Frankfurt - Delayed Quote EUR

AS Merko Ehitus (MKS.F)

16.90 0.00 (0.00%)
At close: April 26 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 25, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 24, 2024 16.92 16.92 16.92 16.92 16.92 -
Apr 23, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 22, 2024 16.84 16.84 16.84 16.84 16.84 -
Apr 19, 2024 16.88 16.88 16.88 16.88 16.88 -
Apr 18, 2024 16.92 16.92 16.92 16.92 16.92 -
Apr 17, 2024 16.90 16.90 16.90 16.90 16.90 -
Apr 16, 2024 16.92 17.52 16.92 17.52 17.52 6
Apr 15, 2024 16.78 16.78 16.78 16.78 16.78 -
Apr 12, 2024 16.88 17.48 16.88 17.48 17.48 100
Apr 11, 2024 17.10 17.54 17.10 17.54 17.54 6
Apr 10, 2024 16.98 16.98 16.98 16.98 16.98 -
Apr 9, 2024 16.56 16.56 16.56 16.56 16.56 -
Apr 8, 2024 16.34 16.34 16.34 16.34 16.34 -
Apr 5, 2024 16.20 16.20 16.20 16.20 16.20 -
Apr 4, 2024 16.04 16.04 16.04 16.04 16.04 -
Apr 3, 2024 16.14 16.14 16.14 16.14 16.14 -
Apr 2, 2024 16.20 16.20 16.20 16.20 16.20 -
Mar 28, 2024 16.26 16.26 16.26 16.26 16.26 -
Mar 27, 2024 16.20 16.20 16.20 16.20 16.20 -
Mar 26, 2024 16.16 16.16 16.16 16.16 16.16 150
Mar 25, 2024 16.14 16.14 16.14 16.14 16.14 -
Mar 22, 2024 15.94 15.94 15.94 15.94 15.94 -
Mar 21, 2024 15.90 15.90 15.90 15.90 15.90 -
Mar 20, 2024 15.80 15.80 15.80 15.80 15.80 -
Mar 19, 2024 15.76 15.76 15.76 15.76 15.76 -
Mar 18, 2024 15.76 15.76 15.76 15.76 15.76 -
Mar 15, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 14, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 13, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 12, 2024 15.72 15.72 15.72 15.72 15.72 -
Mar 11, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 8, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 7, 2024 15.74 15.74 15.74 15.74 15.74 -
Mar 6, 2024 15.70 15.70 15.70 15.70 15.70 -
Mar 5, 2024 15.64 15.64 15.64 15.64 15.64 -
Mar 4, 2024 15.70 15.70 15.70 15.70 15.70 -
Mar 1, 2024 15.72 15.72 15.72 15.72 15.72 -
Feb 29, 2024 15.76 15.76 15.76 15.76 15.76 -
Feb 28, 2024 15.76 15.76 15.76 15.76 15.76 -
Feb 27, 2024 15.76 16.36 15.76 16.36 16.36 48
Feb 26, 2024 15.76 16.34 15.76 16.34 16.34 100
Feb 23, 2024 15.76 15.76 15.76 15.76 15.76 -
Feb 22, 2024 15.74 15.74 15.74 15.74 15.74 -
Feb 21, 2024 15.70 15.70 15.70 15.70 15.70 -
Feb 20, 2024 15.76 15.76 15.76 15.76 15.76 -
Feb 19, 2024 15.72 15.72 15.72 15.72 15.72 -
Feb 16, 2024 15.64 15.64 15.64 15.64 15.64 -
Feb 15, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 14, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 13, 2024 15.62 15.62 15.62 15.62 15.62 -
Feb 12, 2024 15.60 15.60 15.60 15.60 15.60 -
Feb 9, 2024 15.72 15.72 15.72 15.72 15.72 -
Feb 8, 2024 16.04 16.04 16.04 16.04 16.04 -
Feb 7, 2024 15.94 15.94 15.94 15.94 15.94 -
Feb 6, 2024 15.80 16.50 15.80 16.50 16.50 705
Feb 5, 2024 15.66 15.66 15.66 15.66 15.66 -
Feb 2, 2024 15.52 15.52 15.52 15.52 15.52 -
Feb 1, 2024 15.48 15.48 15.48 15.48 15.48 -
Jan 31, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 30, 2024 15.70 15.70 15.70 15.70 15.70 -
Jan 29, 2024 15.34 15.34 15.34 15.34 15.34 -
Jan 26, 2024 15.30 15.30 15.30 15.30 15.30 -
Jan 25, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 24, 2024 15.54 15.54 15.54 15.54 15.54 -
Jan 23, 2024 15.48 15.48 15.48 15.48 15.48 -
Jan 22, 2024 15.50 15.50 15.50 15.50 15.50 -
Jan 19, 2024 15.54 15.54 15.54 15.54 15.54 -
Jan 18, 2024 15.44 15.44 15.44 15.44 15.44 -
Jan 17, 2024 15.48 15.48 15.48 15.48 15.48 -
Jan 16, 2024 15.48 15.48 15.48 15.48 15.48 -
Jan 15, 2024 15.28 15.28 15.28 15.28 15.28 -
Jan 12, 2024 15.28 15.28 15.28 15.28 15.28 -
Jan 11, 2024 15.18 15.18 15.18 15.18 15.18 -
Jan 10, 2024 15.14 15.14 15.14 15.14 15.14 -
Jan 9, 2024 15.10 15.10 15.10 15.10 15.10 -
Jan 8, 2024 15.00 15.00 15.00 15.00 15.00 -
Jan 5, 2024 14.98 14.98 14.40 14.40 14.40 780
Jan 4, 2024 14.94 14.94 14.94 14.94 14.94 -
Jan 3, 2024 14.90 15.58 14.90 15.58 15.58 1
Jan 2, 2024 15.00 15.00 15.00 15.00 15.00 -
Dec 29, 2023 14.96 14.96 14.96 14.96 14.96 -
Dec 28, 2023 14.94 15.52 14.94 15.52 15.52 202
Dec 27, 2023 14.92 14.92 14.92 14.92 14.92 -
Dec 22, 2023 14.92 14.92 14.92 14.92 14.92 -
Dec 21, 2023 14.92 14.92 14.92 14.92 14.92 -
Dec 20, 2023 14.96 14.96 14.96 14.96 14.96 -
Dec 19, 2023 15.00 15.00 15.00 15.00 15.00 -
Dec 18, 2023 14.96 14.96 14.96 14.96 14.96 -
Dec 15, 2023 15.00 15.60 15.00 15.60 15.60 2
Dec 14, 2023 14.96 14.96 14.96 14.96 14.96 -
Dec 13, 2023 14.96 14.96 14.96 14.96 14.96 -
Dec 12, 2023 14.92 14.92 14.92 14.92 14.92 -
Dec 11, 2023 14.90 14.90 14.90 14.90 14.90 -
Dec 8, 2023 14.70 14.70 14.70 14.70 14.70 -
Dec 7, 2023 14.82 14.82 14.82 14.82 14.82 -
Dec 6, 2023 14.84 14.84 14.84 14.84 14.84 -
Dec 5, 2023 14.86 14.86 14.86 14.86 14.86 -
Dec 4, 2023 14.82 14.82 14.82 14.82 14.82 -
Dec 1, 2023 14.90 14.90 14.90 14.90 14.90 -
Nov 30, 2023 14.88 14.88 14.88 14.88 14.88 -
Nov 29, 2023 14.82 14.82 14.82 14.82 14.82 -
Nov 28, 2023 14.90 14.90 14.90 14.90 14.90 -
Nov 27, 2023 14.84 14.84 14.84 14.84 14.84 -
Nov 24, 2023 14.92 14.92 14.92 14.92 14.92 -
Nov 23, 2023 14.88 14.90 14.88 14.90 14.90 5
Nov 22, 2023 14.94 14.94 14.94 14.94 14.94 -
Nov 21, 2023 14.96 14.96 14.96 14.96 14.96 -
Nov 20, 2023 14.94 14.94 14.94 14.94 14.94 -
Nov 17, 2023 14.96 14.96 14.96 14.96 14.96 -
Nov 16, 2023 14.90 14.90 14.90 14.90 14.90 -
Nov 15, 2023 14.96 14.96 14.96 14.96 14.96 -
Nov 14, 2023 14.92 14.92 14.92 14.92 14.92 -
Nov 13, 2023 14.92 15.52 14.92 15.52 15.52 20
Nov 10, 2023 14.94 14.94 14.94 14.94 14.94 -
Nov 9, 2023 14.82 14.82 14.82 14.82 14.82 -
Nov 8, 2023 14.82 14.82 14.82 14.82 14.82 -
Nov 7, 2023 14.72 14.72 14.72 14.72 14.72 -
Nov 6, 2023 14.68 14.68 14.68 14.68 14.68 -
Nov 3, 2023 14.66 14.66 14.66 14.66 14.66 -
Nov 2, 2023 14.40 14.40 14.40 14.40 14.40 -
Nov 1, 2023 14.38 14.38 14.38 14.38 14.38 -
Oct 31, 2023 14.38 15.08 14.38 15.08 15.08 301
Oct 30, 2023 14.40 14.40 14.40 14.40 14.40 -
Oct 27, 2023 14.40 14.40 14.40 14.40 14.40 -
Oct 26, 2023 14.36 14.36 14.36 14.36 14.36 -
Oct 25, 2023 14.56 14.56 14.56 14.56 14.56 -
Oct 24, 2023 14.48 14.48 14.48 14.48 14.48 -
Oct 23, 2023 14.58 14.58 14.58 14.58 14.58 -
Oct 20, 2023 14.52 14.52 14.52 14.52 14.52 -
Oct 19, 2023 14.58 14.58 14.58 14.58 14.58 -
Oct 18, 2023 14.58 14.58 14.58 14.58 14.58 -
Oct 17, 2023 14.56 14.56 14.56 14.56 14.56 -
Oct 16, 2023 14.60 14.60 14.60 14.60 14.60 -
Oct 13, 2023 14.68 14.68 14.68 14.68 14.68 -
Oct 12, 2023 14.58 14.58 14.58 14.58 14.58 -
Oct 11, 2023 14.56 14.56 14.56 14.56 14.56 -
Oct 10, 2023 14.48 14.48 14.48 14.48 14.48 -
Oct 9, 2023 14.52 15.08 14.52 15.08 15.08 150
Oct 6, 2023 14.42 14.42 14.42 14.42 14.42 -
Oct 5, 2023 14.46 14.46 14.46 14.46 14.46 -
Oct 4, 2023 14.40 14.40 14.40 14.40 14.40 -
Oct 3, 2023 14.48 14.48 14.48 14.48 14.48 -
Oct 2, 2023 14.40 14.40 14.40 14.40 14.40 -
Sep 29, 2023 14.26 14.26 14.26 14.26 14.26 -
Sep 28, 2023 14.20 14.20 14.20 14.20 14.20 -
Sep 27, 2023 14.20 14.20 14.20 14.20 14.20 -
Sep 26, 2023 14.20 14.20 14.20 14.20 14.20 -
Sep 25, 2023 14.26 14.26 14.26 14.26 14.26 -
Sep 22, 2023 14.30 14.30 14.30 14.30 14.30 -
Sep 21, 2023 14.30 14.30 14.30 14.30 14.30 -
Sep 20, 2023 14.30 14.30 14.30 14.30 14.30 -
Sep 19, 2023 14.38 14.38 14.38 14.38 14.38 -
Sep 18, 2023 14.44 14.44 14.44 14.44 14.44 -
Sep 15, 2023 14.38 14.38 14.38 14.38 14.38 -
Sep 14, 2023 14.42 14.42 14.42 14.42 14.42 -
Sep 13, 2023 14.54 14.54 14.54 14.54 14.54 -
Sep 12, 2023 14.78 14.78 14.78 14.78 14.78 -
Sep 11, 2023 14.88 14.88 14.88 14.88 14.88 -
Sep 8, 2023 14.80 14.80 14.80 14.80 14.80 -
Sep 7, 2023 14.64 14.64 14.64 14.64 14.64 -
Sep 6, 2023 14.60 14.60 14.60 14.60 14.60 -
Sep 5, 2023 14.60 14.60 14.60 14.60 14.60 -
Sep 4, 2023 14.48 14.48 14.48 14.48 14.48 -
Sep 1, 2023 14.48 14.48 14.48 14.48 14.48 -
Aug 31, 2023 14.46 14.46 14.46 14.46 14.46 -
Aug 30, 2023 14.46 14.46 14.46 14.46 14.46 -
Aug 29, 2023 14.48 14.48 14.48 14.48 14.48 -
Aug 28, 2023 14.54 15.18 14.54 15.12 15.12 109
Aug 25, 2023 14.50 14.50 14.50 14.50 14.50 -
Aug 24, 2023 14.48 14.48 14.48 14.48 14.48 -
Aug 23, 2023 14.46 14.46 14.46 14.46 14.46 -
Aug 22, 2023 14.52 14.52 14.52 14.52 14.52 -
Aug 21, 2023 14.64 14.64 14.64 14.64 14.64 -
Aug 18, 2023 14.64 14.64 14.64 14.64 14.64 -
Aug 17, 2023 14.68 14.68 14.68 14.68 14.68 -
Aug 16, 2023 15.00 15.00 15.00 15.00 15.00 -
Aug 15, 2023 14.82 14.82 14.82 14.82 14.82 -
Aug 14, 2023 14.92 14.92 14.92 14.92 14.92 -
Aug 11, 2023 14.92 14.92 14.92 14.92 14.92 -
Aug 10, 2023 14.98 14.98 14.98 14.98 14.98 -
Aug 9, 2023 14.92 14.92 14.92 14.92 14.92 -
Aug 8, 2023 14.90 14.90 14.90 14.90 14.90 -
Aug 7, 2023 14.98 14.98 14.98 14.98 14.98 -
Aug 4, 2023 15.14 15.14 15.14 15.14 15.14 -
Aug 3, 2023 14.94 14.94 14.94 14.94 14.94 -
Aug 2, 2023 14.80 14.80 14.80 14.80 14.80 -
Aug 1, 2023 14.80 14.80 14.80 14.80 14.80 -
Jul 31, 2023 14.82 14.82 14.82 14.82 14.82 -
Jul 28, 2023 14.86 14.86 14.86 14.86 14.86 -
Jul 27, 2023 14.86 14.86 14.86 14.86 14.86 -
Jul 26, 2023 14.86 14.86 14.86 14.86 14.86 -
Jul 25, 2023 14.88 14.88 14.88 14.88 14.88 -
Jul 24, 2023 14.84 14.84 14.84 14.84 14.84 -
Jul 21, 2023 14.76 14.76 14.76 14.76 14.76 -
Jul 20, 2023 14.90 14.90 14.90 14.90 14.90 -
Jul 19, 2023 14.80 14.80 14.80 14.80 14.80 -
Jul 18, 2023 14.94 14.94 14.94 14.94 14.94 -
Jul 17, 2023 14.90 14.90 14.90 14.90 14.90 -
Jul 14, 2023 15.02 15.02 15.02 15.02 15.02 -
Jul 13, 2023 14.96 14.96 14.96 14.96 14.96 -
Jul 12, 2023 14.68 14.68 14.68 14.68 14.68 -
Jul 11, 2023 14.60 14.60 14.60 14.60 14.60 -
Jul 10, 2023 14.60 14.60 14.60 14.60 14.60 -
Jul 7, 2023 14.60 14.60 14.60 14.60 14.60 -
Jul 6, 2023 14.62 14.62 14.62 14.62 14.62 -
Jul 5, 2023 14.64 14.64 14.64 14.64 14.64 -
Jul 4, 2023 14.66 14.66 14.66 14.66 14.66 -
Jul 3, 2023 14.66 14.66 14.66 14.66 14.66 -
Jun 30, 2023 14.70 14.70 14.70 14.70 14.70 -
Jun 29, 2023 14.70 14.70 14.70 14.70 14.70 -
Jun 28, 2023 14.60 14.60 14.60 14.60 14.60 -
Jun 27, 2023 14.62 14.62 14.62 14.62 14.62 -
Jun 26, 2023 14.64 14.64 14.64 14.64 14.64 -
Jun 23, 2023 14.54 14.54 14.54 14.54 14.54 -
Jun 22, 2023 14.54 14.54 14.54 14.54 14.54 -
Jun 21, 2023 14.54 14.54 14.54 14.54 14.54 -
Jun 20, 2023 14.54 14.54 14.54 14.54 14.54 -
Jun 19, 2023 14.38 14.38 14.38 14.38 14.38 -
Jun 16, 2023 14.24 14.24 14.24 14.24 14.24 -
Jun 15, 2023 14.14 14.14 14.14 14.14 14.14 -
Jun 14, 2023 14.20 14.20 14.20 14.20 14.20 -
Jun 13, 2023 14.26 14.26 14.26 14.26 14.26 -
Jun 12, 2023 14.12 14.12 14.12 14.12 14.12 -
Jun 9, 2023 14.12 14.12 14.12 14.12 14.12 -
Jun 8, 2023 14.26 14.26 14.26 14.26 14.26 -
Jun 7, 2023 14.38 14.38 14.38 14.38 14.38 -
Jun 6, 2023 14.54 14.54 14.54 14.54 14.54 -
Jun 5, 2023 14.66 14.66 14.66 14.66 14.66 -
Jun 2, 2023 1.00 Dividend
Jun 2, 2023 15.76 15.76 15.76 15.76 15.76 -
Jun 1, 2023 15.76 15.76 15.76 15.76 14.76 -
May 31, 2023 16.00 16.00 16.00 16.00 14.98 -
May 30, 2023 16.00 16.00 16.00 16.00 14.98 -
May 29, 2023 16.00 16.00 16.00 16.00 14.98 -
May 26, 2023 16.00 16.00 16.00 16.00 14.98 -
May 25, 2023 16.00 16.00 16.00 16.00 14.98 -
May 24, 2023 16.00 16.00 16.00 16.00 14.98 -
May 23, 2023 16.00 16.00 16.00 16.00 14.98 -
May 22, 2023 16.00 16.00 16.00 16.00 14.98 -
May 19, 2023 16.00 16.00 16.00 16.00 14.98 -
May 18, 2023 16.00 16.00 16.00 16.00 14.98 -
May 17, 2023 16.00 16.00 16.00 16.00 14.98 -
May 16, 2023 16.00 16.00 16.00 16.00 14.98 -
May 15, 2023 16.00 16.00 16.00 16.00 14.98 -
May 12, 2023 16.00 16.00 16.00 16.00 14.98 -
May 11, 2023 16.00 16.00 16.00 16.00 14.98 -
May 10, 2023 15.82 15.82 15.82 15.82 14.82 -
May 9, 2023 15.84 15.84 15.84 15.84 14.83 -
May 8, 2023 15.86 15.86 15.86 15.86 14.85 -
May 5, 2023 15.70 15.70 15.70 15.70 14.70 -
May 4, 2023 15.72 15.72 15.72 15.72 14.72 -
May 3, 2023 15.76 15.76 15.76 15.76 14.76 -
May 2, 2023 15.84 15.84 15.84 15.84 14.83 -
Apr 28, 2023 15.84 15.84 15.84 15.84 14.83 -
Apr 27, 2023 15.84 15.84 15.84 15.84 14.83 -
Apr 26, 2023 15.92 15.92 15.92 15.92 14.91 -