M3, Inc. (4YC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 06:32PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.60 | 200 |
| 09 May 2024 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - |
| 08 May 2024 | 9.70 | 10.40 | 9.70 | 10.40 | 10.40 | 12 |
| 07 May 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 06 May 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 03 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 May 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 710 |
| 30 Apr 2024 | 9.75 | 9.80 | 9.50 | 9.50 | 9.50 | 114 |
| 29 Apr 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - |
| 26 Apr 2024 | 10.70 | 11.60 | 10.40 | 11.00 | 11.00 | 130 |
| 25 Apr 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - |
| 24 Apr 2024 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| 23 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 22 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 Apr 2024 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - |
| 18 Apr 2024 | 11.20 | 11.70 | 11.20 | 11.20 | 11.20 | 450 |
| 17 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 Apr 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | - |
| 15 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 12 Apr 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| 11 Apr 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | - |
| 10 Apr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 09 Apr 2024 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - |
| 08 Apr 2024 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | - |
| 05 Apr 2024 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | - |
| 04 Apr 2024 | 12.70 | 13.60 | 12.60 | 12.60 | 12.60 | 20 |
| 03 Apr 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| 02 Apr 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - |
| 28 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 28 Mar 2024 | 21 Dividend | |||||
| 27 Mar 2024 | 12.80 | 12.90 | 12.80 | 12.90 | -8.10 | - |
| 26 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | -8.10 | - |
| 25 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -7.91 | - |
| 22 Mar 2024 | 12.60 | 12.70 | 12.60 | 12.70 | -7.97 | - |
| 21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 20 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.79 | - |
| 19 Mar 2024 | 12.50 | 12.50 | 12.40 | 12.40 | -7.79 | - |
| 18 Mar 2024 | 12.50 | 12.60 | 12.50 | 12.60 | -7.91 | - |
| 15 Mar 2024 | 12.20 | 12.20 | 12.10 | 12.10 | -7.60 | - |
| 14 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 13 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 11 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 08 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 07 Mar 2024 | 12.70 | 12.70 | 12.60 | 12.60 | -7.91 | - |
| 06 Mar 2024 | 12.90 | 12.90 | 12.80 | 12.80 | -8.04 | - |
| 05 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 04 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | -8.16 | - |
| 01 Mar 2024 | 13.00 | 13.10 | 13.00 | 13.10 | -8.23 | - |
| 29 Feb 2024 | 13.00 | 13.50 | 13.00 | 13.30 | -8.35 | 100 |
| 28 Feb 2024 | 13.20 | 13.70 | 13.20 | 13.70 | -8.60 | 600 |
| 27 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -8.04 | - |
| 26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -7.91 | - |
| 23 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.72 | - |
| 22 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.72 | - |
| 21 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | -7.79 | - |
| 20 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 19 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | -7.97 | - |
| 16 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | -7.91 | - |
| 15 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 14 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 13 Feb 2024 | 12.50 | 12.50 | 12.40 | 12.40 | -7.79 | - |
| 12 Feb 2024 | 12.00 | 12.50 | 12.00 | 12.00 | -7.53 | 37 |
| 09 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | -7.53 | - |
| 08 Feb 2024 | 12.00 | 12.00 | 11.90 | 11.90 | -7.47 | - |
| 07 Feb 2024 | 12.20 | 12.20 | 12.20 | 12.20 | -7.66 | - |
| 06 Feb 2024 | 12.30 | 12.30 | 12.30 | 12.30 | -7.72 | - |
| 05 Feb 2024 | 12.80 | 12.80 | 12.80 | 12.80 | -8.04 | - |
| 02 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | -7.85 | - |
| 01 Feb 2024 | 13.80 | 13.80 | 13.80 | 13.80 | -8.67 | 720 |
| 31 Jan 2024 | 14.40 | 14.50 | 14.40 | 14.40 | -9.04 | 300 |
| 30 Jan 2024 | 14.50 | 14.50 | 14.40 | 14.40 | -9.04 | - |
| 29 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -9.04 | - |
| 26 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.50 | -9.10 | - |
| 25 Jan 2024 | 14.90 | 15.00 | 14.90 | 15.00 | -9.42 | - |
| 24 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -9.61 | - |
| 23 Jan 2024 | 15.10 | 15.10 | 15.10 | 15.10 | -9.48 | - |
| 22 Jan 2024 | 14.40 | 14.40 | 14.40 | 14.40 | -9.04 | - |
| 19 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | -8.48 | - |
| 18 Jan 2024 | 13.30 | 13.90 | 13.30 | 13.90 | -8.73 | 200 |
| 17 Jan 2024 | 13.60 | 14.10 | 13.60 | 14.10 | -8.85 | 150 |
| 16 Jan 2024 | 15.10 | 15.10 | 15.00 | 15.00 | -9.42 | 450 |
| 15 Jan 2024 | 15.40 | 15.40 | 15.00 | 15.40 | -9.67 | 366 |
| 12 Jan 2024 | 15.00 | 15.30 | 15.00 | 15.30 | -9.61 | 175 |
| 11 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -9.23 | - |
| 10 Jan 2024 | 15.00 | 15.70 | 14.90 | 15.70 | -9.86 | 35 |
| 09 Jan 2024 | 14.40 | 14.50 | 14.40 | 14.40 | -9.04 | - |
| 08 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | -8.92 | - |
| 05 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | -8.85 | - |
| 04 Jan 2024 | 14.40 | 14.40 | 14.20 | 14.20 | -8.92 | - |
| 03 Jan 2024 | 14.70 | 14.70 | 14.60 | 14.60 | -9.17 | - |
| 02 Jan 2024 | 14.70 | 14.70 | 14.70 | 14.70 | -9.23 | - |
| 29 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | -9.17 | - |
| 28 Dec 2023 | 14.60 | 14.70 | 14.60 | 14.70 | -9.23 | - |
| 27 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | -9.10 | - |
| 22 Dec 2023 | 14.10 | 14.10 | 14.10 | 14.10 | -8.85 | - |
| 21 Dec 2023 | 14.10 | 14.20 | 14.10 | 14.20 | -8.92 | - |
| 20 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | -8.98 | - |
| 19 Dec 2023 | 14.00 | 14.00 | 13.90 | 13.90 | -8.73 | - |
| 18 Dec 2023 | 14.00 | 14.40 | 13.90 | 13.90 | -8.73 | 59 |
| *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.