Mota-Engil (M09.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 10:55AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 3.9260 | 3.9380 | 3.9100 | 3.9100 | 3.9100 | - |
| 04 June 2024 | 4.0460 | 4.0520 | 3.9040 | 3.9180 | 3.9180 | - |
| 03 June 2024 | 4.0460 | 4.0580 | 3.9460 | 4.0440 | 4.0440 | - |
| 31 May 2024 | 3.9980 | 4.0580 | 3.9720 | 4.0120 | 4.0120 | - |
| 30 May 2024 | 4.0700 | 4.0740 | 3.9940 | 4.0000 | 4.0000 | - |
| 29 May 2024 | 4.0880 | 4.1020 | 4.0580 | 4.0880 | 4.0880 | - |
| 28 May 2024 | 4.0800 | 4.1840 | 4.0800 | 4.0920 | 4.0920 | - |
| 27 May 2024 | 3.9520 | 4.1140 | 3.9520 | 4.0780 | 4.0780 | - |
| 24 May 2024 | 3.9280 | 3.9560 | 3.8880 | 3.9560 | 3.9560 | - |
| 23 May 2024 | 3.9460 | 3.9780 | 3.8500 | 3.9780 | 3.9780 | - |
| 22 May 2024 | 3.9380 | 3.9880 | 3.8920 | 3.9220 | 3.9220 | - |
| 21 May 2024 | 3.9680 | 4.0000 | 3.8780 | 3.9360 | 3.9360 | - |
| 20 May 2024 | 3.8580 | 4.0100 | 3.8580 | 3.9720 | 3.9720 | - |
| 17 May 2024 | 3.9520 | 3.9920 | 3.8240 | 3.8340 | 3.8340 | - |
| 16 May 2024 | 4.1060 | 4.1060 | 3.9500 | 3.9540 | 3.9540 | - |
| 15 May 2024 | 4.0900 | 4.1080 | 4.0380 | 4.1000 | 4.1000 | - |
| 14 May 2024 | 3.9960 | 4.1020 | 3.9960 | 4.0880 | 4.0880 | - |
| 14 May 2024 | 0.1277 Dividend | |||||
| 13 May 2024 | 4.1040 | 4.1740 | 4.1040 | 4.1220 | 3.9943 | - |
| 10 May 2024 | 4.0940 | 4.0960 | 4.0580 | 4.0960 | 3.9691 | - |
| 09 May 2024 | 4.0160 | 4.0880 | 4.0160 | 4.0880 | 3.9614 | - |
| 08 May 2024 | 4.0840 | 4.0960 | 4.0140 | 4.0180 | 3.8935 | - |
| 07 May 2024 | 4.0960 | 4.1060 | 4.0640 | 4.0860 | 3.9594 | - |
| 06 May 2024 | 4.0680 | 4.1060 | 4.0680 | 4.1020 | 3.9749 | - |
| 03 May 2024 | 4.1060 | 4.1120 | 4.0600 | 4.0660 | 3.9400 | - |
| 02 May 2024 | 4.0560 | 4.1080 | 4.0560 | 4.1080 | 3.9807 | - |
| 30 Apr 2024 | 4.2460 | 4.2460 | 4.0600 | 4.0660 | 3.9400 | - |
| 29 Apr 2024 | 4.2240 | 4.3040 | 4.2140 | 4.2440 | 4.1125 | - |
| 26 Apr 2024 | 4.0940 | 4.2480 | 4.0940 | 4.2140 | 4.0834 | - |
| 25 Apr 2024 | 4.1840 | 4.1840 | 4.0560 | 4.0760 | 3.9497 | - |
| 24 Apr 2024 | 4.3160 | 4.3160 | 4.1880 | 4.1960 | 4.0660 | - |
| 23 Apr 2024 | 4.2800 | 4.3060 | 4.2060 | 4.3060 | 4.1726 | - |
| 22 Apr 2024 | 4.2060 | 4.2940 | 4.1960 | 4.2940 | 4.1610 | - |
| 19 Apr 2024 | 4.2420 | 4.2420 | 4.1140 | 4.1680 | 4.0389 | - |
| 18 Apr 2024 | 4.2280 | 4.3140 | 4.1580 | 4.2620 | 4.1300 | - |
| 17 Apr 2024 | 4.1660 | 4.3040 | 4.1660 | 4.2080 | 4.0776 | - |
| 16 Apr 2024 | 4.3580 | 4.3880 | 4.1620 | 4.1920 | 4.0621 | - |
| 15 Apr 2024 | 4.4620 | 4.4900 | 4.3420 | 4.3840 | 4.2482 | - |
| 12 Apr 2024 | 4.4200 | 4.5420 | 4.4200 | 4.4280 | 4.2908 | - |
| 11 Apr 2024 | 4.5940 | 4.5940 | 4.3340 | 4.4160 | 4.2792 | - |
| 10 Apr 2024 | 4.6840 | 4.6960 | 4.5860 | 4.6060 | 4.4633 | - |
| 09 Apr 2024 | 4.7360 | 4.7360 | 4.6400 | 4.6600 | 4.5156 | - |
| 08 Apr 2024 | 4.6340 | 4.7440 | 4.6340 | 4.7400 | 4.5932 | - |
| 05 Apr 2024 | 4.6220 | 4.7180 | 4.6120 | 4.6300 | 4.4866 | - |
| 04 Apr 2024 | 4.8360 | 4.8660 | 4.6560 | 4.7100 | 4.5641 | - |
| 03 Apr 2024 | 4.7960 | 4.8360 | 4.7660 | 4.8360 | 4.6862 | - |
| 02 Apr 2024 | 4.8180 | 4.8660 | 4.7800 | 4.7980 | 4.6494 | - |
| 28 Mar 2024 | 4.9600 | 4.9600 | 4.8150 | 4.8200 | 4.6707 | - |
| 27 Mar 2024 | 4.8800 | 4.9750 | 4.8800 | 4.9550 | 4.8015 | - |
| 26 Mar 2024 | 4.8700 | 4.9200 | 4.8250 | 4.8650 | 4.7143 | - |
| 25 Mar 2024 | 4.8800 | 4.8800 | 4.7650 | 4.8700 | 4.7191 | - |
| 22 Mar 2024 | 5.1300 | 5.1300 | 4.8800 | 4.8850 | 4.7337 | - |
| 21 Mar 2024 | 4.9150 | 5.1400 | 4.8850 | 5.1400 | 4.9808 | - |
| 20 Mar 2024 | 4.6750 | 4.8900 | 4.6750 | 4.8900 | 4.7385 | - |
| 19 Mar 2024 | 4.8150 | 4.8300 | 4.6800 | 4.6800 | 4.5350 | - |
| 18 Mar 2024 | 4.8300 | 4.8850 | 4.8200 | 4.8250 | 4.6755 | - |
| 15 Mar 2024 | 4.8550 | 4.8850 | 4.8150 | 4.8250 | 4.6755 | - |
| 14 Mar 2024 | 5.0100 | 5.0100 | 4.8400 | 4.8500 | 4.6997 | - |
| 13 Mar 2024 | 4.9650 | 5.0700 | 4.9650 | 5.0000 | 4.8451 | - |
| 12 Mar 2024 | 5.0400 | 5.0800 | 4.9350 | 4.9700 | 4.8160 | - |
| 11 Mar 2024 | 4.9350 | 5.0600 | 4.9350 | 5.0200 | 4.8645 | - |
| 08 Mar 2024 | 5.2800 | 5.2800 | 5.0100 | 5.0100 | 4.8548 | - |
| 07 Mar 2024 | 5.2700 | 5.3900 | 5.2200 | 5.2800 | 5.1164 | - |
| 06 Mar 2024 | 5.8100 | 5.8100 | 5.2900 | 5.2900 | 5.1261 | - |
| 05 Mar 2024 | 5.7600 | 5.9200 | 5.7600 | 5.7900 | 5.6106 | - |
| 04 Mar 2024 | 5.8300 | 5.9100 | 5.7500 | 5.7800 | 5.6009 | - |
| 01 Mar 2024 | 5.7200 | 5.8200 | 5.6700 | 5.7700 | 5.5912 | - |
| 29 Feb 2024 | 5.4100 | 5.7200 | 5.4100 | 5.6900 | 5.5137 | - |
| 28 Feb 2024 | 5.4300 | 5.5000 | 5.4000 | 5.4000 | 5.2327 | - |
| 27 Feb 2024 | 5.4700 | 5.4700 | 5.3100 | 5.3600 | 5.1939 | - |
| 26 Feb 2024 | 5.4600 | 5.5600 | 5.4600 | 5.4900 | 5.3199 | - |
| 23 Feb 2024 | 5.5100 | 5.5100 | 5.3800 | 5.4800 | 5.3102 | - |
| 22 Feb 2024 | 5.5000 | 5.5200 | 5.4300 | 5.5200 | 5.3490 | - |
| 21 Feb 2024 | 5.5000 | 5.5000 | 5.4100 | 5.4600 | 5.2908 | - |
| 20 Feb 2024 | 5.5700 | 5.5700 | 5.4000 | 5.5000 | 5.3296 | - |
| 19 Feb 2024 | 5.2100 | 5.5800 | 5.2100 | 5.5800 | 5.4071 | - |
| 16 Feb 2024 | 5.1800 | 5.3100 | 5.1800 | 5.2300 | 5.0680 | - |
| 15 Feb 2024 | 5.1400 | 5.1800 | 5.0800 | 5.1800 | 5.0195 | - |
| 14 Feb 2024 | 5.0600 | 5.1500 | 5.0600 | 5.1100 | 4.9517 | - |
| 13 Feb 2024 | 5.1600 | 5.1600 | 5.0300 | 5.0300 | 4.8742 | - |
| 12 Feb 2024 | 5.0400 | 5.2000 | 5.0400 | 5.1600 | 5.0001 | - |
| 09 Feb 2024 | 5.0700 | 5.1500 | 5.0000 | 5.1500 | 4.9905 | - |
| 08 Feb 2024 | 5.2800 | 5.2800 | 5.0300 | 5.0700 | 4.9129 | - |
| 07 Feb 2024 | 5.2800 | 5.2800 | 5.2200 | 5.2800 | 5.1164 | - |
| 06 Feb 2024 | 5.3000 | 5.3000 | 5.1600 | 5.2800 | 5.1164 | - |
| 05 Feb 2024 | 5.2600 | 5.2700 | 5.2000 | 5.2400 | 5.0777 | - |
| 02 Feb 2024 | 5.1400 | 5.2200 | 5.1400 | 5.1700 | 5.0098 | - |
| 01 Feb 2024 | 5.3100 | 5.3200 | 5.0800 | 5.1300 | 4.9711 | - |
| 31 Jan 2024 | 5.2100 | 5.3500 | 5.1700 | 5.3200 | 5.1552 | - |
| 30 Jan 2024 | 5.1100 | 5.2200 | 5.1100 | 5.2200 | 5.0583 | - |
| 29 Jan 2024 | 5.2900 | 5.2900 | 4.9700 | 5.1100 | 4.9517 | - |
| 26 Jan 2024 | 5.0900 | 5.1500 | 4.9450 | 5.1500 | 4.9905 | - |
| 25 Jan 2024 | 4.8300 | 5.1100 | 4.8300 | 5.1100 | 4.9517 | - |
| 24 Jan 2024 | 4.8900 | 4.8900 | 4.7200 | 4.8300 | 4.6804 | - |
| 23 Jan 2024 | 4.8400 | 4.9700 | 4.7750 | 4.8400 | 4.6901 | - |
| 22 Jan 2024 | 4.7550 | 4.8350 | 4.7550 | 4.8300 | 4.6804 | - |
| 19 Jan 2024 | 4.7300 | 4.7500 | 4.6750 | 4.7500 | 4.6028 | - |
| 18 Jan 2024 | 4.5700 | 4.7200 | 4.4700 | 4.7200 | 4.5738 | - |
| 17 Jan 2024 | 4.4000 | 4.5650 | 4.4000 | 4.5650 | 4.4236 | - |
| 16 Jan 2024 | 4.6550 | 4.6550 | 4.4200 | 4.4300 | 4.2928 | - |
| *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.