ZZE.BE - MELLANOX TECH. IS -,0175

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201736.1336.1336.1336.1336.13-
Oct 19, 201735.9935.9935.9935.9935.99-
Oct 18, 201736.4436.4436.4436.4436.44-
Oct 17, 201737.0037.0037.0037.0037.00-
Oct 16, 201737.2937.2937.2937.2937.29-
Oct 13, 201737.1837.1837.1837.1837.18-
Oct 12, 201737.4537.4537.4537.4537.45-
Oct 11, 201738.4938.4938.4938.4938.49-
Oct 10, 201738.2638.2638.2638.2638.26-
Oct 09, 201739.8839.8839.8839.8839.88-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 201740.3740.3740.3740.3740.37-
Oct 04, 201740.6940.6940.6940.6940.69-
Oct 03, 201741.2241.2241.2241.2241.22-
Oct 02, 201739.4939.4939.4939.4939.49-
Sep 29, 201739.9139.9139.9139.9139.91-
Sep 28, 201740.1040.1040.1040.1040.10-
Sep 27, 201738.7438.7438.7438.7438.74-
Sep 26, 201738.7338.7338.7338.7338.73-
Sep 25, 201738.1338.1338.1338.1338.13-
Sep 22, 201737.5537.5537.5537.5537.55-
Sep 21, 201737.9337.9337.9337.9337.93-
Sep 20, 201738.0738.0738.0738.0738.07-
Sep 19, 201738.3238.3238.3238.3238.32-
Sep 18, 201738.6538.6538.6538.6538.65-
Sep 15, 201738.8238.8238.8238.8238.82-
Sep 14, 201739.1239.1239.1239.1239.12-
Sep 13, 201738.7438.7438.7438.7438.74-
Sep 12, 201738.5238.5238.5238.5238.52-
Sep 11, 201738.2038.2038.2038.2038.20-
Sep 08, 201738.2638.2638.2638.2638.26-
Sep 07, 201738.3938.3938.3938.3938.39-
Sep 06, 201738.1338.1338.1338.1338.13-
Sep 05, 201738.3638.3638.3638.3638.36-
Sep 04, 201738.4338.4338.4338.4338.43-
Sep 01, 201738.9038.9038.9038.9038.90-
Aug 31, 201738.8038.8038.8038.8038.80-
Aug 30, 201738.5038.5038.5038.5038.50-
Aug 29, 201737.1037.1037.1037.1037.10-
Aug 28, 201736.6636.6636.6636.6636.66-
Aug 25, 201737.0037.0037.0037.0037.00-
Aug 24, 201736.8936.8936.8936.8936.89-
Aug 23, 201736.8336.8336.8336.8336.83-
Aug 22, 201735.9035.9035.9035.9035.90-
Aug 21, 201736.2836.2836.2836.2836.28-
Aug 18, 201736.6236.6236.6236.6236.62-
Aug 17, 201737.1437.1437.1437.1437.14-
Aug 16, 201737.0637.0637.0637.0637.06-
Aug 15, 201736.9136.9136.9136.9136.91-
Aug 14, 201736.3636.3636.3636.3636.36-
Aug 11, 201736.6436.6436.6436.6436.64-
Aug 10, 201737.5837.5837.5837.5837.58-
Aug 09, 201737.5237.5237.5237.5237.52-
Aug 08, 201737.6337.6337.6337.6337.63-
Aug 07, 201737.7937.7937.7937.7937.79-
Aug 04, 201738.1438.1438.1438.1438.14-
Aug 03, 201738.9038.9038.9038.9038.90-
Aug 02, 201739.3339.3339.3339.3339.33-
Aug 01, 201739.1439.1439.1439.1439.14-
Jul 31, 201739.4739.4739.4739.4739.47-
Jul 28, 201738.5638.5638.5638.5638.56-
Jul 27, 201737.5637.5637.5637.5637.56-
Jul 26, 201738.3538.3538.3538.3538.35-
Jul 25, 201737.9837.9837.9837.9837.98-
Jul 24, 201737.5737.5737.5737.5737.57-
Jul 21, 201737.7737.7737.7737.7737.77-
Jul 20, 201738.4838.4838.4838.4838.48-
Jul 19, 201738.2038.2038.2038.2038.20-
Jul 18, 201738.5238.5238.5238.5238.52-
Jul 17, 201738.6838.6838.6838.6838.68-
Jul 14, 201738.6938.6938.6938.6938.69-
Jul 13, 201738.7338.7338.7338.7338.73-
Jul 12, 201738.1038.1038.1038.1038.10-
Jul 11, 201737.9637.9637.9637.9637.96-
Jul 10, 201737.6737.6737.6737.6737.67-
Jul 07, 201737.0637.0637.0637.0637.06-
Jul 06, 201737.4137.4137.4137.4137.41-
Jul 05, 201736.8836.8836.8836.8836.88-
Jul 04, 201736.9036.9036.9036.9036.90-
Jul 03, 201737.4037.4037.4037.4037.40-
Jun 30, 201736.6436.6436.6436.6436.64-
Jun 29, 201737.8837.8837.8837.8837.88-
Jun 28, 201737.5137.5137.5137.5137.51-
Jun 27, 201738.5538.5538.5538.5538.55-
Jun 26, 201738.8238.8238.8238.8238.82-
Jun 23, 201738.8838.8838.8838.8838.88-
Jun 22, 201739.0139.0139.0139.0139.01-
Jun 21, 201738.6038.6038.6038.6038.60-
Jun 20, 201738.6838.6838.6838.6838.68-
Jun 19, 201738.2938.2938.2938.2938.29-
Jun 16, 201738.8238.8238.8238.8238.82-
Jun 15, 201739.3539.3539.3539.3539.35-
Jun 14, 201740.4040.4040.4040.4040.40-
Jun 13, 201739.7639.7639.7639.7639.76-
Jun 12, 201739.6339.6339.6339.6339.63-
Jun 09, 201741.0341.0341.0341.0341.03-
Jun 08, 201740.6140.6140.6140.6140.61-
Jun 07, 201741.0241.0241.0241.0241.02-
Jun 06, 201741.6941.6941.6941.6941.69-
Jun 05, 201742.0442.0442.0442.0442.04-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...