MTJ3.BE - Intek Group SpA

Berlin - Berlin Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20230.97100.97100.96900.97100.9710600
May 26, 20230.96900.97100.96800.97100.9710-
May 25, 20230.96900.96900.96700.96900.9690-
May 24, 20230.97100.97100.96700.96900.9690-
May 23, 2023------
May 22, 20230.97500.97500.96900.97100.9710-
May 22, 20230.21723 Dividend
May 19, 20230.97100.97500.97100.97500.7578-
May 18, 20230.97100.97500.97000.97100.7547-
May 17, 20230.99600.99600.96900.97100.7547-
May 16, 20230.99800.99800.96900.97100.7547-
May 15, 20231.00401.00400.95900.95900.7453-
May 12, 20230.99800.99800.95900.95900.7453-
May 11, 20230.96300.97600.96300.97300.7562-
May 10, 20230.97300.97300.96300.96300.7484-
May 09, 20230.97300.97500.96900.97300.7562-
May 08, 20230.96100.97500.96100.97300.7562-
May 05, 20230.96100.96600.96000.96100.7469-
May 04, 20230.96300.96500.95900.96100.7469-
May 03, 20230.96300.96700.96200.96300.7484-
May 02, 20230.97100.97500.96300.96300.7484-
Apr 28, 20230.97700.97700.96900.97100.7547-
Apr 27, 20230.97500.97800.97500.97700.7593-
Apr 26, 20230.97300.97700.97200.97500.7578-
Apr 25, 20230.97500.97500.97200.97300.7562-
Apr 24, 20230.97100.97700.97000.97500.7578-
Apr 21, 20230.97300.97400.97100.97100.7547-
Apr 20, 20230.91300.98200.91300.97300.7562-
Apr 19, 20230.98200.98600.98100.98100.7624-
Apr 18, 20230.98600.98800.98200.98200.7632-
Apr 17, 20230.97600.99100.97500.98600.7663-
Apr 14, 20230.97800.97800.97400.97600.7585-
Apr 13, 20230.97600.97800.97500.97800.7601-
Apr 12, 20230.97200.97700.97200.97600.7585-
Apr 11, 2023------
Apr 06, 20230.96600.97200.96200.96900.7531-
Apr 05, 20230.98000.98000.96600.96600.7508-
Apr 04, 20230.95600.98400.95600.98000.7617-
Apr 03, 20230.94600.95600.94600.95600.7430-
Mar 31, 20230.94400.94600.94300.94600.7352-
Mar 30, 20230.94700.94700.94200.94400.7337-
Mar 29, 20230.76900.94700.76900.94700.7360-
Mar 28, 20230.75500.77600.75500.76900.5977-
Mar 27, 20230.75300.76600.75300.75500.5868-
Mar 24, 20230.77100.77100.75100.75300.5852-
Mar 23, 20230.77200.77300.76300.77100.5992-
Mar 22, 20230.78300.78400.77200.77200.6000-
Mar 21, 20230.78300.79400.78100.78300.6085-
Mar 20, 20230.76800.78300.76300.78300.6085-
Mar 17, 20230.78300.79400.76800.76800.5969-
Mar 16, 20230.79000.79000.78200.78300.6085-
Mar 15, 20230.79300.80200.78600.79000.6140-
Mar 14, 20230.77400.79700.77400.79300.6163-
Mar 13, 20230.78900.78900.76600.77400.6016-
Mar 10, 20230.80100.80100.78800.78900.6132-
Mar 09, 20230.79400.80200.79100.80100.6225-
Mar 08, 20230.78500.79400.78100.79400.6171-
Mar 07, 20230.79700.79800.77500.78500.6101-
Mar 06, 20230.79900.80100.79600.79700.6194-
Mar 03, 20230.80300.80500.79500.79900.6210-
Mar 02, 20230.78600.80400.77900.80300.6241-
Mar 01, 20230.78500.78700.76900.78600.6109-
Feb 28, 20230.70200.81000.70200.78500.6101-
Feb 27, 20230.66000.70400.66000.70200.5456-
Feb 24, 20230.65700.66000.65200.66000.5130-
Feb 23, 20230.66600.66600.65700.65700.5106-
Feb 22, 20230.67800.67800.66100.66600.5176-
Feb 21, 20230.68500.68700.67800.67800.5269-
Feb 20, 20230.68700.68700.68000.68500.5324-
Feb 17, 20230.68800.68800.68400.68700.5339-
Feb 16, 20230.69300.69700.68700.68800.5347-
Feb 15, 20230.69700.69900.69300.69300.5386-
Feb 14, 20230.70100.70700.69500.69700.5417-
Feb 13, 20230.70800.70800.70100.70100.5448-
Feb 10, 20230.71000.71800.70700.70800.5503-
Feb 09, 20230.70600.71700.70600.71000.5518-
Feb 08, 20230.69900.71400.69900.70600.5487-
Feb 07, 20230.69000.69900.68700.69900.5433-
Feb 06, 20230.68900.69000.68400.69000.5363-
Feb 03, 20230.67800.69200.67800.68900.5355-
Feb 02, 20230.69100.69900.67800.67800.5269-
Feb 01, 20230.70700.71700.69100.69100.5370-
Jan 31, 20230.69500.70700.68100.70700.5495-
Jan 30, 20230.69600.69800.69300.69500.5402-
Jan 27, 20230.69800.69800.68300.69600.5409-
Jan 26, 20230.69200.69800.68300.69800.5425-
Jan 25, 20230.67000.69200.67000.69200.5378-
Jan 24, 20230.61800.67000.61800.67000.5207-
Jan 23, 20230.60900.61800.60800.61800.4803-
Jan 20, 20230.59600.61000.59600.60900.4733-
Jan 19, 20230.60200.60500.59100.59600.4632-
Jan 18, 20230.58000.61300.58000.60200.4679-
Jan 17, 20230.57700.58600.57700.58000.4508-
Jan 16, 20230.56800.57700.56800.57700.4484-
Jan 13, 20230.56800.57200.56800.56800.4414-
Jan 12, 20230.56700.56800.56600.56800.4414-
Jan 11, 20230.57000.57100.55900.56700.4407-
Jan 10, 20230.58000.58200.56600.57000.4430-
Jan 09, 20230.57500.58200.57500.58000.4508-
Jan 06, 20230.57000.58100.56200.57500.4469-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...