.2010.2010.209.28-
Feb 27, 202410.1810.1810.1810.189.27-
Feb 26, 202410.1410.1410.1410.149.23-
Feb 23, 202410.3510.3510.3510.359.42-
Feb 22, 202410.3110.3110.3110.319.38-
Feb 21, 202410.1810.1810.1810.189.27-
Feb 20, 202410.2610.2610.2610.269.34-
Feb 19, 202410.1210.1210.1210.129.21-
Feb 16, 202410.4310.4310.4310.439.49-
Feb 15, 202410.4910.499.829.828.94160
Feb 14, 202410.4610.4610.4610.469.52-
Feb 13, 202410.5010.5010.5010.509.56-
Feb 12, 202410.4510.4510.4510.459.51-
Feb 09, 202410.5010.5010.5010.509.56-
Feb 08, 202410.4910.4910.4910.499.55-
Feb 07, 202410.4510.4510.4510.459.51-
Feb 06, 202410.5110.5110.5110.519.57-
Feb 05, 202410.4710.4710.4710.479.53-
Feb 02, 202410.3510.3510.3510.359.42-
Feb 01, 202410.4710.4710.4710.479.53-
Jan 31, 202410.5410.5410.5410.549.59-
Jan 30, 202410.6910.6910.6910.699.73-
Jan 29, 202410.9210.9210.9210.929.94-
Jan 26, 202410.9310.9310.9310.939.95-
Jan 25, 202410.7610.7610.7610.769.79-
Jan 24, 202410.7410.9110.7410.919.9360
Jan 23, 202410.6310.6310.6310.639.68-
Jan 22, 202410.5210.5210.5210.529.58-
Jan 19, 202410.3810.3810.3810.389.45-
Jan 18, 202410.3810.3810.3810.389.45-
Jan 17, 202410.2410.2410.2410.249.32-
Jan 16, 202410.3410.3410.3410.349.41-
Jan 15, 202410.2010.2010.2010.209.28-
Jan 12, 202410.2010.2010.2010.209.28-
Jan 11, 202410.2610.2610.2610.269.34-
Jan 10, 20249.859.859.859.858.97-
Jan 09, 202410.0410.0410.0410.049.14-
Jan 08, 20249.959.959.959.959.06-
Jan 05, 20249.969.969.969.969.07-
Jan 04, 20249.899.899.899.899.00-
Jan 03, 20249.909.909.909.909.02-
Jan 02, 20249.909.989.909.989.091,050
Dec 29, 20239.949.949.949.949.05-
Dec 28, 20239.999.999.999.999.10-
Dec 27, 20239.779.779.779.778.90-
Dec 22, 20239.619.619.619.618.75-
Dec 21, 20239.539.539.539.538.68-
Dec 20, 20239.539.539.539.538.68-
Dec 19, 20239.269.269.269.268.42-
Dec 18, 20239.199.199.169.168.34100
Dec 15, 20239.249.249.249.248.41-
Dec 14, 20238.958.958.958.958.15-
Dec 13, 20238.818.818.818.818.02-
Dec 12, 20238.958.958.958.958.15-
Dec 11, 20239.109.109.109.108.29-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...