Berlin - Delayed Quote EUR

MBIA Inc (MBJ.BE)

5.85 +0.20 (+3.54%)
At close: April 24 at 8:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 5.85 5.85 5.85 5.85 5.85 -
Apr 23, 2024 5.65 5.65 5.65 5.65 5.65 -
Apr 22, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 19, 2024 5.60 5.60 5.60 5.60 5.60 -
Apr 18, 2024 5.70 5.70 5.70 5.70 5.70 -
Apr 17, 2024 5.85 5.85 5.85 5.85 5.85 -
Apr 16, 2024 5.80 5.80 5.80 5.80 5.80 -
Apr 15, 2024 5.85 5.85 5.85 5.85 5.85 -
Apr 12, 2024 5.85 5.85 5.85 5.85 5.85 -
Apr 11, 2024 5.75 5.75 5.75 5.75 5.75 -
Apr 10, 2024 6.15 6.15 6.15 6.15 6.15 -
Apr 9, 2024 6.00 6.00 6.00 6.00 6.00 -
Apr 8, 2024 5.90 5.90 5.90 5.90 5.90 -
Apr 5, 2024 5.90 5.90 5.90 5.90 5.90 -
Apr 4, 2024 5.80 5.80 5.80 5.80 5.80 -
Apr 3, 2024 5.80 5.80 5.80 5.80 5.80 -
Apr 2, 2024 6.20 6.20 6.20 6.20 6.20 -
Mar 28, 2024 6.20 6.20 6.20 6.20 6.20 -
Mar 27, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 26, 2024 6.05 6.05 6.05 6.05 6.05 -
Mar 25, 2024 5.95 5.95 5.95 5.95 5.95 -
Mar 22, 2024 6.15 6.15 6.15 6.15 6.15 -
Mar 21, 2024 6.05 6.05 6.05 6.05 6.05 -
Mar 20, 2024 5.95 5.95 5.95 5.95 5.95 -
Mar 19, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 18, 2024 5.90 5.90 5.90 5.90 5.90 -
Mar 15, 2024 5.95 5.95 5.95 5.95 5.95 -
Mar 14, 2024 6.10 6.10 6.10 6.10 6.10 -
Mar 13, 2024 6.10 6.10 6.10 6.10 6.10 -
Mar 12, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 11, 2024 5.80 5.80 5.80 5.80 5.80 -
Mar 8, 2024 6.05 6.05 6.05 6.05 6.05 -
Mar 7, 2024 5.85 5.85 5.85 5.85 5.85 -
Mar 6, 2024 6.00 6.00 6.00 6.00 6.00 -
Mar 5, 2024 5.90 5.90 5.90 5.90 5.90 -
Mar 4, 2024 6.10 6.10 6.10 6.10 6.10 -
Mar 1, 2024 6.00 6.00 6.00 6.00 6.00 -
Feb 29, 2024 6.30 6.30 6.30 6.30 6.30 -
Feb 28, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 27, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 26, 2024 6.25 6.25 6.25 6.25 6.25 -
Feb 23, 2024 6.10 6.10 6.10 6.10 6.10 -
Feb 22, 2024 6.15 6.15 6.15 6.15 6.15 -
Feb 21, 2024 6.20 6.20 6.20 6.20 6.20 -
Feb 20, 2024 6.10 6.10 6.10 6.10 6.10 -
Feb 19, 2024 6.10 6.10 6.10 6.10 6.10 -
Feb 16, 2024 6.30 6.30 6.30 6.30 6.30 -
Feb 15, 2024 6.30 6.30 6.30 6.30 6.30 -
Feb 14, 2024 5.90 5.90 5.90 5.90 5.90 -
Feb 13, 2024 5.80 5.80 5.80 5.80 5.80 -
Feb 12, 2024 5.65 5.65 5.65 5.65 5.65 -
Feb 9, 2024 5.60 5.60 5.60 5.60 5.60 -
Feb 8, 2024 5.60 5.60 5.60 5.60 5.60 -
Feb 7, 2024 5.65 5.65 5.65 5.65 5.65 -
Feb 6, 2024 5.65 5.65 5.65 5.65 5.65 -
Feb 5, 2024 5.65 5.65 5.65 5.65 5.65 -
Feb 2, 2024 5.60 5.60 5.60 5.60 5.60 -
Feb 1, 2024 5.60 5.60 5.60 5.60 5.60 -
Jan 31, 2024 5.75 5.75 5.75 5.75 5.75 -
Jan 30, 2024 5.85 5.85 5.85 5.85 5.85 -
Jan 29, 2024 5.85 5.85 5.85 5.85 5.85 -
Jan 26, 2024 5.90 5.90 5.90 5.90 5.90 -
Jan 25, 2024 6.05 6.05 6.05 6.05 6.05 -
Jan 24, 2024 5.90 5.90 5.90 5.90 5.90 -
Jan 23, 2024 5.90 5.90 5.90 5.90 5.90 -
Jan 22, 2024 5.40 5.40 5.40 5.40 5.40 -
Jan 19, 2024 5.15 5.15 5.15 5.15 5.15 -
Jan 18, 2024 4.84 4.84 4.84 4.84 4.84 -
Jan 17, 2024 4.86 4.86 4.86 4.86 4.86 -
Jan 16, 2024 4.92 4.92 4.92 4.92 4.92 -
Jan 15, 2024 4.90 4.90 4.90 4.90 4.90 -
Jan 12, 2024 4.90 4.90 4.90 4.90 4.90 -
Jan 11, 2024 5.15 5.15 5.15 5.15 5.15 -
Jan 10, 2024 5.20 5.20 5.20 5.20 5.20 -
Jan 9, 2024 5.35 5.35 5.35 5.35 5.35 -
Jan 8, 2024 5.15 5.15 5.15 5.15 5.15 -
Jan 5, 2024 5.10 5.10 5.10 5.10 5.10 -
Jan 4, 2024 5.05 5.05 5.05 5.05 5.05 -
Jan 3, 2024 5.20 5.20 5.20 5.20 5.20 -
Jan 2, 2024 5.50 5.50 5.50 5.50 5.50 -
Dec 29, 2023 5.45 5.45 5.45 5.45 5.45 -
Dec 28, 2023 5.50 5.50 5.50 5.50 5.50 -
Dec 27, 2023 5.50 5.50 5.50 5.50 5.50 -
Dec 22, 2023 12.30 12.30 12.30 12.30 12.30 -
Dec 21, 2023 12.60 12.60 12.60 12.60 12.60 -
Dec 20, 2023 12.20 12.20 12.20 12.20 12.20 -
Dec 19, 2023 11.70 11.70 11.70 11.70 11.70 -
Dec 18, 2023 12.50 12.50 12.50 12.50 12.50 -
Dec 15, 2023 8.00 Dividend
Dec 15, 2023 12.90 12.90 12.90 12.90 12.90 -
Dec 14, 2023 12.50 12.50 12.50 12.50 4.50 -
Dec 13, 2023 12.40 12.40 12.40 12.40 4.46 -
Dec 12, 2023 12.80 12.80 12.80 12.80 4.61 -
Dec 11, 2023 12.50 12.50 12.50 12.50 4.50 -
Dec 8, 2023 11.00 11.00 11.00 11.00 3.96 -
Dec 7, 2023 6.75 6.75 6.75 6.75 2.43 -
Dec 6, 2023 6.80 6.80 6.80 6.80 2.45 -
Dec 5, 2023 6.80 6.80 6.80 6.80 2.45 -
Dec 4, 2023 6.70 6.70 6.70 6.70 2.41 -
Dec 1, 2023 6.60 6.60 6.60 6.60 2.38 -
Nov 30, 2023 6.60 6.60 6.60 6.60 2.38 -
Nov 29, 2023 6.65 6.65 6.65 6.65 2.39 -
Nov 28, 2023 6.70 6.70 6.70 6.70 2.41 -
Nov 27, 2023 6.65 6.65 6.65 6.65 2.39 -
Nov 24, 2023 6.65 6.65 6.65 6.65 2.39 -
Nov 23, 2023 6.65 6.65 6.65 6.65 2.39 -
Nov 22, 2023 6.65 6.65 6.65 6.65 2.39 -
Nov 21, 2023 6.50 6.50 6.50 6.50 2.34 -
Nov 20, 2023 6.45 6.45 6.45 6.45 2.32 -
Nov 17, 2023 6.55 6.55 6.55 6.55 2.36 -
Nov 16, 2023 6.70 6.70 6.70 6.70 2.41 -
Nov 15, 2023 6.70 6.70 6.70 6.70 2.41 -
Nov 14, 2023 6.55 6.55 6.55 6.55 2.36 -
Nov 13, 2023 6.50 6.50 6.50 6.50 2.34 -
Nov 10, 2023 6.55 6.55 6.55 6.55 2.36 -
Nov 9, 2023 6.50 6.50 6.50 6.50 2.34 -
Nov 8, 2023 6.20 6.20 6.20 6.20 2.23 -
Nov 7, 2023 6.30 6.30 6.30 6.30 2.27 -
Nov 6, 2023 6.10 6.10 6.10 6.10 2.20 -
Nov 3, 2023 6.75 6.75 6.75 6.75 2.43 -
Nov 2, 2023 6.60 6.60 6.60 6.60 2.38 -
Nov 1, 2023 6.50 6.50 6.50 6.50 2.34 -
Oct 31, 2023 6.15 6.15 6.15 6.15 2.21 -
Oct 30, 2023 6.05 6.05 6.05 6.05 2.18 -
Oct 27, 2023 6.05 6.05 6.05 6.05 2.18 -
Oct 26, 2023 5.95 5.95 5.95 5.95 2.14 -
Oct 25, 2023 5.90 5.90 5.90 5.90 2.12 -
Oct 24, 2023 5.70 5.70 5.70 5.70 2.05 -
Oct 23, 2023 5.75 5.75 5.75 5.75 2.07 -
Oct 20, 2023 5.85 5.85 5.85 5.85 2.11 -
Oct 19, 2023 6.00 6.00 6.00 6.00 2.16 -
Oct 18, 2023 6.10 6.10 6.10 6.10 2.20 -
Oct 17, 2023 5.90 5.90 5.90 5.90 2.12 -
Oct 16, 2023 5.85 5.85 5.85 5.85 2.11 -
Oct 13, 2023 6.00 6.00 6.00 6.00 2.16 -
Oct 12, 2023 6.05 6.05 6.05 6.05 2.18 -
Oct 11, 2023 6.25 6.25 6.25 6.25 2.25 -
Oct 10, 2023 6.40 6.40 6.40 6.40 2.30 -
Oct 9, 2023 6.45 6.45 6.45 6.45 2.32 -
Oct 6, 2023 6.50 6.50 6.50 6.50 2.34 -
Oct 5, 2023 6.55 6.55 6.55 6.55 2.36 -
Oct 4, 2023 6.50 6.50 6.50 6.50 2.34 -
Oct 3, 2023 6.65 6.65 6.65 6.65 2.39 -
Oct 2, 2023 6.80 6.80 6.80 6.80 2.45 -
Sep 29, 2023 6.85 6.85 6.85 6.85 2.47 -
Sep 28, 2023 7.10 7.10 7.10 7.10 2.56 -
Sep 27, 2023 6.95 6.95 6.95 6.95 2.50 -
Sep 26, 2023 7.15 7.15 7.15 7.15 2.57 -
Sep 25, 2023 7.05 7.05 7.05 7.05 2.54 -
Sep 22, 2023 7.00 7.00 7.00 7.00 2.52 -
Sep 21, 2023 7.30 7.30 7.30 7.30 2.63 -
Sep 20, 2023 7.35 7.35 7.35 7.35 2.65 -
Sep 19, 2023 7.30 7.30 7.30 7.30 2.63 -
Sep 18, 2023 7.50 7.50 7.50 7.50 2.70 -
Sep 15, 2023 7.75 7.75 7.75 7.75 2.79 -
Sep 14, 2023 7.60 7.60 7.60 7.60 2.74 -
Sep 13, 2023 7.60 7.60 7.60 7.60 2.74 -
Sep 12, 2023 7.50 7.50 7.50 7.50 2.70 -
Sep 11, 2023 7.45 7.45 7.45 7.45 2.68 -
Sep 8, 2023 7.75 7.75 7.75 7.75 2.79 -
Sep 7, 2023 7.55 7.55 7.55 7.55 2.72 -
Sep 6, 2023 7.40 7.40 7.40 7.40 2.66 -
Sep 5, 2023 7.45 7.45 7.45 7.45 2.68 -
Sep 4, 2023 7.45 7.45 7.45 7.45 2.68 -
Sep 1, 2023 7.20 7.20 7.20 7.20 2.59 -
Aug 31, 2023 7.05 7.05 7.05 7.05 2.54 -
Aug 30, 2023 7.15 7.15 7.15 7.15 2.57 -
Aug 29, 2023 7.65 7.65 7.65 7.65 2.75 -
Aug 28, 2023 7.65 7.65 7.65 7.65 2.75 -
Aug 25, 2023 7.65 7.65 7.65 7.65 2.75 -
Aug 24, 2023 7.50 7.50 7.50 7.50 2.70 -
Aug 23, 2023 7.35 7.35 7.35 7.35 2.65 -
Aug 22, 2023 7.40 7.40 7.40 7.40 2.66 -
Aug 21, 2023 7.70 7.70 7.70 7.70 2.77 -
Aug 18, 2023 7.60 7.60 7.60 7.60 2.74 -
Aug 17, 2023 7.60 7.60 7.60 7.60 2.74 -
Aug 16, 2023 7.65 7.65 7.65 7.65 2.75 -
Aug 15, 2023 7.75 7.75 7.75 7.75 2.79 -
Aug 14, 2023 7.95 7.95 7.95 7.95 2.86 -
Aug 11, 2023 7.65 7.65 7.65 7.65 2.75 -
Aug 10, 2023 7.75 7.75 7.75 7.75 2.79 -
Aug 9, 2023 7.70 7.70 7.70 7.70 2.77 -
Aug 8, 2023 7.85 7.85 7.85 7.85 2.83 -
Aug 7, 2023 7.70 7.70 7.70 7.70 2.77 -
Aug 4, 2023 7.70 7.70 7.70 7.70 2.77 -
Aug 3, 2023 7.70 7.70 7.70 7.70 2.77 -
Aug 2, 2023 7.75 7.75 7.75 7.75 2.79 -
Aug 1, 2023 7.85 7.85 7.85 7.85 2.83 -
Jul 31, 2023 7.80 7.80 7.80 7.80 2.81 -
Jul 28, 2023 8.05 8.05 8.05 8.05 2.90 -
Jul 27, 2023 8.05 8.05 8.05 8.05 2.90 -
Jul 26, 2023 7.80 7.80 7.80 7.80 2.81 -
Jul 25, 2023 7.85 7.85 7.85 7.85 2.83 -
Jul 24, 2023 7.65 7.65 7.65 7.65 2.75 -
Jul 21, 2023 7.80 7.80 7.80 7.80 2.81 -
Jul 20, 2023 7.70 7.70 7.70 7.70 2.77 -
Jul 19, 2023 7.70 7.70 7.70 7.70 2.77 -
Jul 18, 2023 7.55 7.55 7.55 7.55 2.72 -
Jul 17, 2023 7.40 7.40 7.40 7.40 2.66 -
Jul 14, 2023 7.55 7.55 7.55 7.55 2.72 -
Jul 13, 2023 7.70 7.70 7.70 7.70 2.77 -
Jul 12, 2023 8.00 8.00 8.00 8.00 2.88 -
Jul 11, 2023 7.90 7.90 7.90 7.90 2.84 -
Jul 10, 2023 8.00 8.00 8.00 8.00 2.88 -
Jul 7, 2023 7.85 7.85 7.85 7.85 2.83 -
Jul 6, 2023 7.85 7.85 7.85 7.85 2.83 -
Jul 5, 2023 8.10 8.10 8.10 8.10 2.92 -
Jul 4, 2023 8.10 8.10 8.10 8.10 2.92 -
Jul 3, 2023 7.85 7.85 7.85 7.85 2.83 -
Jun 30, 2023 7.90 7.90 7.90 7.90 2.84 -
Jun 29, 2023 7.60 7.60 7.60 7.60 2.74 -
Jun 28, 2023 7.45 7.45 7.45 7.45 2.68 -
Jun 27, 2023 7.70 7.70 7.70 7.70 2.77 -
Jun 26, 2023 7.70 7.70 7.70 7.70 2.77 -
Jun 23, 2023 7.75 7.75 7.75 7.75 2.79 -
Jun 22, 2023 7.70 7.70 7.70 7.70 2.77 -
Jun 21, 2023 7.70 7.70 7.70 7.70 2.77 -
Jun 20, 2023 7.85 7.85 7.85 7.85 2.83 -
Jun 19, 2023 7.85 7.85 7.85 7.85 2.83 -
Jun 16, 2023 7.95 7.95 7.95 7.95 2.86 -
Jun 15, 2023 7.90 7.90 7.90 7.90 2.84 -
Jun 14, 2023 8.05 8.05 8.05 8.05 2.90 -
Jun 13, 2023 7.90 7.90 7.90 7.90 2.84 -
Jun 12, 2023 7.85 7.85 7.85 7.85 2.83 -
Jun 9, 2023 7.85 7.85 7.85 7.85 2.83 -
Jun 8, 2023 7.90 7.90 7.90 7.90 2.84 -
Jun 7, 2023 7.75 7.75 7.75 7.75 2.79 -
Jun 6, 2023 7.40 7.40 7.40 7.40 2.66 -
Jun 5, 2023 7.70 7.70 7.70 7.70 2.77 -
Jun 2, 2023 7.40 7.40 7.40 7.40 2.66 -
Jun 1, 2023 7.40 7.40 7.40 7.40 2.66 -
May 31, 2023 7.50 7.50 7.50 7.50 2.70 -
May 30, 2023 7.50 7.50 7.50 7.50 2.70 -
May 29, 2023 7.40 7.40 7.40 7.40 2.66 -
May 26, 2023 7.10 7.10 7.10 7.10 2.56 -
May 25, 2023 7.00 7.00 7.00 7.00 2.52 -
May 24, 2023 7.15 7.15 7.15 7.15 2.57 -
May 23, 2023 7.20 7.20 7.20 7.20 2.59 -
May 22, 2023 7.15 7.15 7.15 7.15 2.57 -
May 19, 2023 7.45 7.45 7.45 7.45 2.68 -
May 18, 2023 7.20 7.20 7.20 7.20 2.59 -
May 17, 2023 7.20 7.20 7.20 7.20 2.59 -
May 16, 2023 7.25 7.25 7.25 7.25 2.61 -
May 15, 2023 7.10 7.10 7.10 7.10 2.56 -
May 12, 2023 6.90 6.90 6.90 6.90 2.48 -
May 11, 2023 7.05 7.05 7.05 7.05 2.54 -
May 10, 2023 7.75 7.75 7.75 7.75 2.79 -
May 9, 2023 8.50 8.50 8.50 8.50 3.06 -
May 8, 2023 8.55 8.55 8.55 8.55 3.08 -
May 5, 2023 8.30 8.30 8.30 8.30 2.99 -
May 4, 2023 8.30 8.30 8.30 8.30 2.99 -
May 3, 2023 8.45 8.45 8.45 8.45 3.04 -
May 2, 2023 8.85 8.85 8.85 8.85 3.19 -
Apr 28, 2023 9.20 9.20 9.20 9.20 3.31 -
Apr 27, 2023 9.30 9.30 9.30 9.30 3.35 -
Apr 26, 2023 9.55 9.55 9.55 9.55 3.44 -
Apr 25, 2023 9.80 9.80 9.80 9.80 3.53 -
Apr 24, 2023 9.75 9.75 9.75 9.75 3.51 -