Other OTC - Delayed Quote USD

Ceconomy AG (MTTRY)

0.4024 0.0000 (0.00%)
At close: April 18 at 10:22 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,500
Apr 17, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,500
Apr 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 11,700
Apr 15, 2024 0.3900 0.4100 0.3800 0.3800 0.3800 13,200
Apr 12, 2024 0.4500 0.4500 0.3800 0.3900 0.3900 28,400
Apr 11, 2024 0.4100 0.4700 0.4100 0.4300 0.4300 54,200
Apr 10, 2024 0.3900 0.4600 0.3900 0.3900 0.3900 25,600
Apr 9, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 600
Apr 8, 2024 0.3600 0.3700 0.3400 0.3700 0.3700 800
Apr 5, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 200
Apr 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 900
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 1, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 600
Mar 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 800
Mar 27, 2024 0.3900 0.3900 0.3400 0.3500 0.3500 2,400
Mar 26, 2024 0.3300 0.3900 0.3300 0.3700 0.3700 11,500
Mar 25, 2024 0.3300 0.3300 0.3200 0.3200 0.3200 2,800
Mar 22, 2024 0.3600 0.3800 0.3100 0.3300 0.3300 16,700
Mar 21, 2024 0.3500 0.3700 0.3200 0.3400 0.3400 28,500
Mar 20, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 1,300
Mar 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Mar 18, 2024 0.3600 0.4000 0.3600 0.3900 0.3900 2,700
Mar 15, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 300
Mar 14, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 500
Mar 13, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 12, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Mar 11, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 100
Mar 8, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 7, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 1,300
Mar 6, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 900
Mar 5, 2024 0.3800 0.3900 0.3800 0.3900 0.3900 800
Mar 4, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 1,300
Mar 1, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Feb 28, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,200
Feb 27, 2024 0.3800 0.4000 0.3800 0.4000 0.4000 6,200
Feb 26, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 23, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Feb 22, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 300
Feb 21, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 20, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 16, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 200
Feb 15, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 400
Feb 14, 2024 0.4200 0.4200 0.3900 0.4100 0.4100 4,400
Feb 13, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 300
Feb 12, 2024 0.4100 0.4600 0.4100 0.4100 0.4100 4,600
Feb 9, 2024 0.3900 0.3900 0.3800 0.3900 0.3900 1,000
Feb 8, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 7, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Feb 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 100
Feb 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 700
Feb 2, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Feb 1, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jan 31, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Jan 30, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 500
Jan 29, 2024 0.4500 0.4600 0.4500 0.4500 0.4500 800
Jan 26, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 100
Jan 25, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Jan 24, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 200
Jan 23, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 200
Jan 22, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 18, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jan 12, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 300
Jan 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jan 10, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 4,100
Jan 9, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 300
Jan 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 5, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 4, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jan 3, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 400
Jan 2, 2024 0.5300 0.5300 0.4600 0.4600 0.4600 600
Dec 29, 2023 0.5100 0.5100 0.5000 0.5000 0.5000 900
Dec 28, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 400
Dec 27, 2023 0.4800 0.5000 0.4800 0.5000 0.5000 2,400
Dec 26, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 500
Dec 22, 2023 0.4700 0.4800 0.4700 0.4700 0.4700 800
Dec 21, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 300
Dec 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,200
Dec 19, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 18, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 200
Dec 15, 2023 0.4400 0.4500 0.4400 0.4500 0.4500 1,300
Dec 14, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 800
Dec 13, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 600
Dec 12, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 11, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 400
Dec 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 7, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Dec 6, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 400
Dec 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Dec 4, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 8,600
Dec 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 200
Nov 30, 2023 0.4300 0.4400 0.4200 0.4200 0.4200 600
Nov 29, 2023 0.4500 0.4600 0.4500 0.4600 0.4600 10,000
Nov 28, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 500
Nov 27, 2023 0.4200 0.4200 0.4000 0.4000 0.4000 1,100
Nov 24, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 -
Nov 22, 2023 0.3900 0.3900 0.3900 0.3900 0.3900 100
Nov 21, 2023 0.4600 0.4600 0.3600 0.3900 0.3900 2,500
Nov 20, 2023 0.4300 0.4400 0.4100 0.4400 0.4400 1,900
Nov 17, 2023 0.4100 0.4100 0.3900 0.4100 0.4100 2,500
Nov 16, 2023 0.4600 0.4600 0.4000 0.4100 0.4100 29,500
Nov 15, 2023 0.5300 0.5400 0.4600 0.4700 0.4700 28,700
Nov 14, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 13, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 200
Nov 10, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 9, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 8, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 7, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 -
Nov 6, 2023 0.3500 0.3500 0.3400 0.3400 0.3400 700
Nov 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 500
Nov 2, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 2,200
Nov 1, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 31, 2023 0.3600 0.3600 0.3300 0.3300 0.3300 2,100
Oct 30, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 200
Oct 27, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 26, 2023 0.3300 0.3500 0.3300 0.3500 0.3500 1,200
Oct 25, 2023 0.3300 0.3700 0.3200 0.3700 0.3700 2,200
Oct 24, 2023 0.3700 0.3900 0.3500 0.3800 0.3800 21,600
Oct 23, 2023 0.3700 0.4200 0.3700 0.3900 0.3900 50,400
Oct 20, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 300
Oct 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 18, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
Oct 17, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,100
Oct 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 1,300
Oct 13, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 200
Oct 12, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 11, 2023 0.3700 0.3800 0.3700 0.3800 0.3800 1,000
Oct 10, 2023 0.3600 0.3800 0.3600 0.3800 0.3800 400
Oct 9, 2023 0.3400 0.3400 0.3400 0.3400 0.3400 400
Oct 6, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Oct 5, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 200
Oct 4, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 200
Oct 3, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Oct 2, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 29, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 28, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 -
Sep 27, 2023 0.3700 0.3700 0.3600 0.3600 0.3600 900
Sep 26, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 200
Sep 25, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Sep 22, 2023 0.3700 0.3700 0.3300 0.3300 0.3300 10,000
Sep 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Sep 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 15,500
Sep 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 100
Sep 18, 2023 0.4100 0.4100 0.3600 0.3600 0.3600 10,600
Sep 15, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 14, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 300
Sep 13, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 12, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Sep 11, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 300
Sep 8, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 500
Sep 7, 2023 0.4600 0.4600 0.4100 0.4100 0.4100 3,500
Sep 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 300
Sep 5, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 500
Sep 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 400
Aug 31, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 200
Aug 30, 2023 0.4700 0.4800 0.4700 0.4800 0.4800 1,500
Aug 29, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 1,200
Aug 28, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 400
Aug 25, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 400
Aug 24, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 23, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 1,200
Aug 22, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 800
Aug 21, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 300
Aug 18, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 2,100
Aug 17, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 16, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 15, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 14, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 11, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Aug 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 100
Aug 9, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 200
Aug 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 100
Aug 4, 2023 0.5700 0.5700 0.5500 0.5500 0.5500 700
Aug 3, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 200
Aug 2, 2023 0.5700 0.5700 0.5300 0.5500 0.5500 10,700
Aug 1, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 900
Jul 31, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 1,400
Jul 28, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 2,000
Jul 27, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 1,900
Jul 26, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 200
Jul 25, 2023 0.5400 0.5400 0.5100 0.5300 0.5300 6,700
Jul 24, 2023 0.5100 0.5500 0.5100 0.5300 0.5300 9,300
Jul 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 700
Jul 20, 2023 0.5500 0.5600 0.5300 0.5300 0.5300 7,300
Jul 19, 2023 0.5600 0.5700 0.5200 0.5200 0.5200 2,600
Jul 18, 2023 0.5600 0.6200 0.5400 0.5400 0.5400 33,500
Jul 17, 2023 0.6100 0.6100 0.5600 0.5800 0.5800 68,600
Jul 14, 2023 0.5900 0.6500 0.5600 0.6500 0.6500 18,500
Jul 13, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 4,100
Jul 12, 2023 0.5300 0.5600 0.5100 0.5100 0.5100 29,300
Jul 11, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jul 10, 2023 0.4400 0.5200 0.4400 0.4500 0.4500 11,300
Jul 7, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 100
Jul 6, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 200
Jul 5, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 4,600
Jul 3, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 800
Jun 30, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 400
Jun 29, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 28, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 800
Jun 27, 2023 0.4400 0.4400 0.4300 0.4300 0.4300 5,700
Jun 26, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 23, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jun 22, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 100
Jun 21, 2023 0.4400 0.4400 0.4100 0.4100 0.4100 1,900
Jun 20, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 16, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 15, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 14, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 1,100
Jun 13, 2023 0.4400 0.4600 0.4400 0.4600 0.4600 700
Jun 12, 2023 0.4100 0.4100 0.4100 0.4100 0.4100 1,200
Jun 9, 2023 0.4500 0.4500 0.4200 0.4200 0.4200 4,200
Jun 8, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 400
Jun 7, 2023 0.4300 0.4500 0.4300 0.4500 0.4500 15,900
Jun 6, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 5, 2023 0.4500 0.4500 0.4200 0.4200 0.4200 1,400
Jun 2, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 700
Jun 1, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 31, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 30, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 -
May 26, 2023 0.4200 0.4200 0.4200 0.4200 0.4200 100
May 25, 2023 0.4200 0.4300 0.4100 0.4300 0.4300 800
May 24, 2023 0.4200 0.4500 0.4200 0.4500 0.4500 600
May 23, 2023 0.4400 0.4700 0.4400 0.4400 0.4400 800
May 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 500
May 19, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 2,600
May 18, 2023 0.4800 0.5000 0.4600 0.4600 0.4600 2,700
May 17, 2023 0.4600 0.4800 0.4600 0.4600 0.4600 8,700
May 16, 2023 0.4600 0.4800 0.4600 0.4800 0.4800 1,400
May 15, 2023 0.5000 0.5300 0.5000 0.5300 0.5300 12,300
May 12, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 1,000
May 11, 2023 0.5100 0.5600 0.5100 0.5600 0.5600 2,800
May 10, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 1,900
May 9, 2023 0.5200 0.5900 0.5200 0.5900 0.5900 2,400
May 8, 2023 0.5400 0.5600 0.5400 0.5400 0.5400 1,900
May 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,300
May 4, 2023 0.5500 0.5500 0.5000 0.5400 0.5400 4,800
May 3, 2023 0.5600 0.5900 0.5600 0.5600 0.5600 5,700
May 2, 2023 0.5900 0.5900 0.5100 0.5600 0.5600 28,500
May 1, 2023 0.5800 0.6100 0.5300 0.5900 0.5900 2,200
Apr 28, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 27, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Apr 26, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 200
Apr 25, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Apr 24, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 700
Apr 21, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 500
Apr 20, 2023 0.5200 0.5400 0.4800 0.4800 0.4800 3,700