Mota-Engil (M09.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.0940 | 4.0960 | 4.0580 | 4.0960 | 4.0960 | - |
| 09 May 2024 | 4.0160 | 4.0880 | 4.0160 | 4.0880 | 4.0880 | - |
| 08 May 2024 | 4.0840 | 4.0960 | 4.0140 | 4.0180 | 4.0180 | - |
| 07 May 2024 | 4.0960 | 4.1060 | 4.0640 | 4.0860 | 4.0860 | - |
| 06 May 2024 | 4.0680 | 4.1060 | 4.0680 | 4.1020 | 4.1020 | - |
| 03 May 2024 | 4.1060 | 4.1120 | 4.0600 | 4.0660 | 4.0660 | - |
| 02 May 2024 | 4.0560 | 4.1080 | 4.0560 | 4.1080 | 4.1080 | - |
| 30 Apr 2024 | 4.2460 | 4.2460 | 4.0600 | 4.0660 | 4.0660 | - |
| 29 Apr 2024 | 4.2240 | 4.3040 | 4.2140 | 4.2440 | 4.2440 | - |
| 26 Apr 2024 | 4.0940 | 4.2480 | 4.0940 | 4.2140 | 4.2140 | - |
| 25 Apr 2024 | 4.1840 | 4.1840 | 4.0560 | 4.0760 | 4.0760 | - |
| 24 Apr 2024 | 4.3160 | 4.3160 | 4.1880 | 4.1960 | 4.1960 | - |
| 23 Apr 2024 | 4.2800 | 4.3060 | 4.2060 | 4.3060 | 4.3060 | - |
| 22 Apr 2024 | 4.2060 | 4.2940 | 4.1960 | 4.2940 | 4.2940 | - |
| 19 Apr 2024 | 4.2420 | 4.2420 | 4.1140 | 4.1680 | 4.1680 | - |
| 18 Apr 2024 | 4.2280 | 4.3140 | 4.1580 | 4.2620 | 4.2620 | - |
| 17 Apr 2024 | 4.1660 | 4.3040 | 4.1660 | 4.2080 | 4.2080 | - |
| 16 Apr 2024 | 4.3580 | 4.3880 | 4.1620 | 4.1920 | 4.1920 | - |
| 15 Apr 2024 | 4.4620 | 4.4900 | 4.3420 | 4.3840 | 4.3840 | - |
| 12 Apr 2024 | 4.4200 | 4.5420 | 4.4200 | 4.4280 | 4.4280 | - |
| 11 Apr 2024 | 4.5940 | 4.5940 | 4.3340 | 4.4160 | 4.4160 | - |
| 10 Apr 2024 | 4.6840 | 4.6960 | 4.5860 | 4.6060 | 4.6060 | - |
| 09 Apr 2024 | 4.7360 | 4.7360 | 4.6400 | 4.6600 | 4.6600 | - |
| 08 Apr 2024 | 4.6340 | 4.7440 | 4.6340 | 4.7400 | 4.7400 | - |
| 05 Apr 2024 | 4.6220 | 4.7180 | 4.6120 | 4.6300 | 4.6300 | - |
| 04 Apr 2024 | 4.8360 | 4.8660 | 4.6560 | 4.7100 | 4.7100 | - |
| 03 Apr 2024 | 4.7960 | 4.8360 | 4.7660 | 4.8360 | 4.8360 | - |
| 02 Apr 2024 | 4.8180 | 4.8660 | 4.7800 | 4.7980 | 4.7980 | - |
| 28 Mar 2024 | 4.9600 | 4.9600 | 4.8150 | 4.8200 | 4.8200 | - |
| 27 Mar 2024 | 4.8800 | 4.9750 | 4.8800 | 4.9550 | 4.9550 | - |
| 26 Mar 2024 | 4.8700 | 4.9200 | 4.8250 | 4.8650 | 4.8650 | - |
| 25 Mar 2024 | 4.8800 | 4.8800 | 4.7650 | 4.8700 | 4.8700 | - |
| 22 Mar 2024 | 5.1300 | 5.1300 | 4.8800 | 4.8850 | 4.8850 | - |
| 21 Mar 2024 | 4.9150 | 5.1400 | 4.8850 | 5.1400 | 5.1400 | - |
| 20 Mar 2024 | 4.6750 | 4.8900 | 4.6750 | 4.8900 | 4.8900 | - |
| 19 Mar 2024 | 4.8150 | 4.8300 | 4.6800 | 4.6800 | 4.6800 | - |
| 18 Mar 2024 | 4.8300 | 4.8850 | 4.8200 | 4.8250 | 4.8250 | - |
| 15 Mar 2024 | 4.8550 | 4.8850 | 4.8150 | 4.8250 | 4.8250 | - |
| 14 Mar 2024 | 5.0100 | 5.0100 | 4.8400 | 4.8500 | 4.8500 | - |
| 13 Mar 2024 | 4.9650 | 5.0700 | 4.9650 | 5.0000 | 5.0000 | - |
| 12 Mar 2024 | 5.0400 | 5.0800 | 4.9350 | 4.9700 | 4.9700 | - |
| 11 Mar 2024 | 4.9350 | 5.0600 | 4.9350 | 5.0200 | 5.0200 | - |
| 08 Mar 2024 | 5.2800 | 5.2800 | 5.0100 | 5.0100 | 5.0100 | - |
| 07 Mar 2024 | 5.2700 | 5.3900 | 5.2200 | 5.2800 | 5.2800 | - |
| 06 Mar 2024 | 5.8100 | 5.8100 | 5.2900 | 5.2900 | 5.2900 | - |
| 05 Mar 2024 | 5.7600 | 5.9200 | 5.7600 | 5.7900 | 5.7900 | - |
| 04 Mar 2024 | 5.8300 | 5.9100 | 5.7500 | 5.7800 | 5.7800 | - |
| 01 Mar 2024 | 5.7200 | 5.8200 | 5.6700 | 5.7700 | 5.7700 | - |
| 29 Feb 2024 | 5.4100 | 5.7200 | 5.4100 | 5.6900 | 5.6900 | - |
| 28 Feb 2024 | 5.4300 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | - |
| 27 Feb 2024 | 5.4700 | 5.4700 | 5.3100 | 5.3600 | 5.3600 | - |
| 26 Feb 2024 | 5.4600 | 5.5600 | 5.4600 | 5.4900 | 5.4900 | - |
| 23 Feb 2024 | 5.5100 | 5.5100 | 5.3800 | 5.4800 | 5.4800 | - |
| 22 Feb 2024 | 5.5000 | 5.5200 | 5.4300 | 5.5200 | 5.5200 | - |
| 21 Feb 2024 | 5.5000 | 5.5000 | 5.4100 | 5.4600 | 5.4600 | - |
| 20 Feb 2024 | 5.5700 | 5.5700 | 5.4000 | 5.5000 | 5.5000 | - |
| 19 Feb 2024 | 5.2100 | 5.5800 | 5.2100 | 5.5800 | 5.5800 | - |
| 16 Feb 2024 | 5.1800 | 5.3100 | 5.1800 | 5.2300 | 5.2300 | - |
| 15 Feb 2024 | 5.1400 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | - |
| 14 Feb 2024 | 5.0600 | 5.1500 | 5.0600 | 5.1100 | 5.1100 | - |
| 13 Feb 2024 | 5.1600 | 5.1600 | 5.0300 | 5.0300 | 5.0300 | - |
| 12 Feb 2024 | 5.0400 | 5.2000 | 5.0400 | 5.1600 | 5.1600 | - |
| 09 Feb 2024 | 5.0700 | 5.1500 | 5.0000 | 5.1500 | 5.1500 | - |
| 08 Feb 2024 | 5.2800 | 5.2800 | 5.0300 | 5.0700 | 5.0700 | - |
| 07 Feb 2024 | 5.2800 | 5.2800 | 5.2200 | 5.2800 | 5.2800 | - |
| 06 Feb 2024 | 5.3000 | 5.3000 | 5.1600 | 5.2800 | 5.2800 | - |
| 05 Feb 2024 | 5.2600 | 5.2700 | 5.2000 | 5.2400 | 5.2400 | - |
| 02 Feb 2024 | 5.1400 | 5.2200 | 5.1400 | 5.1700 | 5.1700 | - |
| 01 Feb 2024 | 5.3100 | 5.3200 | 5.0800 | 5.1300 | 5.1300 | - |
| 31 Jan 2024 | 5.2100 | 5.3500 | 5.1700 | 5.3200 | 5.3200 | - |
| 30 Jan 2024 | 5.1100 | 5.2200 | 5.1100 | 5.2200 | 5.2200 | - |
| 29 Jan 2024 | 5.2900 | 5.2900 | 4.9700 | 5.1100 | 5.1100 | - |
| 26 Jan 2024 | 5.0900 | 5.1500 | 4.9450 | 5.1500 | 5.1500 | - |
| 25 Jan 2024 | 4.8300 | 5.1100 | 4.8300 | 5.1100 | 5.1100 | - |
| 24 Jan 2024 | 4.8900 | 4.8900 | 4.7200 | 4.8300 | 4.8300 | - |
| 23 Jan 2024 | 4.8400 | 4.9700 | 4.7750 | 4.8400 | 4.8400 | - |
| 22 Jan 2024 | 4.7550 | 4.8350 | 4.7550 | 4.8300 | 4.8300 | - |
| 19 Jan 2024 | 4.7300 | 4.7500 | 4.6750 | 4.7500 | 4.7500 | - |
| 18 Jan 2024 | 4.5700 | 4.7200 | 4.4700 | 4.7200 | 4.7200 | - |
| 17 Jan 2024 | 4.4000 | 4.5650 | 4.4000 | 4.5650 | 4.5650 | - |
| 16 Jan 2024 | 4.6550 | 4.6550 | 4.4200 | 4.4300 | 4.4300 | - |
| 15 Jan 2024 | 4.6300 | 4.6600 | 4.5950 | 4.6600 | 4.6600 | - |
| 12 Jan 2024 | 4.5750 | 4.6550 | 4.5550 | 4.6200 | 4.6200 | - |
| 11 Jan 2024 | 4.6750 | 4.7250 | 4.5400 | 4.5650 | 4.5650 | - |
| 10 Jan 2024 | 4.4000 | 4.6650 | 4.4000 | 4.6650 | 4.6650 | - |
| 09 Jan 2024 | 4.4150 | 4.4150 | 4.1750 | 4.4050 | 4.4050 | - |
| 08 Jan 2024 | 4.4550 | 4.4550 | 4.1450 | 4.4150 | 4.4150 | - |
| 05 Jan 2024 | 4.4250 | 4.4800 | 4.3450 | 4.4600 | 4.4600 | - |
| 04 Jan 2024 | 4.2350 | 4.5000 | 4.2350 | 4.4400 | 4.4400 | - |
| 03 Jan 2024 | 4.1150 | 4.2400 | 4.1100 | 4.2400 | 4.2400 | - |
| 02 Jan 2024 | 3.9650 | 4.1350 | 3.9650 | 4.1150 | 4.1150 | - |
| 29 Dec 2023 | 4.0100 | 4.0100 | 3.9750 | 3.9800 | 3.9800 | - |
| 28 Dec 2023 | 3.9750 | 4.0250 | 3.9750 | 4.0050 | 4.0050 | - |
| 27 Dec 2023 | 3.9600 | 3.9650 | 3.9100 | 3.9600 | 3.9600 | - |
| 22 Dec 2023 | 3.9450 | 3.9550 | 3.8950 | 3.9500 | 3.9500 | - |
| 21 Dec 2023 | 3.8800 | 4.0200 | 3.8800 | 3.9450 | 3.9450 | - |
| 20 Dec 2023 | 4.0950 | 4.0950 | 3.7000 | 3.8700 | 3.8700 | - |
| 19 Dec 2023 | 4.1450 | 4.2050 | 4.0900 | 4.0950 | 4.0950 | - |
| 18 Dec 2023 | 4.2200 | 4.2200 | 4.1250 | 4.1450 | 4.1450 | - |
| 15 Dec 2023 | 4.2700 | 4.3200 | 4.2200 | 4.2300 | 4.2300 | - |
| *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.