Reach plc (MRR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.9100

+0.0090

(+1.00%)

At close: 08:05AM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	2,000
May 16, 2024	0.9010	0.9010	0.9010	0.9010	0.9010	-
May 15, 2024	0.8780	0.8780	0.8780	0.8780	0.8780	-
May 14, 2024	0.8960	0.8960	0.8960	0.8960	0.8960	-
May 13, 2024	0.8840	0.8840	0.8840	0.8840	0.8840	-
May 10, 2024	0.8620	0.8620	0.8620	0.8620	0.8620	-
May 09, 2024	0.9010	0.9010	0.9010	0.9010	0.9010	-
May 09, 2024	0.0446 Dividend
May 08, 2024	0.9000	0.9000	0.9000	0.9000	0.8554	-
May 07, 2024	0.9070	0.9070	0.9070	0.9070	0.8621	-
May 06, 2024	0.9070	0.9070	0.9070	0.9070	0.8621	-
May 03, 2024	0.9000	0.9000	0.9000	0.9000	0.8554	-
May 02, 2024	0.8320	0.8320	0.8320	0.8320	0.7908	-
Apr 30, 2024	0.8440	0.8440	0.8440	0.8440	0.8022	-
Apr 29, 2024	0.8020	0.8020	0.8020	0.8020	0.7623	-
Apr 26, 2024	0.7890	0.7890	0.7890	0.7890	0.7499	-
Apr 25, 2024	0.7650	0.7650	0.7650	0.7650	0.7271	-
Apr 24, 2024	0.7900	0.7900	0.7900	0.7900	0.7509	-
Apr 23, 2024	0.7680	0.7680	0.7680	0.7680	0.7299	-
Apr 22, 2024	0.7730	0.7730	0.7730	0.7730	0.7347	-
Apr 19, 2024	0.7730	0.7730	0.7730	0.7730	0.7347	2,000
Apr 18, 2024	0.7640	0.7640	0.7640	0.7640	0.7261	-
Apr 17, 2024	0.7740	0.7740	0.7740	0.7740	0.7356	-
Apr 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7509	-
Apr 15, 2024	0.8060	0.8060	0.8060	0.8060	0.7661	-
Apr 12, 2024	0.8100	0.8100	0.8100	0.8100	0.7699	-
Apr 11, 2024	0.8010	0.8010	0.8010	0.8010	0.7613	-
Apr 10, 2024	0.8220	0.8220	0.8220	0.8220	0.7813	-
Apr 09, 2024	0.8300	0.8300	0.8300	0.8300	0.7889	-
Apr 08, 2024	0.8100	0.8100	0.8100	0.8100	0.7699	-
Apr 05, 2024	0.8170	0.8170	0.8170	0.8170	0.7765	-
Apr 04, 2024	0.8320	0.8320	0.8320	0.8320	0.7908	-
Apr 03, 2024	0.8530	0.8530	0.8530	0.8530	0.8107	-
Apr 02, 2024	0.8770	0.8770	0.8770	0.8770	0.8335	-
Mar 28, 2024	0.8720	0.8720	0.8720	0.8720	0.8288	-
Mar 27, 2024	0.8540	0.8540	0.8540	0.8540	0.8117	-
Mar 26, 2024	0.8620	0.8620	0.8620	0.8620	0.8193	-
Mar 25, 2024	0.8640	0.8640	0.8640	0.8640	0.8212	-
Mar 22, 2024	0.8520	0.8520	0.8520	0.8520	0.8098	-
Mar 21, 2024	0.8600	0.8600	0.8600	0.8600	0.8174	-
Mar 20, 2024	0.8520	0.8520	0.8520	0.8520	0.8098	-
Mar 19, 2024	0.8420	0.8420	0.8420	0.8420	0.8003	-
Mar 18, 2024	0.8320	0.8320	0.8320	0.8320	0.7908	-
Mar 15, 2024	0.8220	0.8220	0.8220	0.8220	0.7813	-
Mar 14, 2024	0.8340	0.8340	0.8340	0.8340	0.7927	-
Mar 13, 2024	0.8240	0.8240	0.8240	0.8240	0.7832	-
Mar 12, 2024	0.8300	0.8300	0.8300	0.8300	0.7889	-
Mar 11, 2024	0.8320	0.8320	0.8320	0.8320	0.7908	-
Mar 08, 2024	0.8320	0.8320	0.8320	0.8320	0.7908	-
Mar 07, 2024	0.7460	0.7820	0.7460	0.7820	0.7432	1,042
Mar 06, 2024	0.7480	0.7480	0.7480	0.7480	0.7109	-
Mar 05, 2024	0.6640	0.6640	0.6640	0.6640	0.6311	-
Mar 04, 2024	0.6800	0.6800	0.6800	0.6800	0.6463	-
Mar 01, 2024	0.6700	0.7500	0.6700	0.7500	0.7128	700
Feb 29, 2024	0.6640	0.6640	0.6640	0.6640	0.6311	-
Feb 28, 2024	0.6880	0.6880	0.6880	0.6880	0.6539	-
Feb 27, 2024	0.7180	0.7180	0.7180	0.7180	0.6824	-
Feb 26, 2024	0.7160	0.7560	0.7160	0.7560	0.7185	700
Feb 23, 2024	0.7280	0.7280	0.7280	0.7280	0.6919	-
Feb 22, 2024	0.7360	0.7360	0.7360	0.7360	0.6995	-
Feb 21, 2024	0.7340	0.7340	0.7340	0.7340	0.6976	-
Feb 20, 2024	0.7400	0.7400	0.7400	0.7400	0.7033	-
Feb 19, 2024	0.7320	0.7980	0.7320	0.7980	0.7585	1,379
Feb 16, 2024	0.7360	0.7360	0.7360	0.7360	0.6995	-
Feb 15, 2024	0.7260	0.7260	0.7260	0.7260	0.6900	-
Feb 14, 2024	0.7020	0.7020	0.7020	0.7020	0.6672	-
Feb 13, 2024	0.7180	0.7180	0.7180	0.7180	0.6824	-
Feb 12, 2024	0.7100	0.7100	0.7100	0.7100	0.6748	-
Feb 09, 2024	0.6900	0.6900	0.6900	0.6900	0.6558	-
Feb 08, 2024	0.6920	0.6920	0.6920	0.6920	0.6577	-
Feb 07, 2024	0.7040	0.7040	0.7040	0.7040	0.6691	-
Feb 06, 2024	0.6860	0.6860	0.6860	0.6860	0.6520	-
Feb 05, 2024	0.6840	0.6840	0.6840	0.6840	0.6501	-
Feb 02, 2024	0.6880	0.7360	0.6880	0.7360	0.6995	700
Feb 01, 2024	0.6880	0.6880	0.6880	0.6880	0.6539	-
Jan 31, 2024	0.6920	0.6920	0.6920	0.6920	0.6577	-
Jan 30, 2024	0.7080	0.7080	0.7080	0.7080	0.6729	-
Jan 29, 2024	0.7060	0.7060	0.7060	0.7060	0.6710	-
Jan 26, 2024	0.7080	0.7500	0.7080	0.7500	0.7128	1,400
Jan 25, 2024	0.7100	0.7100	0.7100	0.7100	0.6748	-
Jan 24, 2024	0.7140	0.7500	0.7140	0.7500	0.7128	1,400
Jan 23, 2024	0.7260	0.7260	0.7260	0.7260	0.6900	-
Jan 22, 2024	0.7260	0.7260	0.7260	0.7260	0.6900	-
Jan 19, 2024	0.7260	0.7260	0.7260	0.7260	0.6900	-
Jan 18, 2024	0.7120	0.7120	0.7120	0.7120	0.6767	-
Jan 17, 2024	0.7420	0.7420	0.7420	0.7420	0.7052	-
Jan 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7318	-
Jan 15, 2024	0.7780	0.7780	0.7780	0.7780	0.7394	-
Jan 12, 2024	0.7780	0.7780	0.7780	0.7780	0.7394	-
Jan 11, 2024	0.7720	0.7720	0.7720	0.7720	0.7337	-
Jan 10, 2024	0.7700	0.7700	0.7700	0.7700	0.7318	-
Jan 09, 2024	0.7820	0.7820	0.7820	0.7820	0.7432	-
Jan 08, 2024	0.7920	0.7920	0.7920	0.7920	0.7528	-
Jan 05, 2024	0.7920	0.7920	0.7920	0.7920	0.7528	-
Jan 04, 2024	0.7840	0.7840	0.7840	0.7840	0.7451	-
Jan 03, 2024	0.8080	0.8080	0.8080	0.8080	0.7680	-
Jan 02, 2024	0.8380	0.8380	0.8380	0.8380	0.7965	-
Dec 29, 2023	0.8260	0.8260	0.8260	0.8260	0.7851	-
Dec 28, 2023	0.8320	0.8320	0.8320	0.8320	0.7908	-
Dec 27, 2023	0.8280	0.8280	0.8280	0.8280	0.7870	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,252.52+2,399.75(+2.70%)

Reach plc (MRR.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,252.52
+2,399.75(+2.70%)