MBTN.SW - Meyer Burger Technology AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20200.16600.17740.15400.16600.16607,667,679
Mar 27, 20200.15940.16500.15000.16500.16507,077,978
Mar 26, 20200.15400.15840.14830.15050.15057,989,244
Mar 25, 20200.15280.15470.14200.14990.14996,270,793
Mar 24, 20200.15000.15500.13700.14080.14088,245,680
Mar 23, 20200.14600.15000.13110.13110.131111,697,220
Mar 20, 20200.19000.19000.12990.13000.130047,982,185
Mar 19, 20200.17810.21760.16500.17610.176112,822,560
Mar 18, 20200.12500.16400.12240.16360.163615,419,320
Mar 17, 20200.13010.15170.12560.12620.126212,432,540
Mar 16, 20200.16000.16130.12000.14980.149811,737,270
Mar 13, 20200.20480.20500.16100.17990.179910,951,812
Mar 12, 20200.24000.24500.18120.18800.188018,789,430
Mar 11, 20200.25340.26520.24500.25380.25385,406,394
Mar 10, 20200.25020.27600.25020.25120.25124,747,923
Mar 09, 20200.26100.26700.24180.25580.25585,044,565
Mar 06, 20200.28500.28600.27120.27820.27823,054,573
Mar 05, 20200.30500.30500.28620.28960.28963,030,888
Mar 04, 20200.29120.30700.28500.30400.30404,523,258
Mar 03, 20200.29900.29960.29020.29060.29065,565,332
Mar 02, 20200.27100.30240.27100.28000.28005,256,667
Feb 28, 20200.29000.29300.26500.27600.27608,881,138
Feb 27, 20200.31500.31500.30000.30420.30425,363,430
Feb 26, 20200.31600.31980.30140.31740.31744,571,866
Feb 25, 20200.32800.32980.31720.32000.32001,824,258
Feb 24, 20200.33100.33780.30000.32720.32729,508,317
Feb 21, 20200.35000.35280.32700.34020.34027,659,142
Feb 20, 20200.36000.36080.34140.35020.35025,171,840
Feb 19, 20200.36500.36960.35760.36200.36202,254,808
Feb 18, 20200.36800.37060.35180.36500.36506,099,426
Feb 17, 20200.37800.37800.36240.37380.37381,457,760
Feb 14, 20200.36300.38000.36000.37440.37443,169,011
Feb 13, 20200.36300.38000.36000.36900.36906,244,055
Feb 12, 20200.39600.39780.38820.39000.39002,163,886
Feb 11, 20200.39880.39880.38680.39200.39201,433,821
Feb 10, 20200.39380.39880.38760.39440.39441,349,162
Feb 07, 20200.40000.40000.39420.40000.40002,408,833
Feb 06, 20200.39700.40360.39380.40000.40001,249,571
Feb 05, 20200.40100.40980.39660.40760.40761,946,791
Feb 04, 20200.40000.40900.39720.40160.40162,131,887
Feb 03, 20200.40140.41500.39100.40520.40523,452,424
Jan 31, 20200.40780.40780.40280.40760.40761,466,503
Jan 30, 20200.40000.40740.39540.40400.40403,614,613
Jan 29, 20200.40560.40960.39120.40060.40062,476,428
Jan 28, 20200.38500.40620.38500.40320.40322,631,724
Jan 27, 20200.39800.39800.38420.39380.39382,319,749
Jan 24, 20200.40400.40400.39400.39980.39981,136,443
Jan 23, 20200.39240.40200.39240.40180.40181,485,982
Jan 22, 20200.40460.40480.39140.40000.40002,020,613
Jan 21, 20200.39620.40820.39060.40620.40621,709,009
Jan 20, 20200.40200.40440.39780.40100.40101,409,065
Jan 17, 20200.40000.40400.39620.39900.39902,513,561
Jan 16, 20200.37740.40580.37540.40340.403410,375,078
Jan 15, 20200.37920.37920.36260.37240.37242,552,591
Jan 14, 20200.36880.37340.36220.37340.37342,350,428
Jan 13, 20200.36000.37840.36000.36340.36343,026,965
Jan 10, 20200.36500.36620.35680.36100.36102,207,291
Jan 09, 20200.37580.37600.36380.36380.36382,220,076
Jan 08, 20200.37520.37840.36500.36960.36962,601,315
Jan 07, 20200.36400.37960.36100.37920.37923,702,079
Jan 06, 20200.36000.36900.35020.36120.36122,749,981
Jan 03, 20200.38480.38480.36000.36100.36103,769,507
Dec 30, 20190.36100.37500.36100.37500.37502,319,093
Dec 27, 20190.36360.38340.35100.36740.36744,628,743
Dec 23, 20190.37000.37240.36000.36260.36265,311,510
Dec 20, 20190.39500.40000.37000.37000.370014,557,830
Dec 19, 20190.39280.39820.38200.39620.39624,180,247
Dec 18, 20190.40340.40460.38820.39260.39265,119,780
Dec 17, 20190.41520.42040.40080.40520.40523,503,033
Dec 16, 20190.42000.42540.41300.41580.41581,983,254
Dec 13, 20190.42880.43200.41780.42080.42082,762,840
Dec 12, 20190.41900.42960.41760.42500.42501,759,369
Dec 11, 20190.42000.42000.40520.41700.41701,677,401
Dec 10, 20190.42100.42100.40540.41680.41681,739,836
Dec 09, 20190.41880.42520.41420.41880.41881,551,507
Dec 06, 20190.41500.42200.40180.41380.41385,562,058
Dec 05, 20190.43000.43660.41720.41720.41722,026,396
Dec 04, 20190.40740.43060.40740.42620.42621,878,539
Dec 03, 20190.42480.42620.40560.41080.41082,461,200
Dec 02, 20190.43020.43440.41220.41620.41623,341,962
Nov 29, 20190.44360.44680.42420.42740.42742,424,923
Nov 28, 20190.43540.44640.42440.44300.44301,864,096
Nov 27, 20190.44580.45900.43000.44000.44002,749,263
Nov 26, 20190.46820.46900.44440.45640.45643,134,543
Nov 25, 20190.46700.46980.45460.46900.46901,949,322
Nov 22, 20190.46380.46900.45260.46600.46602,203,081
Nov 21, 20190.45760.47220.44500.45880.45883,943,047
Nov 20, 20190.45000.46000.44280.45920.45921,494,796
Nov 19, 20190.43960.45980.43960.45420.45422,564,853
Nov 18, 20190.43460.45800.43460.44060.44063,376,364
Nov 15, 20190.42340.43280.42100.43140.4314971,035
Nov 14, 20190.43640.43640.42240.42500.4250582,325
Nov 13, 20190.42640.44000.42160.43040.43041,224,431
Nov 12, 20190.43980.44640.42240.43000.43002,240,984
Nov 11, 20190.43860.43940.42700.43520.4352992,381
Nov 08, 20190.44980.44980.42420.43400.43403,953,125
Nov 07, 20190.44500.46000.43200.44340.44343,051,642
Nov 06, 20190.46000.47460.44280.44600.44606,578,500
Nov 05, 20190.43200.46500.43200.45800.45806,024,337
Nov 04, 20190.42500.43880.42500.42820.42823,142,795
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...