Midea Real Estate Holding Limited (MR9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5100

-0.0200

(-3.77%)

At close: 08:06AM CEST

Time Period:

Jun 01, 2023 - Jun 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
May 30, 2024	0.5050	0.5300	0.5050	0.5300	0.5300	2,000
May 30, 2024	0.36 Dividend
May 29, 2024	0.5550	0.5550	0.5550	0.5550	0.1950	-
May 28, 2024	0.5550	0.5550	0.5550	0.5550	0.1950	-
May 27, 2024	0.5650	0.5650	0.5650	0.5650	0.1985	-
May 24, 2024	0.5850	0.5850	0.5850	0.5850	0.2055	-
May 23, 2024	0.6150	0.6150	0.6150	0.6150	0.2161	-
May 22, 2024	0.6400	0.6400	0.6400	0.6400	0.2249	3,000
May 21, 2024	0.6500	0.6500	0.6500	0.6500	0.2284	-
May 20, 2024	0.6750	0.6750	0.6750	0.6750	0.2372	-
May 17, 2024	0.5900	0.5950	0.5900	0.5950	0.2091	186
May 16, 2024	0.5650	0.5650	0.5650	0.5650	0.1985	-
May 15, 2024	0.5350	0.5650	0.5350	0.5650	0.1985	2,000
May 14, 2024	0.5450	0.5450	0.5450	0.5450	0.1915	-
May 13, 2024	0.5450	0.5900	0.5450	0.5900	0.2073	349
May 10, 2024	0.5450	0.5850	0.5450	0.5450	0.1915	2,348
May 09, 2024	0.5100	0.5600	0.5100	0.5600	0.1968	1,610
May 08, 2024	0.4880	0.4880	0.4880	0.4880	0.1715	-
May 07, 2024	0.5400	0.5400	0.5400	0.5400	0.1897	3,000
May 06, 2024	0.5150	0.5400	0.5150	0.5400	0.1897	663
May 03, 2024	0.5500	0.5800	0.5500	0.5800	0.2038	850
May 02, 2024	0.5200	0.5200	0.5200	0.5200	0.1827	-
Apr 30, 2024	0.4980	0.4980	0.4980	0.4980	0.1750	-
Apr 29, 2024	0.5050	0.5250	0.5050	0.5250	0.1845	348
Apr 26, 2024	0.4520	0.4520	0.4520	0.4520	0.1588	-
Apr 25, 2024	0.4200	0.4200	0.4200	0.4200	0.1476	-
Apr 24, 2024	0.4180	0.4180	0.4180	0.4180	0.1469	-
Apr 23, 2024	0.4300	0.4300	0.4300	0.4300	0.1511	5,000
Apr 22, 2024	0.4300	0.4480	0.4300	0.4480	0.1574	813
Apr 19, 2024	0.4300	0.4300	0.4300	0.4300	0.1511	-
Apr 18, 2024	0.4280	0.4280	0.4280	0.4280	0.1504	-
Apr 17, 2024	0.4220	0.4220	0.4220	0.4220	0.1483	-
Apr 16, 2024	0.4240	0.4240	0.4240	0.4240	0.1490	-
Apr 15, 2024	0.4160	0.4160	0.4140	0.4140	0.1455	57
Apr 12, 2024	0.4300	0.4600	0.4300	0.4600	0.1616	5,850
Apr 11, 2024	0.4280	0.4280	0.4280	0.4280	0.1504	-
Apr 10, 2024	0.4220	0.4220	0.4220	0.4220	0.1483	-
Apr 09, 2024	0.4280	0.4720	0.4280	0.4720	0.1658	5,110
Apr 08, 2024	0.4180	0.4180	0.4180	0.4180	0.1469	-
Apr 05, 2024	0.4140	0.4140	0.4140	0.4140	0.1455	-
Apr 04, 2024	0.4340	0.4340	0.4340	0.4340	0.1525	-
Apr 03, 2024	0.4460	0.4460	0.4460	0.4460	0.1567	-
Apr 02, 2024	0.4440	0.4440	0.4440	0.4440	0.1560	-
Mar 28, 2024	0.4560	0.4560	0.4560	0.4560	0.1602	-
Mar 27, 2024	0.4580	0.4580	0.4580	0.4580	0.1609	-
Mar 26, 2024	0.4620	0.4620	0.4620	0.4620	0.1623	-
Mar 25, 2024	0.4640	0.4640	0.4640	0.4640	0.1630	-
Mar 22, 2024	0.4560	0.4560	0.4560	0.4560	0.1602	-
Mar 21, 2024	0.4660	0.5000	0.4660	0.5000	0.1757	1,070
Mar 20, 2024	0.4580	0.4580	0.4580	0.4580	0.1609	-
Mar 19, 2024	0.4580	0.4580	0.4580	0.4580	0.1609	-
Mar 18, 2024	0.4700	0.4700	0.4700	0.4700	0.1651	-
Mar 15, 2024	0.4740	0.4740	0.4740	0.4740	0.1665	-
Mar 14, 2024	0.4820	0.4820	0.4820	0.4820	0.1694	-
Mar 13, 2024	0.4800	0.4800	0.4800	0.4800	0.1686	-
Mar 12, 2024	0.4840	0.4840	0.4840	0.4840	0.1701	-
Mar 11, 2024	0.4500	0.4860	0.4500	0.4860	0.1708	500
Mar 08, 2024	0.4460	0.4740	0.4460	0.4740	0.1665	150
Mar 07, 2024	0.4480	0.4480	0.4480	0.4480	0.1574	-
Mar 06, 2024	0.4660	0.4660	0.4660	0.4660	0.1637	-
Mar 05, 2024	0.4680	0.4680	0.4680	0.4680	0.1644	-
Mar 04, 2024	0.4700	0.4700	0.4700	0.4700	0.1651	-
Mar 01, 2024	0.5000	0.5000	0.5000	0.5000	0.1757	-
Feb 29, 2024	0.5100	0.5350	0.5100	0.5350	0.1880	8
Feb 28, 2024	0.4980	0.4980	0.4980	0.4980	0.1750	-
Feb 27, 2024	0.5250	0.5250	0.5250	0.5250	0.1845	-
Feb 26, 2024	0.5350	0.5350	0.5350	0.5350	0.1880	-
Feb 23, 2024	0.5400	0.5400	0.5400	0.5400	0.1897	-
Feb 22, 2024	0.5350	0.5350	0.5350	0.5350	0.1880	-
Feb 21, 2024	0.5400	0.5400	0.5400	0.5400	0.1897	-
Feb 20, 2024	0.5250	0.5600	0.5250	0.5600	0.1968	300
Feb 19, 2024	0.5250	0.5250	0.5250	0.5250	0.1845	-
Feb 16, 2024	0.5350	0.5350	0.5350	0.5350	0.1880	-
Feb 15, 2024	0.5050	0.5500	0.5050	0.5500	0.1932	500
Feb 14, 2024	0.5100	0.5100	0.5100	0.5100	0.1792	-
Feb 13, 2024	0.5100	0.5100	0.5100	0.5100	0.1792	-
Feb 12, 2024	0.5100	0.5100	0.5100	0.5100	0.1792	-
Feb 09, 2024	0.5100	0.5100	0.5100	0.5100	0.1792	-
Feb 08, 2024	0.5500	0.5600	0.5500	0.5600	0.1968	3,885
Feb 07, 2024	0.5250	0.5250	0.5250	0.5250	0.1845	-
Feb 06, 2024	0.5250	0.5250	0.5250	0.5250	0.1845	-
Feb 05, 2024	0.4660	0.4660	0.4660	0.4660	0.1637	-
Feb 02, 2024	0.4720	0.5000	0.4720	0.5000	0.1757	970
Feb 01, 2024	0.4740	0.4740	0.4740	0.4740	0.1665	-
Jan 31, 2024	0.4800	0.5100	0.4800	0.5100	0.1792	565
Jan 30, 2024	0.4840	0.4840	0.4840	0.4840	0.1701	-
Jan 29, 2024	0.5050	0.5050	0.5050	0.5050	0.1774	836
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.1827	-
Jan 25, 2024	0.5100	0.5100	0.5100	0.5100	0.1792	-
Jan 24, 2024	0.4740	0.4740	0.4740	0.4740	0.1665	-
Jan 23, 2024	0.4540	0.4900	0.4540	0.4900	0.1722	1,645
Jan 22, 2024	0.4800	0.4800	0.4480	0.4480	0.1574	39,000
Jan 19, 2024	0.4660	0.4660	0.4660	0.4660	0.1637	-
Jan 18, 2024	0.4880	0.4880	0.4880	0.4880	0.1715	-
Jan 17, 2024	0.4980	0.5500	0.4980	0.5500	0.1932	3,000
Jan 16, 2024	0.5250	0.5250	0.5250	0.5250	0.1845	-
Jan 15, 2024	0.5500	0.5600	0.5500	0.5600	0.1968	500
Jan 12, 2024	0.5550	0.5550	0.5550	0.5550	0.1950	-
Jan 11, 2024	0.5550	0.5550	0.5550	0.5550	0.1950	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,269.12+197.41(+0.89%)

S&P 5005,277.51+42.03(+0.80%)

DOW38,686.32+574.84(+1.51%)

CAD/USD0.7339+0.0028(+0.38%)

CRUDE OIL77.18-0.73(-0.94%)

Bitcoin CAD92,322.73+648.70(+0.71%)

Midea Real Estate Holding Limited (MR9.F)

S&P/TSX
22,269.12
+197.41(+0.89%)

S&P 500
5,277.51
+42.03(+0.80%)

DOW
38,686.32
+574.84(+1.51%)

CAD/USD
0.7339
+0.0028(+0.38%)

CRUDE OIL
77.18
-0.73(-0.94%)

Bitcoin CAD
92,322.73
+648.70(+0.71%)