Advertisement
U.S. markets open in 3 hours 26 minutes
S&P Futures
4,577.75 +14.75 (+0.32%) Dow Futures
35,548.00 +103.00 (+0.29%) Nasdaq Futures
16,118.50 +70.50 (+0.44%) Russell 2000 Futures
1,808.30 +11.30 (+0.63%) Crude Oil
77.46 +1.05 (+1.37%) Gold
2,057.70 -2.50 (-0.12%)
Media and Games Invest SE (M8G.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 09:10AM CET. Market open.
Advertisement
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 0.9980 | 0.9980 | 0.9960 | 0.9960 | 0.9960 | 30 |
| Nov 28, 2023 | 0.9870 | 1.0040 | 0.9870 | 1.0040 | 1.0040 | - |
| Nov 27, 2023 | 0.9970 | 1.0020 | 0.9930 | 0.9930 | 0.9930 | - |
| Nov 24, 2023 | 0.9080 | 1.0560 | 0.9080 | 1.0560 | 1.0560 | - |
| Nov 23, 2023 | 0.9660 | 0.9660 | 0.9080 | 0.9080 | 0.9080 | - |
| Nov 22, 2023 | 0.8880 | 0.9660 | 0.8880 | 0.9660 | 0.9660 | - |
| Nov 21, 2023 | 0.8870 | 0.9640 | 0.8870 | 0.8870 | 0.8870 | - |
| Nov 20, 2023 | 0.8880 | 0.9690 | 0.8880 | 0.8880 | 0.8880 | - |
| Nov 17, 2023 | 0.8880 | 0.9110 | 0.8880 | 0.8880 | 0.8880 | - |
| Nov 16, 2023 | 0.8920 | 0.8920 | 0.8880 | 0.8880 | 0.8880 | - |
| Nov 15, 2023 | 0.8030 | 0.8670 | 0.8030 | 0.8620 | 0.8620 | - |
| Nov 14, 2023 | 0.7870 | 0.8420 | 0.7870 | 0.8020 | 0.8020 | - |
| Nov 13, 2023 | 0.8550 | 0.8550 | 0.7870 | 0.7870 | 0.7870 | - |
| Nov 10, 2023 | 0.8510 | 0.8790 | 0.8510 | 0.8530 | 0.8530 | - |
| Nov 09, 2023 | 0.8530 | 0.8980 | 0.8530 | 0.8530 | 0.8530 | - |
| Nov 08, 2023 | 0.9050 | 0.9050 | 0.8530 | 0.8530 | 0.8530 | - |
| Nov 07, 2023 | 0.8400 | 0.9070 | 0.8380 | 0.9070 | 0.9070 | - |
| Nov 06, 2023 | 0.7860 | 0.9030 | 0.7860 | 0.8410 | 0.8410 | - |
| Nov 03, 2023 | 0.8080 | 0.8450 | 0.8080 | 0.8280 | 0.8280 | - |
| Nov 02, 2023 | 0.7860 | 0.8130 | 0.7860 | 0.8070 | 0.8070 | - |
| Nov 01, 2023 | 0.7610 | 0.8220 | 0.7610 | 0.7830 | 0.7830 | - |
| Oct 31, 2023 | 0.7840 | 0.8200 | 0.7730 | 0.7730 | 0.7730 | - |
| Oct 30, 2023 | 0.8060 | 0.8520 | 0.7830 | 0.7830 | 0.7830 | - |
| Oct 27, 2023 | 0.7910 | 0.8030 | 0.7820 | 0.8030 | 0.8030 | - |
| Oct 26, 2023 | 0.7880 | 0.7940 | 0.7800 | 0.7940 | 0.7940 | - |
| Oct 25, 2023 | 0.8080 | 0.8080 | 0.7630 | 0.7630 | 0.7630 | - |
| Oct 24, 2023 | 0.8380 | 0.8470 | 0.8080 | 0.8230 | 0.8230 | - |
| Oct 23, 2023 | 0.8730 | 0.8730 | 0.8380 | 0.8380 | 0.8380 | - |
| Oct 20, 2023 | 0.8530 | 0.8720 | 0.8530 | 0.8720 | 0.8720 | - |
| Oct 19, 2023 | 0.8800 | 0.8800 | 0.8530 | 0.8530 | 0.8530 | - |
| Oct 18, 2023 | 0.8710 | 0.8870 | 0.8700 | 0.8870 | 0.8870 | - |
| Oct 17, 2023 | 0.8530 | 0.8730 | 0.8530 | 0.8700 | 0.8700 | - |
| Oct 16, 2023 | 0.9520 | 0.9520 | 0.8470 | 0.8470 | 0.8470 | - |
| Oct 13, 2023 | 0.9290 | 0.9910 | 0.9290 | 0.9510 | 0.9510 | 30 |
| Oct 12, 2023 | 0.9400 | 0.9850 | 0.9360 | 0.9850 | 0.9850 | - |
| Oct 11, 2023 | 0.9850 | 0.9850 | 0.9380 | 0.9380 | 0.9380 | - |
| Oct 10, 2023 | 0.9110 | 0.9850 | 0.9110 | 0.9850 | 0.9850 | - |
| Oct 09, 2023 | 0.9890 | 0.9890 | 0.9450 | 0.9570 | 0.9570 | - |
| Oct 06, 2023 | 0.9780 | 1.0100 | 0.9310 | 1.0100 | 1.0100 | - |
| Oct 05, 2023 | 0.9980 | 1.0080 | 0.9730 | 0.9730 | 0.9730 | - |
| Oct 04, 2023 | 1.0480 | 1.0480 | 0.9980 | 0.9980 | 0.9980 | - |
| Oct 03, 2023 | 1.0700 | 1.0760 | 1.0260 | 1.0480 | 1.0480 | - |
| Oct 02, 2023 | 1.0640 | 1.0880 | 1.0480 | 1.0700 | 1.0700 | - |
| Sep 29, 2023 | 1.0180 | 1.0620 | 1.0180 | 1.0620 | 1.0620 | - |
| Sep 28, 2023 | 1.0320 | 1.0740 | 1.0320 | 1.0380 | 1.0380 | - |
| Sep 27, 2023 | 1.1180 | 1.1180 | 1.0300 | 1.0300 | 1.0300 | - |
| Sep 26, 2023 | 1.0380 | 1.1220 | 1.0380 | 1.1160 | 1.1160 | - |
| Sep 25, 2023 | 1.0120 | 1.0680 | 1.0120 | 1.0680 | 1.0680 | - |
| Sep 22, 2023 | 1.1460 | 1.1460 | 1.0100 | 1.0100 | 1.0100 | - |
| Sep 21, 2023 | 1.0740 | 1.1480 | 1.0740 | 1.1480 | 1.1480 | - |
| Sep 20, 2023 | 1.1380 | 1.1380 | 1.0780 | 1.0780 | 1.0780 | - |
| Sep 19, 2023 | 1.1380 | 1.1380 | 1.1080 | 1.1360 | 1.1360 | - |
| Sep 18, 2023 | 1.0980 | 1.1380 | 1.0980 | 1.1380 | 1.1380 | - |
| Sep 15, 2023 | 1.1360 | 1.1360 | 1.0980 | 1.0980 | 1.0980 | - |
| Sep 14, 2023 | 1.0560 | 1.1320 | 1.0520 | 1.1320 | 1.1320 | - |
| Sep 13, 2023 | 1.0780 | 1.0980 | 1.0440 | 1.0560 | 1.0560 | - |
| Sep 12, 2023 | 1.1440 | 1.1480 | 1.0800 | 1.0800 | 1.0800 | - |
| Sep 11, 2023 | 1.1080 | 1.1640 | 1.1080 | 1.1440 | 1.1440 | - |
| Sep 08, 2023 | 1.1360 | 1.1800 | 1.1320 | 1.1320 | 1.1320 | - |
| Sep 07, 2023 | 1.1900 | 1.1900 | 1.1340 | 1.1340 | 1.1340 | - |
| Sep 06, 2023 | 1.2320 | 1.2320 | 1.1900 | 1.1900 | 1.1900 | - |
| Sep 05, 2023 | 1.1980 | 1.2320 | 1.1960 | 1.2320 | 1.2320 | - |
| Sep 04, 2023 | 1.2440 | 1.2440 | 1.1980 | 1.1980 | 1.1980 | - |
| Sep 01, 2023 | 1.2600 | 1.2760 | 1.2080 | 1.2420 | 1.2420 | - |
| Aug 31, 2023 | 1.4740 | 1.4740 | 1.2440 | 1.2460 | 1.2460 | - |
| Aug 30, 2023 | 1.4460 | 1.4780 | 1.4460 | 1.4780 | 1.4780 | - |
| Aug 29, 2023 | 1.3960 | 1.4740 | 1.3960 | 1.4740 | 1.4740 | - |
| Aug 28, 2023 | 1.3960 | 1.3980 | 1.3960 | 1.3960 | 1.3960 | - |
| Aug 25, 2023 | 1.3440 | 1.3760 | 1.3140 | 1.3140 | 1.3140 | - |
| Aug 24, 2023 | 1.3960 | 1.4160 | 1.3460 | 1.3460 | 1.3460 | - |
| Aug 23, 2023 | 1.3480 | 1.4040 | 1.3480 | 1.3900 | 1.3900 | - |
| Aug 22, 2023 | 1.3140 | 1.3560 | 1.3140 | 1.3460 | 1.3460 | - |
| Aug 21, 2023 | 1.3480 | 1.3480 | 1.3120 | 1.3120 | 1.3120 | - |
| Aug 18, 2023 | 1.3700 | 1.3840 | 1.3480 | 1.3480 | 1.3480 | - |
| Aug 17, 2023 | 1.3640 | 1.3960 | 1.3640 | 1.3700 | 1.3700 | - |
| Aug 16, 2023 | 1.3778 | 1.3976 | 1.3778 | 1.3798 | 1.3798 | - |
| Aug 15, 2023 | 1.4100 | 1.4100 | 1.3860 | 1.3860 | 1.3860 | - |
| Aug 14, 2023 | 1.3760 | 1.4080 | 1.3760 | 1.4080 | 1.4080 | - |
| Aug 11, 2023 | 1.3000 | 1.3760 | 1.3000 | 1.3760 | 1.3760 | - |
| Aug 10, 2023 | 1.2460 | 1.3080 | 1.2460 | 1.3020 | 1.3020 | - |
| Aug 09, 2023 | 1.2060 | 1.2420 | 1.1960 | 1.2420 | 1.2420 | - |
| Aug 08, 2023 | 1.1480 | 1.2020 | 1.1480 | 1.2020 | 1.2020 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 1.2320 | 1.2320 | 1.2020 | 1.2120 | 1.2120 | - |
| Aug 03, 2023 | 1.1760 | 1.2280 | 1.1760 | 1.2280 | 1.2280 | - |
| Aug 02, 2023 | 1.1900 | 1.1980 | 1.1660 | 1.1740 | 1.1740 | - |
| Aug 01, 2023 | 1.2020 | 1.2080 | 1.1640 | 1.1640 | 1.1640 | - |
| Jul 31, 2023 | 1.0980 | 1.2300 | 1.0980 | 1.1960 | 1.1960 | - |
| Jul 28, 2023 | 1.1600 | 1.1780 | 1.1480 | 1.1780 | 1.1780 | - |
| Jul 27, 2023 | 1.1480 | 1.1860 | 1.1480 | 1.1700 | 1.1700 | - |
| Jul 26, 2023 | 1.1620 | 1.1860 | 1.1480 | 1.1480 | 1.1480 | - |
| Jul 25, 2023 | 1.1580 | 1.1860 | 1.1580 | 1.1860 | 1.1860 | - |
| Jul 24, 2023 | 1.1980 | 1.1980 | 1.1560 | 1.1560 | 1.1560 | - |
| Jul 21, 2023 | 1.1980 | 1.1980 | 1.1480 | 1.1980 | 1.1980 | - |
| Jul 20, 2023 | 1.1640 | 1.1980 | 1.1640 | 1.1980 | 1.1980 | - |
| Jul 19, 2023 | 1.2300 | 1.2360 | 1.1640 | 1.1640 | 1.1640 | - |
| Jul 18, 2023 | 1.1620 | 1.2420 | 1.1580 | 1.1980 | 1.1980 | - |
| Jul 17, 2023 | 1.2200 | 1.2200 | 1.1620 | 1.1620 | 1.1620 | - |
| Jul 14, 2023 | 1.2480 | 1.2480 | 1.1820 | 1.2000 | 1.2000 | - |
| Jul 13, 2023 | 1.2160 | 1.2480 | 1.2120 | 1.2480 | 1.2480 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.