Canada markets closed

AS Merko Ehitus (MKS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.900.00 (0.00%)
At close: 08:03AM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.9016.9016.9016.9016.906
Apr 25, 202416.9016.9016.9016.9016.90-
Apr 24, 202416.9216.9216.9216.9216.92-
Apr 23, 202416.9016.9016.9016.9016.90-
Apr 22, 202416.8416.8416.8416.8416.84-
Apr 19, 202416.8816.8816.8816.8816.88-
Apr 18, 202416.9216.9216.9216.9216.92-
Apr 17, 202416.9016.9016.9016.9016.90-
Apr 16, 202416.9217.5216.9217.5217.526
Apr 15, 202416.7816.7816.7816.7816.78-
Apr 12, 202416.8817.4816.8817.4817.48100
Apr 11, 202417.1017.5417.1017.5417.546
Apr 10, 202416.9816.9816.9816.9816.98-
Apr 09, 202416.5616.5616.5616.5616.56-
Apr 08, 202416.3416.3416.3416.3416.34-
Apr 05, 202416.2016.2016.2016.2016.20-
Apr 04, 202416.0416.0416.0416.0416.04-
Apr 03, 202416.1416.1416.1416.1416.14-
Apr 02, 202416.2016.2016.2016.2016.20-
Mar 28, 202416.2616.2616.2616.2616.26-
Mar 27, 202416.2016.2016.2016.2016.20-
Mar 26, 202416.1616.1616.1616.1616.16150
Mar 25, 202416.1416.1416.1416.1416.14-
Mar 22, 202415.9415.9415.9415.9415.94-
Mar 21, 202415.9015.9015.9015.9015.90-
Mar 20, 202415.8015.8015.8015.8015.80-
Mar 19, 202415.7615.7615.7615.7615.76-
Mar 18, 202415.7615.7615.7615.7615.76-
Mar 15, 202415.7415.7415.7415.7415.74-
Mar 14, 202415.7415.7415.7415.7415.74-
Mar 13, 202415.7415.7415.7415.7415.74-
Mar 12, 202415.7215.7215.7215.7215.72-
Mar 11, 202415.7415.7415.7415.7415.74-
Mar 08, 202415.7415.7415.7415.7415.74-
Mar 07, 202415.7415.7415.7415.7415.74-
Mar 06, 202415.7015.7015.7015.7015.70-
Mar 05, 202415.6415.6415.6415.6415.64-
Mar 04, 202415.7015.7015.7015.7015.70-
Mar 01, 202415.7215.7215.7215.7215.72-
Feb 29, 202415.7615.7615.7615.7615.76-
Feb 28, 202415.7615.7615.7615.7615.76-
Feb 27, 202415.7616.3615.7616.3616.3648
Feb 26, 202415.7616.3415.7616.3416.34100
Feb 23, 202415.7615.7615.7615.7615.76-
Feb 22, 202415.7415.7415.7415.7415.74-
Feb 21, 202415.7015.7015.7015.7015.70-
Feb 20, 202415.7615.7615.7615.7615.76-
Feb 19, 202415.7215.7215.7215.7215.72-
Feb 16, 202415.6415.6415.6415.6415.64-
Feb 15, 202415.6015.6015.6015.6015.60-
Feb 14, 202415.6015.6015.6015.6015.60-
Feb 13, 202415.6215.6215.6215.6215.62-
Feb 12, 202415.6015.6015.6015.6015.60-
Feb 09, 202415.7215.7215.7215.7215.72-
Feb 08, 202416.0416.0416.0416.0416.04-
Feb 07, 202415.9415.9415.9415.9415.94-
Feb 06, 202415.8016.5015.8016.5016.50705
Feb 05, 202415.6615.6615.6615.6615.66-
Feb 02, 202415.5215.5215.5215.5215.52-
Feb 01, 202415.4815.4815.4815.4815.48-
Jan 31, 202415.7015.7015.7015.7015.70-
Jan 30, 202415.7015.7015.7015.7015.70-
Jan 29, 202415.3415.3415.3415.3415.34-
Jan 26, 202415.3015.3015.3015.3015.30-
Jan 25, 202415.5015.5015.5015.5015.50-
Jan 24, 202415.5415.5415.5415.5415.54-
Jan 23, 202415.4815.4815.4815.4815.48-
Jan 22, 202415.5015.5015.5015.5015.50-
Jan 19, 202415.5415.5415.5415.5415.54-
Jan 18, 202415.4415.4415.4415.4415.44-
Jan 17, 202415.4815.4815.4815.4815.48-
Jan 16, 202415.4815.4815.4815.4815.48-
Jan 15, 202415.2815.2815.2815.2815.28-
Jan 12, 202415.2815.2815.2815.2815.28-
Jan 11, 202415.1815.1815.1815.1815.18-
Jan 10, 202415.1415.1415.1415.1415.14-
Jan 09, 202415.1015.1015.1015.1015.10-
Jan 08, 202415.0015.0015.0015.0015.00-
Jan 05, 202414.9814.9814.4014.4014.40780
Jan 04, 202414.9414.9414.9414.9414.94-
Jan 03, 202414.9015.5814.9015.5815.581
Jan 02, 202415.0015.0015.0015.0015.00-
Dec 29, 202314.9614.9614.9614.9614.96-
Dec 28, 202314.9415.5214.9415.5215.52202
Dec 27, 202314.9214.9214.9214.9214.92-
Dec 22, 202314.9214.9214.9214.9214.92-
Dec 21, 202314.9214.9214.9214.9214.92-
Dec 20, 202314.9614.9614.9614.9614.96-
Dec 19, 202315.0015.0015.0015.0015.00-
Dec 18, 202314.9614.9614.9614.9614.96-
Dec 15, 202315.0015.6015.0015.6015.602
Dec 14, 202314.9614.9614.9614.9614.96-
Dec 13, 202314.9614.9614.9614.9614.96-
Dec 12, 202314.9214.9214.9214.9214.92-
Dec 11, 202314.9014.9014.9014.9014.90-
Dec 08, 202314.7014.7014.7014.7014.70-
Dec 07, 202314.8214.8214.8214.8214.82-
Dec 06, 202314.8414.8414.8414.8414.84-
Dec 05, 202314.8614.8614.8614.8614.86-
Dec 04, 202314.8214.8214.8214.8214.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...