ME Group International plc (PHQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 320 |
| Apr 30, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Apr 29, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| Apr 26, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Apr 25, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| Apr 25, 2024 | 0.0442 Dividend | |||||
| Apr 24, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8358 | - |
| Apr 23, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7772 | - |
| Apr 22, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8163 | - |
| Apr 19, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7967 | - |
| Apr 18, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7967 | - |
| Apr 17, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7967 | - |
| Apr 16, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8358 | - |
| Apr 15, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.8846 | - |
| Apr 12, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9042 | - |
| Apr 11, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8553 | - |
| Apr 10, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8358 | - |
| Apr 09, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8651 | - |
| Apr 08, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7967 | - |
| Apr 05, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7967 | - |
| Apr 04, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.8553 | - |
| Apr 03, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.7967 | - |
| Apr 02, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8163 | - |
| Mar 28, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8114 | - |
| Mar 27, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8212 | - |
| Mar 26, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8749 | - |
| Mar 25, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8651 | - |
| Mar 22, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.8749 | - |
| Mar 21, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.8651 | - |
| Mar 20, 2024 | 1.9100 | 1.9600 | 1.9100 | 1.9600 | 1.9139 | 320 |
| Mar 19, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8504 | - |
| Mar 18, 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8309 | - |
| Mar 15, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8065 | - |
| Mar 14, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8114 | - |
| Mar 13, 2024 | 1.8750 | 2.0600 | 1.8750 | 2.0600 | 2.0116 | 200 |
| Mar 12, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.7772 | - |
| Mar 11, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8212 | - |
| Mar 08, 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8750 | 1.8309 | - |
| Mar 07, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.7870 | - |
| Mar 06, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8260 | - |
| Mar 05, 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8114 | - |
| Mar 04, 2024 | 1.8650 | 1.8650 | 1.8650 | 1.8650 | 1.8212 | - |
| Mar 01, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7577 | - |
| Feb 29, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7577 | - |
| Feb 28, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7528 | - |
| Feb 27, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7528 | - |
| Feb 26, 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.6844 | - |
| Feb 23, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7430 | - |
| Feb 22, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4599 | - |
| Feb 21, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4647 | - |
| Feb 20, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.4696 | - |
| Feb 19, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4501 | - |
| Feb 16, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.4891 | - |
| Feb 15, 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.4989 | - |
| Feb 14, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4843 | - |
| Feb 13, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4745 | - |
| Feb 12, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.4891 | - |
| Feb 09, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.4843 | - |
| Feb 08, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4159 | - |
| Feb 07, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4110 | - |
| Feb 06, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.3915 | - |
| Feb 05, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Feb 02, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.3817 | - |
| Feb 01, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4013 | - |
| Jan 31, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4013 | - |
| Jan 30, 2024 | 1.4250 | 1.4800 | 1.4250 | 1.4800 | 1.4452 | 400 |
| Jan 29, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Jan 26, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | - |
| Jan 25, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3476 | - |
| Jan 24, 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3524 | - |
| Jan 23, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3280 | - |
| Jan 22, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3476 | - |
| Jan 19, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3280 | - |
| Jan 18, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3134 | - |
| Jan 17, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Jan 16, 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3524 | - |
| Jan 15, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | - |
| Jan 12, 2024 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3671 | 1,000 |
| Jan 11, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | - |
| Jan 10, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4061 | - |
| Jan 09, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3866 | - |
| Jan 08, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3866 | - |
| Jan 05, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3036 | - |
| Jan 04, 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2987 | - |
| Jan 03, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3427 | - |
| Jan 02, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3622 | - |
| Dec 29, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Dec 28, 2023 | 1.4050 | 1.5000 | 1.4050 | 1.5000 | 1.4647 | 400 |
| Dec 27, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3866 | - |
| Dec 22, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Dec 21, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3671 | - |
| Dec 20, 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.3817 | - |
| Dec 19, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Dec 18, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3866 | - |
| Dec 15, 2023 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.3817 | - |
| Dec 14, 2023 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.3720 | - |
| Dec 13, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3573 | - |
| Dec 12, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3769 | - |
| Dec 11, 2023 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4110 | - |
| Dec 08, 2023 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4208 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.