Australia markets closed

Muza S.A. (M9Z.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.7600-0.0200 (-0.72%)
As of 08:10AM CET. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20242.76002.76002.76002.76002.7600-
22 Feb 20242.76002.78002.76002.78002.7800-
21 Feb 20242.90002.90002.80002.80002.8000-
20 Feb 20242.80002.94002.80002.94002.9400-
19 Feb 20242.78002.86002.78002.86002.8600-
16 Feb 20242.60002.78002.60002.78002.7800-
15 Feb 20242.54002.60002.54002.60002.6000-
14 Feb 20242.58002.58002.54002.54002.5400-
13 Feb 20242.62002.62002.58002.58002.5800-
12 Feb 20242.60002.62002.58002.62002.6200-
09 Feb 20242.64002.64002.56002.62002.6200-
08 Feb 20242.62002.64002.60002.64002.6400-
07 Feb 20242.60002.62002.60002.62002.6200-
06 Feb 20242.58002.62002.58002.62002.6200-
05 Feb 20242.56002.56002.54002.56002.5600-
02 Feb 20242.48002.54002.48002.52002.5200-
01 Feb 20242.46002.46002.46002.46002.4600-
31 Jan 20242.44002.48002.44002.46002.4600-
30 Jan 20242.44002.44002.44002.44002.4400-
29 Jan 20242.38002.42002.38002.42002.4200-
26 Jan 20242.50002.50002.36002.38002.3800-
25 Jan 20242.48002.52002.48002.48002.4800-
24 Jan 20242.54002.58002.52002.52002.5200-
23 Jan 20242.62002.62002.54002.54002.5400-
22 Jan 20242.64002.64002.60002.62002.6200-
19 Jan 20242.60002.62002.60002.62002.6200-
18 Jan 20242.58002.58002.58002.58002.5800-
17 Jan 20242.62002.64002.58002.60002.6000-
16 Jan 20242.62002.64002.62002.62002.6200-
15 Jan 20242.60002.64002.60002.62002.6200-
12 Jan 20242.70002.70002.66002.66002.6600-
11 Jan 20242.70002.72002.68002.68002.6800-
10 Jan 20242.74002.74002.70002.70002.7000-
09 Jan 20242.76002.76002.74002.74002.7400-
08 Jan 20242.72002.74002.72002.74002.7400-
05 Jan 20242.98002.98002.72002.72002.7200-
05 Jan 20241 Dividend
04 Jan 20242.96002.98002.92002.98001.9800-
03 Jan 20242.94002.94002.90002.92001.9401-
02 Jan 20242.84002.96002.84002.94001.9534-
29 Dec 20232.82002.82002.80002.80001.8604-
28 Dec 20232.80002.82002.78002.82001.8737-
27 Dec 20232.72002.82002.72002.80001.8604-
22 Dec 20232.76002.76002.70002.72001.8072-
21 Dec 20232.74002.74002.72002.74001.8205-
20 Dec 20232.80002.80002.68002.74001.8205-
19 Dec 20232.74002.82002.74002.80001.8604-
18 Dec 20232.80002.80002.72002.72001.8072-
15 Dec 20232.80002.84002.78002.80001.8604-
14 Dec 20232.84002.86002.80002.80001.8604-
13 Dec 20232.82002.84002.82002.82001.8737-
12 Dec 20232.80002.84002.78002.82001.8737-
11 Dec 20232.82002.84002.82002.82001.8737-
08 Dec 20232.82002.84002.80002.80001.8604-
07 Dec 20232.88002.88002.80002.80001.8604-
06 Dec 20232.88002.90002.86002.86001.9003-
05 Dec 20232.88002.90002.88002.88001.9136-
04 Dec 20232.90002.90002.88002.88001.9136-
01 Dec 20232.88002.90002.88002.90001.9268-
30 Nov 20232.90002.90002.88002.88001.9136-
29 Nov 20232.92002.94002.92002.94001.9534-
28 Nov 20232.94002.94002.94002.94001.9534-
27 Nov 20232.90002.92002.90002.92001.9401-
24 Nov 20232.88002.88002.88002.88001.9136-
23 Nov 20232.84002.88002.84002.86001.9003-
22 Nov 20232.86002.86002.82002.82001.8737-
21 Nov 20232.84002.84002.82002.82001.8737-
20 Nov 20232.82002.88002.82002.88001.9136-
17 Nov 20232.92002.92002.88002.88001.9136-
16 Nov 20232.84002.90002.84002.90001.9268-
15 Nov 20232.84002.98002.84002.84001.8870-
14 Nov 20232.86002.86002.74002.74001.8205-
13 Nov 20232.90002.90002.88002.88001.9136-
10 Nov 20233.02003.02002.86002.92001.9401-
09 Nov 20232.92003.02002.92003.02002.0066-
08 Nov 20233.04003.10002.98003.00001.9933-
07 Nov 20232.96003.04002.96003.04002.0199-
06 Nov 20233.10003.10002.96002.96001.9667-
03 Nov 20233.08003.12003.06003.10002.0597-
02 Nov 20233.06003.10003.06003.08002.0464-
01 Nov 20233.06003.06003.06003.06002.0332-
31 Oct 20233.12003.14003.04003.06002.0332-
30 Oct 20233.14003.18003.10003.12002.0730-
27 Oct 20233.22003.22003.12003.14002.0863-
26 Oct 20233.22003.32003.22003.22002.1395-
25 Oct 20233.22003.28003.20003.28002.1793-
24 Oct 20233.18003.22003.18003.22002.1395-
23 Oct 20233.24003.24003.16003.16002.0996-
20 Oct 20233.20003.24003.20003.24002.1528-
19 Oct 20233.24003.24003.20003.22002.1395-
18 Oct 20233.24003.26003.22003.26002.1660-
17 Oct 20233.08003.24003.08003.24002.1528-
16 Oct 20233.16003.22003.06003.08002.0464-
13 Oct 20233.10003.10003.10003.10002.0597-
12 Oct 20233.06003.10003.06003.10002.0597-
11 Oct 20233.02003.10003.02003.10002.0597-
10 Oct 20232.98003.02002.98003.02002.0066-
09 Oct 20233.02003.02003.02003.02002.0066-
06 Oct 20233.06003.06003.00003.02002.0066-
05 Oct 20233.04003.06003.04003.06002.0332-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...