M9Z.SG - Muza S.A.
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 2.0400 | 2.1400 | 2.0400 | 2.0600 | 2.0600 | - |
| 30 May 2023 | 2.0200 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | - |
| 29 May 2023 | 1.9500 | 2.0800 | 1.9000 | 2.0200 | 2.0200 | - |
| 26 May 2023 | 2.1000 | 2.1600 | 2.0800 | 2.1600 | 2.1600 | - |
| 25 May 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 24 May 2023 | 1.9100 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | - |
| 19 May 2023 | 1.8800 | 1.9000 | 1.8800 | 1.8900 | 1.8900 | - |
| 18 May 2023 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | 1.8900 | - |
| 17 May 2023 | 2.0400 | 2.0400 | 1.9100 | 1.9100 | 1.9100 | - |
| 16 May 2023 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | - |
| 15 May 2023 | 1.8100 | 1.8300 | 1.7700 | 1.7700 | 1.7700 | - |
| 12 May 2023 | 1.9700 | 1.9800 | 1.8000 | 1.8100 | 1.8100 | - |
| 11 May 2023 | 1.9900 | 1.9900 | 1.9200 | 1.9700 | 1.9700 | - |
| 10 May 2023 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | - |
| 09 May 2023 | 1.6100 | 1.7700 | 1.6100 | 1.7700 | 1.7700 | - |
| 08 May 2023 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | - |
| 05 May 2023 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | - |
| 04 May 2023 | 1.6200 | 1.6400 | 1.5900 | 1.6000 | 1.6000 | - |
| 03 May 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | - |
| 02 May 2023 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | - |
| 28 Apr 2023 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | - |
| 27 Apr 2023 | 1.5500 | 1.5700 | 1.5300 | 1.5700 | 1.5700 | - |
| 26 Apr 2023 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | - |
| 25 Apr 2023 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | - |
| 24 Apr 2023 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.5300 | - |
| 21 Apr 2023 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | 1.5200 | - |
| 20 Apr 2023 | 1.4200 | 1.5900 | 1.4200 | 1.5900 | 1.5900 | - |
| 19 Apr 2023 | 1.3900 | 1.4200 | 1.3900 | 1.4200 | 1.4200 | - |
| 18 Apr 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 17 Apr 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 14 Apr 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| 13 Apr 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 12 Apr 2023 | 1.3600 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | - |
| 05 Apr 2023 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | - |
| 04 Apr 2023 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | - |
| 03 Apr 2023 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | - |
| 31 Mar 2023 | 1.3600 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | - |
| 30 Mar 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | - |
| 29 Mar 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 28 Mar 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 27 Mar 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 24 Mar 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 23 Mar 2023 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Mar 2023 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | - |
| 21 Mar 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | - |
| 20 Mar 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | - |
| 17 Mar 2023 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | 1.3700 | - |
| 16 Mar 2023 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Mar 2023 | 1.3100 | 1.3700 | 1.3100 | 1.3400 | 1.3400 | - |
| 14 Mar 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 13 Mar 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | - |
| 10 Mar 2023 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | - |
| 09 Mar 2023 | 1.4000 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 Mar 2023 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | - |
| 07 Mar 2023 | 1.2700 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | - |
| 06 Mar 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | - |
| 03 Mar 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 02 Mar 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | - |
| 01 Mar 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | - |
| 28 Feb 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Feb 2023 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | - |
| 24 Feb 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 23 Feb 2023 | 1.1900 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | - |
| 22 Feb 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 21 Feb 2023 | 1.2100 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | - |
| 20 Feb 2023 | 1.1500 | 1.2100 | 1.1100 | 1.2100 | 1.2100 | - |
| 17 Feb 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 Feb 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 15 Feb 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | - |
| 14 Feb 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 13 Feb 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 Feb 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 Feb 2023 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Feb 2023 | 1.1500 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | - |
| 07 Feb 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 06 Feb 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | - |
| 03 Feb 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | - |
| 02 Feb 2023 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | - |
| 01 Feb 2023 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | - |
| 31 Jan 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 30 Jan 2023 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | - |
| 27 Jan 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 26 Jan 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Jan 2023 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Jan 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | - |
| 23 Jan 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | - |
| 20 Jan 2023 | 1.1000 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | - |
| 19 Jan 2023 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Jan 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 Jan 2023 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | - |
| 16 Jan 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | - |
| 13 Jan 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 12 Jan 2023 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Jan 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.