MA5.F - Macromill, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20197.777.777.777.777.77300
Aug 20, 20197.557.557.557.557.55-
Aug 19, 20197.627.627.617.617.61-
Aug 16, 20197.667.667.667.667.66-
Aug 15, 20197.867.887.867.887.88-
Aug 14, 20198.108.138.108.138.13-
Aug 13, 20198.098.097.987.987.98-
Aug 12, 20198.308.308.278.278.27-
Aug 09, 20198.248.258.248.258.25-
Aug 08, 20198.338.348.338.348.34-
Aug 07, 20199.909.939.909.929.92-
Aug 06, 20199.809.829.809.829.82-
Aug 05, 20199.919.919.839.839.83-
Aug 02, 201910.3310.3310.3310.3310.33-
Aug 01, 201910.3110.3710.3110.3710.37-
Jul 31, 201910.3010.3010.3010.3010.30-
Jul 30, 201910.4810.4910.4810.4910.49-
Jul 29, 201910.3910.3910.3910.3910.39-
Jul 26, 201910.4310.4310.4310.4310.43-
Jul 25, 201910.4110.4110.3510.3510.35-
Jul 24, 201910.4210.4210.4110.4110.41-
Jul 23, 201910.3810.3910.3810.3910.39-
Jul 22, 201910.0610.0610.0610.0610.06-
Jul 19, 201910.3310.3410.3310.3410.34-
Jul 18, 201910.2110.2110.2110.2110.21-
Jul 17, 201910.5010.5010.5010.5010.50-
Jul 16, 201910.4010.4010.3010.3010.30-
Jul 15, 201910.5010.5010.5010.5010.50-
Jul 12, 201910.5010.5010.5010.5010.50-
Jul 11, 201910.3010.3010.3010.3010.30-
Jul 10, 201910.7010.7010.7010.7010.70-
Jul 09, 201910.8010.8010.8010.8010.80-
Jul 08, 201911.2011.2011.2011.2011.20-
Jul 05, 201911.1411.1411.1411.1411.14-
Jul 04, 201910.9910.9910.9910.9910.99-
Jul 03, 201910.6410.6410.6310.6310.63-
Jul 02, 201910.5510.5610.5510.5610.56-
Jul 01, 201910.3010.3010.2910.2910.29-
Jun 28, 201910.3210.3210.3210.3210.32-
Jun 27, 20199.959.979.959.979.97-
Jun 26, 20199.699.699.679.679.67-
Jun 26, 20199 Dividend
Jun 25, 20199.929.929.929.920.92-
Jun 24, 201910.0210.0210.0110.010.93-
Jun 21, 20199.899.899.889.880.92-
Jun 20, 20199.969.969.949.940.92-
Jun 19, 20199.559.559.559.550.89-
Jun 18, 20199.219.219.219.210.86-
Jun 17, 20199.249.259.249.250.86-
Jun 14, 20199.169.169.169.160.85-
Jun 13, 20198.958.968.958.960.83-
Jun 12, 20199.289.289.289.280.86-
Jun 11, 20199.259.269.259.260.86-
Jun 07, 20199.569.569.569.560.89-
Jun 06, 20199.529.529.389.390.87-
Jun 05, 20199.789.789.779.770.91-
Jun 04, 20199.769.769.769.760.91-
Jun 03, 20199.649.649.619.610.89-
May 31, 201910.0610.0610.0410.040.93-
May 30, 20199.949.959.949.950.92-
May 29, 20199.899.899.899.890.92-
May 28, 201910.0310.0310.0310.030.93-
May 27, 20199.809.809.809.800.91-
May 24, 201910.0010.0110.0010.010.93-
May 23, 201910.3110.3310.3110.330.96-
May 22, 201910.5110.5210.5110.520.98-
May 21, 201910.4310.4310.4010.400.97-
May 20, 201911.2511.2511.2511.251.05-
May 17, 201911.5511.5511.5311.531.07-
May 16, 201911.7611.7611.7511.751.09-
May 15, 201911.2111.2511.1911.191.04-
May 14, 201910.0010.0010.0010.000.93-
May 13, 20199.769.809.519.510.88300
May 10, 20199.719.719.719.710.90-
May 09, 20199.649.659.649.650.90-
May 08, 20199.969.979.969.970.93-
May 07, 20199.9610.009.9610.000.93-
May 06, 201910.0910.0910.0710.070.94-
May 03, 201910.0410.0510.0410.050.93-
May 02, 201910.0010.0110.0010.010.93-
Apr 30, 201910.0210.029.9910.000.93-
Apr 29, 201910.0210.0210.0110.010.93-
Apr 26, 201910.0410.0410.0310.030.93-
Apr 25, 201910.2910.3110.2910.310.96-
Apr 24, 201910.1010.1210.1010.120.94-
Apr 23, 201910.1410.1610.1410.160.94-
Apr 18, 201910.4210.4210.4210.420.97-
Apr 17, 201910.9410.9410.9410.941.02-
Apr 16, 201910.6810.6810.6810.680.99-
Apr 15, 201910.7210.7210.7210.721.00-
Apr 12, 201910.6610.6610.6310.630.99-
Apr 11, 201910.5710.5710.5710.570.98-
Apr 10, 201910.8910.9310.8910.931.02-
Apr 09, 201911.4111.4311.4111.421.06-
Apr 08, 201911.8711.8711.8711.871.10-
Apr 05, 201911.3511.3511.3511.351.05-
Apr 04, 201911.0011.0011.0011.001.02-
Apr 03, 201911.5011.5011.5011.501.07-
Apr 02, 201911.1911.1911.1911.191.04-
Apr 01, 201910.7610.7710.7610.771.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...