Australia markets closed

mPay S.A. (8NJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1436-0.0004 (-0.28%)
At close: 03:29PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.14720.14720.14180.14360.1436-
09 May 20240.15060.15080.14400.14400.1440-
08 May 20240.14500.14500.14020.14020.1402-
07 May 20240.14860.14860.14340.14360.1436-
06 May 20240.14660.14660.14380.14440.1444-
03 May 20240.14620.15060.14620.15060.1506-
02 May 20240.14660.14660.14300.14300.1430-
30 Apr 20240.14180.14460.14160.14460.1446-
29 Apr 20240.14620.14620.14240.14240.1424-
26 Apr 20240.14580.14580.14460.14500.1450-
25 Apr 20240.14900.14920.14520.14520.1452-
24 Apr 20240.14980.14980.14740.14740.1474-
23 Apr 20240.14720.14920.14640.14840.1484-
22 Apr 20240.15000.15000.14580.14660.1466-
19 Apr 20240.14360.14680.14360.14680.1468-
18 Apr 20240.14760.14780.14520.14520.1452-
17 Apr 20240.14420.14420.14340.14400.1440-
16 Apr 20240.14380.14440.14360.14360.1436-
15 Apr 20240.14920.14940.14520.14520.1452-
12 Apr 20240.14780.14780.14720.14720.1472-
11 Apr 20240.15100.15120.14760.14760.1476-
10 Apr 20240.15180.15180.14860.14860.1486-
09 Apr 20240.14980.15220.14980.15220.1522-
08 Apr 20240.15080.15080.14740.14960.1496-
05 Apr 20240.15000.15080.14900.15080.1508-
04 Apr 20240.14680.14920.14680.14880.1488-
03 Apr 20240.15500.15500.14660.14660.1466-
02 Apr 20240.15920.15920.15420.15760.1576-
28 Mar 20240.15740.15760.15260.15260.1526-
27 Mar 20240.15500.15540.15300.15300.1530-
26 Mar 20240.15980.15980.15420.15480.1548-
25 Mar 20240.16380.16380.15460.15680.1568-
22 Mar 20240.15680.16000.15660.16000.1600-
21 Mar 20240.16060.16080.15580.15720.15725,280
20 Mar 20240.16060.16060.15520.15520.1552-
19 Mar 20240.16140.16140.15720.15720.1572-
18 Mar 20240.16220.16220.15740.15740.1574-
15 Mar 20240.15800.16160.15740.16160.1616-
14 Mar 20240.16420.16420.15760.15760.1576-
13 Mar 20240.15300.15880.14980.15880.1588-
12 Mar 20240.15500.15500.14840.14920.1492-
11 Mar 20240.15620.15640.15240.15300.1530-
08 Mar 20240.15560.15660.15260.15260.1526-
07 Mar 20240.15700.15700.15300.15300.1530-
06 Mar 20240.15380.15420.15240.15360.1536-
05 Mar 20240.15120.15260.15120.15260.1526-
04 Mar 20240.15680.15680.15360.15360.1536-
01 Mar 20240.15440.15460.15300.15360.1536-
29 Feb 20240.15020.15280.15020.15280.1528-
28 Feb 20240.15340.18960.15260.15260.15265,280
27 Feb 20240.15480.15480.15340.15340.1534-
26 Feb 20240.15560.15780.15500.15500.1550-
23 Feb 20240.15300.16300.15280.15640.1564-
22 Feb 20240.15760.15760.15420.15420.1542-
21 Feb 20240.16460.16460.15340.15340.1534-
20 Feb 20240.16860.16860.16660.16660.1666-
19 Feb 20240.16620.16640.15940.16640.1664-
16 Feb 20240.16240.16340.16040.16340.1634-
15 Feb 20240.15560.16020.15540.16020.1602-
14 Feb 20240.14520.15240.14500.15240.1524-
13 Feb 20240.14620.14620.14140.14320.1432-
12 Feb 20240.16200.16200.15040.15040.1504-
09 Feb 20240.16200.16200.15780.15780.1578-
08 Feb 20240.16000.16040.15980.15980.1598-
07 Feb 20240.16520.16520.16080.16080.1608-
06 Feb 20240.16200.16240.16160.16160.1616-
05 Feb 20240.16620.16620.16260.16260.1626-
02 Feb 20240.16660.16680.16580.16580.1658-
01 Feb 20240.16800.16840.16320.16320.1632-
31 Jan 20240.16380.16460.16380.16460.1646-
30 Jan 20240.16680.16680.16680.16680.1668-
29 Jan 20240.16680.16680.16680.16680.1668-
26 Jan 20240.16660.16660.16660.16660.1666-
25 Jan 20240.16800.16800.16800.16800.1680-
24 Jan 20240.16720.16720.16720.16720.1672-
23 Jan 20240.16880.16880.16880.16880.1688-
22 Jan 20240.16960.16960.16960.16960.1696-
19 Jan 20240.16420.16420.16420.16420.1642-
18 Jan 20240.16940.16940.16940.16940.1694-
17 Jan 20240.16820.16820.16820.16820.1682-
16 Jan 20240.16200.16200.16200.16200.1620-
15 Jan 20240.17100.17100.17100.17100.1710-
12 Jan 20240.17100.17100.17100.17100.1710-
11 Jan 20240.17000.17000.17000.17000.1700-
10 Jan 20240.17560.17560.17560.17560.1756-
09 Jan 20240.17420.17420.17420.17420.1742-
08 Jan 20240.17540.17540.17540.17540.1754-
05 Jan 20240.18060.18060.18060.18060.1806-
04 Jan 20240.17840.17840.17840.17840.1784-
03 Jan 20240.17860.17860.17860.17860.1786-
02 Jan 20240.17020.17020.17020.17020.1702-
29 Dec 20230.17400.17400.17400.17400.1740-
28 Dec 20230.17440.17440.17440.17440.1744-
27 Dec 20230.18060.18060.18060.18060.1806-
22 Dec 20230.17460.17460.17460.17460.1746-
21 Dec 20230.17900.17900.17900.17900.1790-
20 Dec 20230.17280.17280.17280.17280.1728-
19 Dec 20230.17880.17880.17880.17880.1788-
18 Dec 20230.18180.18180.18180.18180.1818-
15 Dec 20230.17920.17920.17920.17920.1792-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...