ME Group International PLC (PHQ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:31PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
| May 09, 2024 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | - |
| May 08, 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | - |
| May 07, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | - |
| May 06, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 03, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| May 02, 2024 | 1.7600 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | - |
| Apr 30, 2024 | 1.8000 | 1.8100 | 1.7800 | 1.7900 | 1.7900 | - |
| Apr 29, 2024 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | - |
| Apr 26, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | - |
| Apr 25, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8700 | 1.8700 | - |
| Apr 25, 2024 | 0.0442 Dividend | |||||
| Apr 24, 2024 | 1.8700 | 1.8900 | 1.8600 | 1.8900 | 1.8458 | - |
| Apr 23, 2024 | 1.8200 | 1.8600 | 1.8100 | 1.8600 | 1.8165 | - |
| Apr 22, 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8400 | 1.7970 | - |
| Apr 19, 2024 | 1.8500 | 1.8700 | 1.8200 | 1.8700 | 1.8263 | - |
| Apr 18, 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8600 | 1.8165 | - |
| Apr 17, 2024 | 1.8300 | 1.8500 | 1.8100 | 1.8500 | 1.8067 | - |
| Apr 16, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8600 | 1.8165 | - |
| Apr 15, 2024 | 1.9100 | 1.9100 | 1.8800 | 1.9100 | 1.8653 | - |
| Apr 12, 2024 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | 1.9044 | - |
| Apr 11, 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9100 | 1.8653 | - |
| Apr 10, 2024 | 1.8700 | 1.9000 | 1.8700 | 1.8900 | 1.8458 | - |
| Apr 09, 2024 | 1.9100 | 1.9200 | 1.8900 | 1.9200 | 1.8751 | - |
| Apr 08, 2024 | 1.8600 | 1.9300 | 1.8600 | 1.9200 | 1.8751 | - |
| Apr 05, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8067 | - |
| Apr 04, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8360 | - |
| Apr 03, 2024 | 1.8400 | 1.8400 | 1.8300 | 1.8300 | 1.7872 | - |
| Apr 02, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8067 | - |
| Mar 28, 2024 | 1.8500 | 1.8750 | 1.8500 | 1.8650 | 1.8214 | - |
| Mar 27, 2024 | 1.8550 | 1.8650 | 1.8500 | 1.8500 | 1.8067 | - |
| Mar 26, 2024 | 1.9050 | 1.9100 | 1.8700 | 1.8750 | 1.8312 | - |
| Mar 25, 2024 | 1.9050 | 1.9150 | 1.8550 | 1.9150 | 1.8702 | - |
| Mar 22, 2024 | 1.9050 | 1.9200 | 1.8850 | 1.9200 | 1.8751 | - |
| Mar 21, 2024 | 1.8950 | 1.9250 | 1.8950 | 1.9250 | 1.8800 | - |
| Mar 20, 2024 | 1.9100 | 1.9150 | 1.8900 | 1.8950 | 1.8507 | - |
| Mar 19, 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9200 | 1.8751 | - |
| Mar 18, 2024 | 1.8550 | 1.9050 | 1.8200 | 1.9050 | 1.8604 | - |
| Mar 15, 2024 | 1.8450 | 1.8600 | 1.8050 | 1.8600 | 1.8165 | - |
| Mar 14, 2024 | 1.8450 | 1.8550 | 1.8050 | 1.8550 | 1.8116 | - |
| Mar 13, 2024 | 1.8650 | 1.8800 | 1.8050 | 1.8700 | 1.8263 | - |
| Mar 12, 2024 | 1.8100 | 1.8600 | 1.8100 | 1.8600 | 1.8165 | - |
| Mar 11, 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8067 | - |
| Mar 08, 2024 | 1.8750 | 1.8750 | 1.8550 | 1.8600 | 1.8165 | - |
| Mar 07, 2024 | 1.8300 | 1.8700 | 1.8300 | 1.8650 | 1.8214 | - |
| Mar 06, 2024 | 1.8600 | 1.8700 | 1.8350 | 1.8650 | 1.8214 | - |
| Mar 05, 2024 | 1.8450 | 1.8700 | 1.8050 | 1.8700 | 1.8263 | - |
| Mar 04, 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8450 | 1.8019 | - |
| Mar 01, 2024 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | 1.7970 | - |
| Feb 29, 2024 | 1.7900 | 1.9950 | 1.7750 | 1.8200 | 1.7774 | 150 |
| Feb 28, 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.7579 | - |
| Feb 27, 2024 | 1.7900 | 1.8100 | 1.7900 | 1.8000 | 1.7579 | - |
| Feb 26, 2024 | 1.7150 | 1.7750 | 1.7150 | 1.7750 | 1.7335 | - |
| Feb 23, 2024 | 1.7750 | 1.7800 | 1.7200 | 1.7750 | 1.7335 | - |
| Feb 22, 2024 | 1.4800 | 1.6450 | 1.4800 | 1.6450 | 1.6065 | - |
| Feb 21, 2024 | 1.4900 | 1.5050 | 1.4650 | 1.5050 | 1.4698 | - |
| Feb 20, 2024 | 1.4950 | 1.5100 | 1.4650 | 1.5100 | 1.4747 | - |
| Feb 19, 2024 | 1.4750 | 1.4950 | 1.4700 | 1.4950 | 1.4600 | - |
| Feb 16, 2024 | 1.5100 | 1.5150 | 1.5000 | 1.5000 | 1.4649 | - |
| Feb 15, 2024 | 1.5200 | 1.5300 | 1.4900 | 1.5300 | 1.4942 | - |
| Feb 14, 2024 | 1.5100 | 1.5400 | 1.4950 | 1.5400 | 1.5040 | - |
| Feb 13, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5150 | 1.4796 | - |
| Feb 12, 2024 | 1.5150 | 1.5350 | 1.5000 | 1.5000 | 1.4649 | - |
| Feb 09, 2024 | 1.5100 | 1.5350 | 1.5100 | 1.5350 | 1.4991 | - |
| Feb 08, 2024 | 1.4400 | 1.5250 | 1.4400 | 1.5100 | 1.4747 | - |
| Feb 07, 2024 | 1.4350 | 1.4600 | 1.4300 | 1.4600 | 1.4259 | - |
| Feb 06, 2024 | 1.4150 | 1.4300 | 1.4050 | 1.4300 | 1.3966 | - |
| Feb 05, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4200 | 1.3868 | - |
| Feb 02, 2024 | 1.4050 | 1.4200 | 1.4050 | 1.4100 | 1.3770 | - |
| Feb 01, 2024 | 1.4250 | 1.4350 | 1.4250 | 1.4300 | 1.3966 | - |
| Jan 31, 2024 | 1.4350 | 1.4350 | 1.3950 | 1.4350 | 1.4014 | - |
| Jan 30, 2024 | 1.4100 | 1.4350 | 1.4000 | 1.4350 | 1.4014 | - |
| Jan 29, 2024 | 1.4000 | 1.4350 | 1.4000 | 1.4350 | 1.4014 | - |
| Jan 26, 2024 | 1.3850 | 1.4100 | 1.3850 | 1.4100 | 1.3770 | - |
| Jan 25, 2024 | 1.3650 | 1.4050 | 1.3650 | 1.3900 | 1.3575 | - |
| Jan 24, 2024 | 1.3750 | 1.3800 | 1.3600 | 1.3600 | 1.3282 | - |
| Jan 23, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3700 | 1.3380 | - |
| Jan 22, 2024 | 1.3700 | 1.3800 | 1.3500 | 1.3800 | 1.3477 | - |
| Jan 19, 2024 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | 1.3477 | - |
| Jan 18, 2024 | 1.3350 | 1.3750 | 1.3200 | 1.3600 | 1.3282 | - |
| Jan 17, 2024 | 1.4100 | 1.4100 | 1.3650 | 1.3650 | 1.3331 | - |
| Jan 16, 2024 | 1.3800 | 1.4200 | 1.3800 | 1.4150 | 1.3819 | - |
| Jan 15, 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3575 | - |
| Jan 12, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.3770 | - |
| Jan 11, 2024 | 1.3850 | 1.3950 | 1.3800 | 1.3800 | 1.3477 | - |
| Jan 10, 2024 | 1.4350 | 1.4350 | 1.4050 | 1.4050 | 1.3721 | - |
| Jan 09, 2024 | 1.4050 | 1.4550 | 1.4050 | 1.4400 | 1.4063 | - |
| Jan 08, 2024 | 1.4100 | 1.4150 | 1.3800 | 1.3850 | 1.3526 | - |
| Jan 05, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.2940 | - |
| Jan 04, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.2891 | - |
| Jan 03, 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3100 | 1.2794 | 2,000 |
| Jan 02, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4161 | - |
| Dec 29, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4161 | - |
| Dec 28, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4161 | - |
| Dec 27, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4161 | - |
| Dec 22, 2023 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3673 | - |
| Dec 21, 2023 | 1.3950 | 1.4150 | 1.3950 | 1.4100 | 1.3770 | - |
| Dec 20, 2023 | 1.4050 | 1.4100 | 1.3850 | 1.4050 | 1.3721 | - |
| Dec 19, 2023 | 1.4050 | 1.4250 | 1.4050 | 1.4100 | 1.3770 | - |
| Dec 18, 2023 | 1.4100 | 1.4150 | 1.4050 | 1.4100 | 1.3770 | - |
| *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.