MPCK.F - MPC Münchmeyer Petersen Capital AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20191.87501.94001.87501.94001.94001,000
Jun 18, 20191.82001.89501.82001.89501.89501,116
Jun 17, 20191.82001.85501.82001.85501.85501,100
Jun 14, 20191.78501.78501.78501.78501.7850-
Jun 13, 20191.81501.87001.81501.87001.87001,000
Jun 12, 20191.81501.86501.81501.84001.840028,065
Jun 11, 20191.86501.86501.86501.86501.8650-
Jun 07, 20191.79001.87001.79001.87001.87001,049
Jun 06, 20191.73001.73001.73001.73001.7300-
Jun 05, 20191.80501.80501.80501.80501.8050-
Jun 04, 20191.74001.77001.74001.77001.7700155
Jun 03, 20191.65501.65501.65501.65501.6550-
May 31, 20191.74001.74001.74001.74001.7400350
May 30, 20191.78001.78001.78001.78001.7800-
May 29, 20191.80501.80501.80501.80501.8050-
May 28, 20191.77501.77501.77501.77501.7750-
May 27, 20191.82001.82001.80501.80501.8050300
May 24, 20191.83001.83001.83001.83001.8300-
May 23, 20191.82501.90001.82501.90001.90002,630
May 22, 20191.83001.83001.83001.83001.8300-
May 21, 20191.81001.81501.81001.81501.81501,150
May 20, 20191.89501.89501.76001.84001.84007,452
May 17, 20191.89001.89001.89001.89001.8900-
May 16, 20191.80501.99501.80501.99501.99501,000
May 15, 20191.82501.87001.82501.82501.8250108
May 14, 20191.84501.84501.84501.84501.8450-
May 13, 20191.79501.79501.79501.79501.7950-
May 10, 20191.83501.83501.83501.83501.8350200
May 09, 20191.81001.81001.81001.81001.8100-
May 08, 20191.85501.85501.85501.85501.8550-
May 07, 20191.87501.92001.87501.92001.9200-
May 06, 20191.97001.97001.92001.92001.92001,000
May 03, 20191.98501.98501.98501.98501.9850-
May 02, 20192.06002.06002.05002.05002.05003,000
Apr 30, 20191.97002.01001.97002.01002.01001,050
Apr 29, 20191.95501.95501.95501.95501.9550-
Apr 26, 20192.05002.05002.05002.05002.0500-
Apr 25, 20191.87002.07001.87002.07002.0700250
Apr 24, 20191.83001.83001.83001.83001.8300-
Apr 23, 20191.88001.88001.87001.87001.87001,500
Apr 18, 20191.95501.95501.88001.88001.8800250
Apr 17, 20191.98501.98501.98501.98501.9850-
Apr 16, 20192.12002.12002.03002.03002.03006,310
Apr 15, 20192.08002.13002.08002.13002.13002,000
Apr 12, 20192.03002.12002.03002.12002.1200780
Apr 11, 20191.93002.13001.93002.13002.1300-
Apr 10, 20191.91502.00001.91502.00002.00002,000
Apr 09, 20191.94002.00001.94002.00002.0000-
Apr 08, 20192.19002.29002.04002.04002.0400500
Apr 05, 20192.20002.35002.20002.35002.3500300
Apr 04, 20192.03002.18002.03002.18002.180022
Apr 03, 20191.91502.17001.91502.17002.17001,000
Apr 02, 20191.89501.94501.89501.94501.9450-
Apr 01, 20191.91001.91001.91001.91001.9100-
Mar 29, 20191.91001.91001.91001.91001.9100-
Mar 28, 20191.91001.91001.91001.91001.9100-
Mar 27, 20191.90001.92001.90001.92001.920040
Mar 26, 20191.94001.94001.94001.94001.9400-
Mar 25, 20191.84501.97001.84501.96001.96001,150
Mar 22, 20191.87501.96001.87501.96001.96003,256
Mar 21, 20191.86001.86001.86001.86001.8600-
Mar 20, 20191.93501.96501.93501.96501.965050
Mar 19, 20191.92001.92001.92001.92001.9200-
Mar 18, 20192.00002.00001.97001.97001.9700534
Mar 15, 20191.93501.93501.93501.93501.9350-
Mar 14, 20191.95501.95501.95501.95501.9550-
Mar 13, 20191.94501.94501.94501.94501.9450-
Mar 12, 20192.10002.10002.03002.03002.03001,880
Mar 11, 20192.07002.07002.07002.07002.0700-
Mar 08, 20192.03002.10002.03002.10002.10002,090
Mar 07, 20192.11002.11002.07002.07002.0700500
Mar 06, 20192.10002.10002.10002.10002.1000-
Mar 05, 20192.10002.10002.10002.10002.1000-
Mar 04, 20192.14002.14002.14002.14002.1400-
Mar 01, 20192.01002.16002.01002.16002.16002,000
Feb 28, 20191.94001.97501.94001.97501.975060
Feb 27, 20191.96001.96001.96001.96001.9600-
Feb 26, 20192.08002.08002.08002.08002.0800-
Feb 25, 20191.94002.07001.94002.07002.0700-
Feb 22, 20191.88002.02001.88002.02002.020040
Feb 21, 20191.89501.89501.89501.89501.8950-
Feb 20, 20191.88501.88501.88501.88501.885050
Feb 19, 20191.86501.86501.86501.86501.8650-
Feb 18, 20191.87001.87001.87001.87001.8700-
Feb 15, 20191.86501.86501.86501.86501.8650-
Feb 14, 20191.97501.97501.97501.97501.9750-
Feb 13, 20191.93502.00001.93502.00002.0000-
Feb 12, 20191.93001.93001.93001.93001.9300-
Feb 11, 20191.96001.96001.90001.90001.9000102
Feb 08, 20191.92001.96501.92001.96501.9650200
Feb 07, 20191.72501.80501.72501.80501.80501,193
Feb 06, 20191.76501.78001.76501.78001.78002,100
Feb 05, 20191.71501.71501.71501.71501.7150-
Feb 04, 20191.86001.86001.83501.83501.83501,000
Feb 01, 20191.68501.94501.68501.94501.94501,400
Jan 31, 20191.75501.75501.71501.71501.7150300
Jan 30, 20191.80001.80001.80001.80001.8000-
Jan 29, 20191.98501.98501.98501.98501.9850-
Jan 28, 20192.10002.10002.10002.10002.10002,000
Jan 25, 20192.19002.19002.00002.00002.00005,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...