Ambea AB (6MA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
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 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 2,000 |
| 09 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 08 May 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 07 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 06 May 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 03 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 02 May 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 30 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 29 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 26 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 25 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 24 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 23 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 Apr 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 19 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 18 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 17 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 16 Apr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 15 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 12 Apr 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 11 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 10 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 09 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 08 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 05 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 04 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 03 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 02 Apr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 28 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 27 Mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 26 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 25 Mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 22 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 21 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 20 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 18 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 15 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 14 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 13 Mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 12 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 11 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 06 Mar 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 05 Mar 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 04 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 01 Mar 2024 | 5.45 | 5.61 | 5.45 | 5.61 | 5.61 | 2,000 |
| 29 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 28 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 27 Feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 26 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 23 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 22 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 21 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 20 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 19 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 16 Feb 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| 15 Feb 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 14 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 13 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 12 Feb 2024 | 5.01 | 5.07 | 5.01 | 5.07 | 5.07 | 1,600 |
| 09 Feb 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 08 Feb 2024 | 4.52 | 5.01 | 4.52 | 5.01 | 5.01 | 200 |
| 07 Feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 06 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 05 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 02 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 01 Feb 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 31 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 30 Jan 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 29 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 26 Jan 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 620 |
| 25 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 24 Jan 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 23 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 22 Jan 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 19 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 18 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 17 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 16 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 15 Jan 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 12 Jan 2024 | 4.84 | 4.85 | 4.84 | 4.85 | 4.85 | 555 |
| 11 Jan 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 10 Jan 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 09 Jan 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 08 Jan 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 05 Jan 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 04 Jan 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 03 Jan 2024 | 4.63 | 4.63 | 4.55 | 4.55 | 4.55 | 151 |
| 02 Jan 2024 | 4.73 | 4.73 | 4.63 | 4.63 | 4.63 | 100 |
| 29 Dec 2023 | 4.71 | 4.73 | 4.71 | 4.73 | 4.73 | - |
| 28 Dec 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 27 Dec 2023 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 22 Dec 2023 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 150 |
| 21 Dec 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 20 Dec 2023 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 19 Dec 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 18 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 15 Dec 2023 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| *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.