Bettermoo(d) Food Corp (0I5A.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:18AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 500 |
| 22 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 21 May 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 20 May 2024 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | - |
| 17 May 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 500 |
| 16 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 May 2024 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 800 |
| 14 May 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 2,500 |
| 13 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 10 May 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 09 May 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 08 May 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| 07 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 06 May 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 1,300 |
| 03 May 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | 1.3300 | 2,200 |
| 02 May 2024 | 1.3350 | 1.3350 | 1.2850 | 1.2900 | 1.2900 | 11,000 |
| 30 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 29 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| 26 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 25 Apr 2024 | 1.5600 | 1.5600 | 1.3900 | 1.3900 | 1.3900 | 1,000 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 500 |
| 23 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 22 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 200 |
| 19 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 18 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 17 Apr 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 16 Apr 2024 | 1.6050 | 1.6050 | 1.5200 | 1.5200 | 1.5200 | 4,000 |
| 15 Apr 2024 | 1.7200 | 1.7200 | 1.6800 | 1.6800 | 1.6800 | 100 |
| 12 Apr 2024 | 1.6950 | 1.7450 | 1.6950 | 1.7200 | 1.7200 | 6,000 |
| 11 Apr 2024 | 1.5750 | 1.6950 | 1.5750 | 1.6950 | 1.6950 | 562 |
| 10 Apr 2024 | 1.5900 | 1.5900 | 1.5750 | 1.5750 | 1.5750 | 1,500 |
| 09 Apr 2024 | 1.8350 | 1.8400 | 1.8350 | 1.8400 | 1.8400 | 700 |
| 08 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 05 Apr 2024 | 1.8150 | 1.8550 | 1.8150 | 1.8550 | 1.8550 | 1,000 |
| 04 Apr 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 1 |
| 03 Apr 2024 | 1.5550 | 1.5600 | 1.5500 | 1.5600 | 1.5600 | 2,000 |
| 02 Apr 2024 | 1.5050 | 1.5550 | 1.5050 | 1.5550 | 1.5550 | 1,250 |
| 28 Mar 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 2,400 |
| 27 Mar 2024 | 1.1700 | 1.3000 | 1.1700 | 1.3000 | 1.3000 | 535 |
| 26 Mar 2024 | 1.1900 | 1.1900 | 1.0600 | 1.0600 | 1.0600 | 750 |
| 25 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 22 Mar 2024 | 1.4800 | 1.4800 | 1.2300 | 1.3000 | 1.3000 | 16,500 |
| 21 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 Mar 2024 | 1.6800 | 1.6800 | 1.5700 | 1.6200 | 1.6200 | 1,121 |
| 19 Mar 2024 | 1.9100 | 2.0200 | 1.5900 | 1.5900 | 1.5900 | 8,942 |
| 18 Mar 2024 | 2.7000 | 2.9600 | 2.6200 | 2.6200 | 2.6200 | 5,828 |
| 15 Mar 2024 | 2.4800 | 2.6000 | 2.4800 | 2.5400 | 2.5400 | 5,680 |
| 14 Mar 2024 | 2.1800 | 2.3600 | 2.1800 | 2.3200 | 2.3200 | 525 |
| 13 Mar 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4800 | 2.4800 | 950 |
| 12 Mar 2024 | 2.4400 | 2.4600 | 2.4000 | 2.4000 | 2.4000 | 3,170 |
| 11 Mar 2024 | 2.3000 | 3.1000 | 2.3000 | 2.5000 | 2.5000 | 10,826 |
| 08 Mar 2024 | 1.9700 | 2.1600 | 1.9700 | 2.1600 | 2.1600 | 500 |
| 07 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 06 Mar 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | 1.9300 | 160 |
| 05 Mar 2024 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | 1.9500 | 500 |
| 04 Mar 2024 | 2.1800 | 2.4800 | 1.9100 | 1.9100 | 1.9100 | 9,867 |
| 01 Mar 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7400 | 1.7400 | 1,249 |
| 29 Feb 2024 | 1.6200 | 1.7700 | 1.6200 | 1.7700 | 1.7700 | 4,970 |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.6200 | 1.6200 | 1.6200 | 101 |
| 27 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 26 Feb 2024 | 2.0400 | 2.0800 | 1.9600 | 1.9800 | 1.9800 | 2,877 |
| 23 Feb 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 22 Feb 2024 | 1.8300 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 4,458 |
| 21 Feb 2024 | 1.6800 | 1.9800 | 1.6800 | 1.8300 | 1.8300 | 5,620 |
| 20 Feb 2024 | 1.8600 | 1.9000 | 1.6500 | 1.6500 | 1.6500 | 9,504 |
| 19 Feb 2024 | 1.8000 | 2.1400 | 1.8000 | 1.9500 | 1.9500 | 11,886 |
| 16 Feb 2024 | 1.5100 | 1.9200 | 1.5100 | 1.6300 | 1.6300 | 2,515 |
| 15 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 400 |
| 14 Feb 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 500 |
| 13 Feb 2024 | 1.7600 | 1.7700 | 1.4100 | 1.4100 | 1.4100 | 511 |
| 12 Feb 2024 | 1.8000 | 2.0600 | 1.7000 | 1.7600 | 1.7600 | 5,707 |
| 09 Feb 2024 | 1.5000 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 4,457 |
| 08 Feb 2024 | 1.4600 | 1.5000 | 1.4600 | 1.5000 | 1.5000 | 248 |
| 07 Feb 2024 | 1.7300 | 1.8800 | 1.6300 | 1.6500 | 1.6500 | 1,840 |
| 06 Feb 2024 | 1.9500 | 1.9800 | 1.7200 | 1.7300 | 1.7300 | 7,660 |
| 05 Feb 2024 | 1.9000 | 2.5600 | 1.8500 | 1.9500 | 1.9500 | 26,572 |
| 02 Feb 2024 | 1.4000 | 1.9000 | 1.4000 | 1.9000 | 1.9000 | 3,028 |
| 01 Feb 2024 | 1.0000 | 1.4500 | 1.0000 | 1.4000 | 1.4000 | 2,018 |
| 31 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 29 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 26 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Jan 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 1,255 |
| 19 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 18 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 17 Jan 2024 | 1.6000 | 1.6000 | 1.2200 | 1.2200 | 1.2200 | 450 |
| 16 Jan 2024 | 1.2200 | 1.6000 | 1.2200 | 1.6000 | 1.6000 | 310 |
| 15 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 12 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 11 Jan 2024 | 1.4300 | 1.4300 | 1.2200 | 1.2200 | 1.2200 | 400 |
| 10 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 09 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 08 Jan 2024 | 1.2200 | 1.4300 | 1.2200 | 1.4300 | 1.4300 | 200 |
| 05 Jan 2024 | 1.3500 | 1.3500 | 1.1400 | 1.1400 | 1.1400 | 300 |
| 04 Jan 2024 | 1.0400 | 1.3500 | 1.0400 | 1.3500 | 1.3500 | 1,150 |
| 03 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 999 |
| 02 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.