STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Tata Steel (Thailand) Public Company Limited (MVX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0200

0.0000

(0.00%)

As of 03:29PM CEST. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,200
Apr 22, 2024	0.0160	0.0200	0.0160	0.0200	0.0200	-
Apr 19, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	-
Apr 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 17, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 16, 2024	0.0160	0.0165	0.0160	0.0165	0.0165	-
Apr 15, 2024	0.0160	0.0165	0.0160	0.0165	0.0165	-
Apr 12, 2024	0.0160	0.0165	0.0160	0.0165	0.0165	-
Apr 11, 2024	0.0160	0.0165	0.0160	0.0160	0.0160	1,200
Apr 10, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 09, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 08, 2024	0.0240	0.0240	0.0145	0.0160	0.0160	300
Apr 05, 2024	0.0150	0.0155	0.0145	0.0155	0.0155	-
Apr 04, 2024	0.0155	0.0160	0.0150	0.0160	0.0160	-
Apr 03, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	-
Apr 02, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	-
Mar 28, 2024	0.0160	0.0165	0.0160	0.0165	0.0165	-
Mar 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 26, 2024	0.0155	0.0170	0.0155	0.0170	0.0170	-
Mar 25, 2024	0.0155	0.0200	0.0155	0.0200	0.0200	-
Mar 22, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Mar 21, 2024	0.0155	0.0160	0.0145	0.0145	0.0145	-
Mar 20, 2024	0.0150	0.0175	0.0145	0.0175	0.0175	-
Mar 19, 2024	0.0155	0.0180	0.0155	0.0180	0.0180	-
Mar 18, 2024	0.0160	0.0180	0.0150	0.0180	0.0180	-
Mar 15, 2024	0.0155	0.0185	0.0150	0.0185	0.0185	-
Mar 14, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	-
Mar 13, 2024	0.0145	0.0250	0.0145	0.0160	0.0160	183,000
Mar 12, 2024	0.0185	0.0185	0.0160	0.0160	0.0160	100,000
Mar 11, 2024	0.0165	0.0170	0.0155	0.0170	0.0170	-
Mar 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 07, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Mar 06, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	-
Mar 05, 2024	0.0160	0.0165	0.0155	0.0165	0.0165	-
Mar 04, 2024	0.0160	0.0165	0.0150	0.0165	0.0165	-
Mar 01, 2024	0.0150	0.0225	0.0150	0.0225	0.0225	-
Feb 29, 2024	0.0160	0.0160	0.0155	0.0160	0.0160	-
Feb 28, 2024	0.0160	0.0165	0.0150	0.0165	0.0165	35,000
Feb 27, 2024	0.0155	0.0170	0.0150	0.0170	0.0170	-
Feb 26, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	55,000
Feb 23, 2024	0.0160	0.0170	0.0150	0.0170	0.0170	-
Feb 22, 2024	0.0155	0.0160	0.0155	0.0160	0.0160	-
Feb 21, 2024	0.0155	0.0175	0.0155	0.0175	0.0175	-
Feb 20, 2024	0.0160	0.0160	0.0145	0.0150	0.0150	-
Feb 19, 2024	0.0145	0.0175	0.0145	0.0175	0.0175	-
Feb 16, 2024	0.0150	0.0185	0.0150	0.0180	0.0180	1,000
Feb 15, 2024	0.0150	0.0180	0.0150	0.0180	0.0180	-
Feb 14, 2024	0.0145	0.0160	0.0145	0.0160	0.0160	-
Feb 13, 2024	0.0160	0.0180	0.0145	0.0180	0.0180	-
Feb 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 09, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	-
Feb 08, 2024	0.0150	0.0295	0.0145	0.0160	0.0160	2,500
Feb 07, 2024	0.0145	0.0345	0.0145	0.0345	0.0345	100
Feb 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 05, 2024	0.0145	0.0150	0.0145	0.0150	0.0150	-
Feb 02, 2024	0.0140	0.0345	0.0140	0.0185	0.0185	112,500
Feb 01, 2024	0.0140	0.0185	0.0140	0.0185	0.0185	-
Jan 31, 2024	0.0145	0.0150	0.0145	0.0150	0.0150	-
Jan 30, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 26, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	2,000
Jan 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 22, 2024	0.0250	0.0250	0.0200	0.0200	0.0200	16,000
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jan 17, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 16, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 15, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 09, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 05, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 03, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jan 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 29, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 28, 2023	0.0135	0.0135	0.0135	0.0135	0.0135	-
Dec 27, 2023	0.0135	0.0135	0.0135	0.0135	0.0135	-
Dec 22, 2023	0.0135	0.0135	0.0135	0.0135	0.0135	-
Dec 21, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 20, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 19, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 18, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 15, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 12, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 11, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 08, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 07, 2023	0.0130	0.0310	0.0130	0.0310	0.0310	1,000
Dec 06, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 05, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 04, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 01, 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 30, 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 29, 2023	0.0130	0.0205	0.0130	0.0205	0.0205	44,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,041.68+169.72(+0.78%)

S&P 5005,075.67+65.07(+1.30%)

DOW38,535.88+295.90(+0.77%)

CAD/USD0.7322+0.0021(+0.29%)

CRUDE OIL83.11+1.21(+1.48%)

Bitcoin CAD91,213.90+35.01(+0.04%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tata Steel (Thailand) Public Company Limited (MVX.F)

S&P/TSX
22,041.68
+169.72(+0.78%)

S&P 500
5,075.67
+65.07(+1.30%)

DOW
38,535.88
+295.90(+0.77%)

CAD/USD
0.7322
+0.0021(+0.29%)

CRUDE OIL
83.11
+1.21(+1.48%)

Bitcoin CAD
91,213.90
+35.01(+0.04%)