MBC.F - MyBucks S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.60000.70000.60000.65600.65601,000
Jun 25, 20190.65000.65000.64200.64200.64201,000
Jun 24, 20190.60000.62000.60000.61000.6100-
Jun 21, 20190.82800.82800.57800.60000.60004,600
Jun 20, 20190.62400.62400.62400.62400.6240-
Jun 19, 20190.75000.75000.62000.62000.6200-
Jun 18, 20190.76200.76200.75000.75000.7500-
Jun 17, 20190.83200.83200.80200.80200.8020-
Jun 14, 20190.73200.83200.70000.83200.8320-
Jun 13, 20190.74400.74400.73200.73200.7320-
Jun 12, 20190.81600.86000.74400.74400.7440400
Jun 11, 20190.80400.81600.79800.81600.8160300
Jun 07, 20190.87600.87600.86200.86200.8620-
Jun 06, 20190.87400.87600.87400.87600.8760-
Jun 05, 20190.83800.87400.83800.87400.8740-
Jun 04, 20190.89800.89800.89800.89800.8980-
Jun 03, 20190.89800.90000.89800.89800.8980-
May 31, 20190.89800.91800.89800.89800.8980100
May 30, 20190.92200.92200.89800.89800.8980-
May 29, 20190.93200.98000.92200.92200.9220-
May 28, 20190.97000.97200.93200.93200.9320350
May 27, 20190.90600.99600.90600.99600.99601,100
May 24, 20190.90400.93400.84800.84800.8480538
May 23, 20190.91200.95200.91200.92000.9200-
May 22, 20190.90600.91200.90600.91200.9120-
May 21, 20190.90600.90600.90600.90600.9060-
May 20, 20190.90600.91200.90600.91200.9120-
May 17, 20190.90201.00500.90201.00501.00502,342
May 16, 20190.90200.90200.90200.90200.9020-
May 15, 20190.90200.90200.90200.90200.9020-
May 14, 20190.90200.90200.90200.90200.9020-
May 13, 20190.90500.90500.90500.90500.9050-
May 10, 20190.88000.90500.88000.90500.9050500
May 09, 20190.90000.90000.88000.88000.8800-
May 08, 20190.99500.99500.92500.92500.9250-
May 07, 20191.04001.04000.88001.04001.04002,100
May 06, 20191.05001.05001.04001.04001.0400-
May 03, 20191.13001.13001.05001.05001.0500-
May 02, 20191.12001.15001.12001.13001.13001,500
Apr 30, 20191.12001.23001.12001.12001.12001,620
Apr 29, 20191.23001.23001.13001.13001.1300-
Apr 26, 20191.14001.23001.14001.23001.2300-
Apr 25, 20191.16001.16001.16001.16001.1600-
Apr 24, 20191.16001.16001.13001.13001.1300-
Apr 23, 20191.10001.13001.10001.13001.1300-
Apr 18, 20191.20001.20001.20001.20001.2000-
Apr 17, 20191.20001.20001.19001.19001.1900-
Apr 16, 20191.22001.22001.21001.21001.2100-
Apr 15, 20191.21001.21001.21001.21001.2100-
Apr 12, 20191.35001.35001.21001.21001.2100400
Apr 11, 20191.33001.36001.25001.25001.2500-
Apr 10, 20191.34001.35001.34001.35001.3500-
Apr 09, 20191.36001.50001.36001.50001.50005,000
Apr 08, 20191.30001.30001.30001.30001.3000720
Apr 05, 20191.13001.30001.10001.30001.30009,407
Apr 04, 20191.08001.34001.08001.30001.3000919
Apr 03, 20191.08001.08001.08001.08001.0800-
Apr 02, 20191.09001.09001.09001.09001.0900-
Apr 01, 20191.01001.17001.01001.17001.1700430
Mar 29, 20191.25001.30001.11001.30001.30007,300
Mar 28, 20191.24001.24001.05001.05001.0500400
Mar 27, 20191.09001.44001.09001.24001.24001,045
Mar 26, 20193.50003.50001.20001.62001.62003,500
Mar 25, 20193.58003.58003.52003.54003.5400170
Mar 22, 20193.46003.80003.42003.74003.74006,000
Mar 21, 20193.72003.72003.46003.46003.4600-
Mar 20, 20193.64003.72003.64003.72003.7200-
Mar 19, 20193.62003.64003.62003.64003.6400-
Mar 18, 20193.96003.96003.60003.62003.62006,258
Mar 15, 20194.04004.14004.04004.14004.140030
Mar 14, 20194.00004.00004.00004.00004.0000-
Mar 13, 20193.96004.00003.92004.00004.0000-
Mar 12, 20193.96003.96003.96003.96003.9600-
Mar 11, 20193.70003.90003.70003.80003.8000500
Mar 08, 20193.88003.88003.86003.88003.8800250
Mar 07, 20193.86004.00003.84004.00004.0000-
Mar 06, 20193.94004.04003.86003.86003.8600-
Mar 05, 20194.04004.04004.04004.04004.0400-
Mar 04, 20194.00004.00004.00004.00004.0000-
Mar 01, 20194.10004.10004.00004.00004.0000-
Feb 28, 20193.98004.10003.98004.10004.1000-
Feb 27, 20194.20004.20004.20004.20004.2000-
Feb 26, 20194.24004.30004.24004.30004.30002,000
Feb 25, 20194.46004.46004.30004.30004.3000-
Feb 22, 20194.60004.60004.46004.46004.4600-
Feb 21, 20194.10004.60004.10004.60004.60003,620
Feb 20, 20194.10004.30004.10004.30004.30003,100
Feb 19, 20194.02004.20004.00004.10004.10005,000
Feb 18, 20194.50004.50004.30004.32004.3200180
Feb 15, 20194.30004.32004.30004.32004.3200-
Feb 14, 20194.54004.54004.50004.50004.5000500
Feb 13, 20194.70004.70004.50004.54004.5400-
Feb 12, 20194.70004.70004.70004.70004.7000-
Feb 11, 20195.00005.00005.00005.00005.0000100
Feb 08, 20194.70004.70004.70004.70004.7000-
Feb 07, 20195.20005.20004.78004.80004.80001,000
Feb 06, 20194.72004.72004.72004.72004.7200-
Feb 05, 20194.72004.72004.72004.72004.7200-
Feb 04, 20194.80004.80004.80004.80004.8000-
Feb 01, 20194.72004.80004.72004.80004.8000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...