Canada markets close in 4 hours 47 minutes

Mycronic AB (publ) (MLT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
33.66-0.16 (-0.47%)
As of 08:15AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202433.6633.6633.6633.6633.66120
May 08, 202433.8233.8233.8233.8233.82-
May 07, 202433.7833.7833.5633.5633.56-
May 06, 202433.1833.3433.1833.3433.34-
May 03, 202432.1832.3832.1832.3832.38-
May 02, 202432.9432.9432.3232.3232.32120
Apr 30, 202432.6832.6832.6632.6632.66-
Apr 29, 202432.3232.3232.2232.2232.22-
Apr 26, 202432.0432.0432.0232.0232.02-
Apr 25, 202432.4432.4432.1032.1032.10-
Apr 24, 202432.2832.2832.2832.2832.28-
Apr 23, 202431.6831.6831.6831.6831.68-
Apr 22, 202432.4832.4832.4832.4832.48-
Apr 19, 202431.1431.3431.1431.3431.34150
Apr 18, 202430.4031.7230.4031.7231.72-
Apr 17, 202430.5830.6830.5830.6830.68-
Apr 16, 202430.8430.8430.4630.4630.46-
Apr 15, 202430.9830.9830.8230.8230.82-
Apr 12, 202431.0831.2231.0831.1031.10-
Apr 11, 202430.1230.1230.1230.1230.12-
Apr 10, 202432.4432.4432.4432.4432.44-
Apr 09, 202432.7032.7032.5632.5632.56-
Apr 08, 202431.9431.9431.9431.9431.94-
Apr 05, 202431.9031.9031.6631.6631.66-
Apr 04, 202432.5432.5432.4832.4832.48-
Apr 03, 202432.4632.4631.9832.3032.30-
Apr 02, 202432.5632.5632.5632.5632.56-
Mar 28, 202432.6032.8832.5232.8832.88120
Mar 27, 202430.6232.6430.6232.6432.64-
Mar 26, 202430.1030.6029.9230.6030.6050
Mar 25, 202430.6230.6230.2630.3030.30-
Mar 22, 202430.7430.8630.6630.8630.8675
Mar 21, 202430.6230.6230.5630.5630.56-
Mar 20, 202430.4830.4830.4830.4830.48-
Mar 19, 202430.7630.7630.0830.0830.08-
Mar 18, 202430.7231.1430.7231.1431.14-
Mar 15, 202430.9231.0830.9231.0831.08-
Mar 14, 202431.4231.4231.4231.4231.42-
Mar 13, 202431.1431.5831.1431.5831.58-
Mar 12, 202431.2831.2831.2831.2831.28-
Mar 11, 202430.9630.9630.7830.7830.78-
Mar 08, 202431.1031.1031.1031.1031.10-
Mar 07, 202431.0031.1231.0031.1231.12-
Mar 06, 202430.8430.8430.4830.7230.72-
Mar 05, 202431.5031.5031.2831.2831.28-
Mar 04, 202430.8031.0030.8031.0031.00-
Mar 01, 202430.4830.4830.2430.2430.24-
Feb 29, 202429.9630.3629.9630.2430.24-
Feb 28, 202429.7629.8829.7629.8429.843
Feb 27, 202429.8229.8229.7429.7429.74-
Feb 26, 202429.5429.9829.5429.9829.98-
Feb 23, 202429.0829.1029.0829.1029.10-
Feb 22, 202428.7629.1428.7629.1429.14-
Feb 21, 202428.8028.8028.0828.0828.08-
Feb 20, 202429.4429.4429.0029.0029.00270
Feb 19, 202429.9030.2029.9030.2030.20-
Feb 16, 202429.6229.6229.6229.6229.62-
Feb 15, 202429.9429.9429.5629.5629.56-
Feb 14, 202428.6429.0028.6429.0029.00-
Feb 13, 202429.0229.2229.0229.2229.22-
Feb 12, 202428.9229.1628.9229.1629.16-
Feb 09, 202429.0229.1228.0829.1229.1230
Feb 08, 202427.6627.6627.6627.6627.66-
Feb 07, 202427.0627.0627.0627.0627.06-
Feb 06, 202426.9226.9226.5426.9226.92-
Feb 05, 202426.6627.0226.6627.0227.02-
Feb 02, 202426.1426.1426.1426.1426.14-
Feb 01, 202426.0026.0025.5625.5625.56-
Jan 31, 202425.7226.0225.7226.0226.02-
Jan 30, 202425.4825.8225.4825.6825.68-
Jan 29, 202425.0425.1025.0425.1025.10-
Jan 26, 202425.1825.3825.0225.3825.38-
Jan 25, 202425.1425.1425.1425.1425.14-
Jan 24, 202424.5824.7624.5824.7624.76-
Jan 23, 202424.2624.5624.2624.5624.56-
Jan 22, 202424.5424.6824.5424.6824.68-
Jan 19, 202425.0825.1224.7624.7624.76-
Jan 18, 202424.2424.5424.2424.5424.54-
Jan 17, 202424.3024.3024.3024.3024.30-
Jan 16, 202424.6824.8424.6824.8424.84-
Jan 15, 202424.9224.9824.8624.9824.98-
Jan 12, 202424.7424.7424.7424.7424.74-
Jan 11, 202424.5224.8824.5224.8824.88-
Jan 10, 202425.1225.1225.1225.1225.12-
Jan 09, 202425.4825.4825.3025.3025.30-
Jan 08, 202424.0225.3024.0225.3025.30-
Jan 05, 202424.2424.2424.2424.2424.24-
Jan 04, 202423.9623.9623.9623.9623.96-
Jan 03, 202425.3825.3824.4224.4224.42300
Jan 02, 202425.8425.8425.8425.8425.84-
Dec 29, 202326.1826.1826.1826.1826.18-
Dec 28, 202326.2226.2226.2226.2226.22-
Dec 27, 202326.0226.1226.0226.1226.12-
Dec 22, 202325.6225.6225.6225.6225.62-
Dec 21, 202326.0426.0426.0426.0426.04-
Dec 20, 202325.8226.1425.8226.1426.14-
Dec 19, 202325.4225.6825.4225.6825.68-
Dec 18, 202325.3025.3025.3025.3025.30-
Dec 15, 202325.2025.4025.2025.4025.40-
Dec 14, 202324.8224.8224.8224.8224.82-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...