Meyer Burger Technology AG (MBTN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 8.7500 | 8.7500 | 7.0100 | 7.0100 | 7.0100 | 196,508 |
| 01 July 2024 | 1:750 Stock split | |||||
| 28 June 2024 | 8.6250 | 8.6250 | 8.0250 | 8.2500 | 8.2500 | 441,637 |
| 27 June 2024 | 7.5000 | 8.1750 | 7.3500 | 8.0250 | 8.0250 | 424,849 |
| 26 June 2024 | 7.8000 | 8.8500 | 7.2000 | 7.2000 | 7.2000 | 634,323 |
| 25 June 2024 | 6.0750 | 7.8000 | 6.0750 | 7.2000 | 7.2000 | 714,480 |
| 24 June 2024 | 6.0000 | 6.0000 | 5.4750 | 5.4750 | 5.4750 | 163,012 |
| 21 June 2024 | 5.9250 | 6.0000 | 5.7000 | 5.9250 | 5.9250 | 691,768 |
| 20 June 2024 | 5.3250 | 6.3000 | 5.3250 | 5.9250 | 5.9250 | 257,855 |
| 19 June 2024 | 5.4750 | 5.5500 | 5.3250 | 5.3250 | 5.3250 | 118,147 |
| 18 June 2024 | 5.4000 | 5.6250 | 5.3250 | 5.3250 | 5.3250 | 165,420 |
| 17 June 2024 | 5.6250 | 5.6250 | 5.2500 | 5.3250 | 5.3250 | 142,917 |
| 14 June 2024 | 5.7000 | 5.7750 | 5.4000 | 5.4750 | 5.4750 | 106,723 |
| 13 June 2024 | 5.5500 | 5.7000 | 5.3250 | 5.6250 | 5.6250 | 125,189 |
| 12 June 2024 | 5.4750 | 5.7000 | 5.2500 | 5.4750 | 5.4750 | 173,539 |
| 11 June 2024 | 5.4000 | 5.7000 | 5.1750 | 5.3250 | 5.3250 | 204,039 |
| 10 June 2024 | 6.1500 | 6.1500 | 5.1000 | 5.2500 | 5.2500 | 356,908 |
| 07 June 2024 | 6.3750 | 6.6000 | 5.8500 | 6.0000 | 6.0000 | 239,375 |
| 06 June 2024 | 6.3000 | 6.9000 | 6.0000 | 6.1500 | 6.1500 | 248,345 |
| 05 June 2024 | 6.5250 | 6.9750 | 6.0750 | 6.0750 | 6.0750 | 221,558 |
| 04 June 2024 | 7.3500 | 7.4250 | 6.4500 | 6.5250 | 6.5250 | 290,811 |
| 03 June 2024 | 7.8750 | 7.8750 | 7.1250 | 7.1250 | 7.1250 | 379,737 |
| 31 May 2024 | 8.4000 | 8.7000 | 7.5750 | 7.6500 | 7.6500 | 1,274,675 |
| 30 May 2024 | 8.4000 | 8.7000 | 8.3250 | 8.5500 | 8.5500 | 80,423 |
| 29 May 2024 | 8.7000 | 8.7000 | 8.3250 | 8.3250 | 8.3250 | 119,206 |
| 28 May 2024 | 9.0000 | 9.3000 | 8.3250 | 8.6250 | 8.6250 | 228,657 |
| 27 May 2024 | 8.1000 | 9.0750 | 7.9500 | 8.6250 | 8.6250 | 201,694 |
| 24 May 2024 | 8.0250 | 8.0250 | 7.8000 | 7.8750 | 7.8750 | 95,868 |
| 23 May 2024 | 8.3250 | 8.3250 | 8.0250 | 8.1000 | 8.1000 | 88,944 |
| 22 May 2024 | 8.2500 | 8.3250 | 7.8750 | 8.0250 | 8.0250 | 96,367 |
| 21 May 2024 | 7.7250 | 8.2500 | 7.5000 | 8.2500 | 8.2500 | 209,050 |
| 17 May 2024 | 8.1000 | 8.2500 | 7.5000 | 7.5000 | 7.5000 | 177,319 |
| 16 May 2024 | 8.1750 | 8.3250 | 7.9500 | 8.0250 | 8.0250 | 95,052 |
| 15 May 2024 | 8.4000 | 8.5500 | 7.9500 | 8.1000 | 8.1000 | 123,676 |
| 14 May 2024 | 7.8750 | 8.3250 | 7.8000 | 8.2500 | 8.2500 | 106,319 |
| 13 May 2024 | 8.3250 | 8.4000 | 7.7250 | 7.8000 | 7.8000 | 133,235 |
| 10 May 2024 | 8.2500 | 8.5500 | 8.1000 | 8.1750 | 8.1750 | 86,577 |
| 08 May 2024 | 8.4000 | 8.4750 | 8.1750 | 8.1750 | 8.1750 | 102,632 |
| 07 May 2024 | 8.4000 | 8.5500 | 8.1000 | 8.2500 | 8.2500 | 86,033 |
| 06 May 2024 | 8.5500 | 8.5500 | 8.2500 | 8.3250 | 8.3250 | 91,670 |
| 03 May 2024 | 8.4750 | 8.7000 | 8.2500 | 8.4750 | 8.4750 | 91,422 |
| 02 May 2024 | 8.7750 | 9.4500 | 8.1000 | 8.3250 | 8.3250 | 279,442 |
| 30 Apr 2024 | 10.3500 | 10.7250 | 8.6250 | 8.6250 | 8.6250 | 433,666 |
| 29 Apr 2024 | 8.5500 | 10.3500 | 8.4000 | 10.1250 | 10.1250 | 340,531 |
| 26 Apr 2024 | 7.9500 | 8.4000 | 7.8750 | 8.3250 | 8.3250 | 186,924 |
| 25 Apr 2024 | 7.8000 | 7.9500 | 7.8000 | 7.8750 | 7.8750 | 116,581 |
| 24 Apr 2024 | 7.7250 | 7.8750 | 7.6500 | 7.7250 | 7.7250 | 119,897 |
| 23 Apr 2024 | 7.8750 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 317,620 |
| 22 Apr 2024 | 7.7250 | 7.9500 | 7.6500 | 7.6500 | 7.6500 | 207,188 |
| 19 Apr 2024 | 7.5000 | 7.7250 | 7.4250 | 7.6500 | 7.6500 | 678,422 |
| 18 Apr 2024 | 7.5750 | 7.8750 | 7.2750 | 7.5000 | 7.5000 | 422,638 |
| 17 Apr 2024 | 7.5750 | 7.7250 | 7.3500 | 7.5000 | 7.5000 | 344,004 |
| 16 Apr 2024 | 7.5750 | 7.8000 | 7.4250 | 7.5000 | 7.5000 | 335,990 |
| 15 Apr 2024 | 9.3000 | 9.3000 | 7.2750 | 7.2750 | 7.2750 | 675,479 |
| 12 Apr 2024 | 9.2250 | 9.4500 | 9.0750 | 9.3750 | 9.3750 | 154,303 |
| 11 Apr 2024 | 10.2000 | 10.2000 | 9.2250 | 9.2250 | 9.2250 | 225,990 |
| 10 Apr 2024 | 10.6500 | 10.6500 | 10.0500 | 10.0500 | 10.0500 | 160,129 |
| 09 Apr 2024 | 9.9750 | 10.7250 | 9.9000 | 10.5000 | 10.5000 | 243,498 |
| 08 Apr 2024 | 11.4000 | 11.4000 | 9.8250 | 9.9750 | 9.9750 | 413,737 |
| 05 Apr 2024 | 11.0250 | 11.2500 | 9.8250 | 11.1750 | 11.1750 | 488,683 |
| 04 Apr 2024 | 11.2500 | 11.8500 | 10.8750 | 11.0250 | 11.0250 | 369,521 |
| 03 Apr 2024 | 10.2000 | 12.5250 | 10.2000 | 11.6250 | 11.6250 | 760,536 |
| 02 Apr 2024 | 15.0000 | 17.0250 | 14.2500 | 15.5250 | 15.5250 | 260,535 |
| 28 Mar 2024 | 24.0000 | 25.5000 | 18.1500 | 18.7500 | 18.7500 | 472,404 |
| 27 Mar 2024 | 20.2500 | 24.9750 | 19.5750 | 23.7750 | 23.7750 | 272,339 |
| 26 Mar 2024 | 18.7500 | 20.4750 | 15.2250 | 19.1250 | 19.1250 | 262,715 |
| 25 Mar 2024 | 15.4500 | 19.3500 | 13.6500 | 18.3000 | 18.3000 | 234,576 |
| 22 Mar 2024 | 14.4000 | 15.7500 | 12.8250 | 15.0750 | 15.0750 | 267,137 |
| 21 Mar 2024 | 12.0000 | 14.7000 | 12.0000 | 13.5000 | 13.5000 | 296,294 |
| 20 Mar 2024 | 21.0000 | 21.0000 | 11.5500 | 11.5500 | 11.5500 | 286,498 |
| 19 Mar 2024 | 10.9975 | 12.0690 | 10.4053 | 10.6591 | 10.6591 | 285,235 |
| 18 Mar 2024 | 13.7045 | 13.7045 | 8.7698 | 9.8695 | 9.8695 | 448,158 |
| 15 Mar 2024 | 14.0993 | 15.7348 | 13.1124 | 13.7045 | 13.7045 | 336,516 |
| 14 Mar 2024 | 14.5505 | 15.2837 | 12.0126 | 13.2534 | 13.2534 | 278,805 |
| 13 Mar 2024 | 16.6654 | 16.7782 | 15.2837 | 15.5093 | 15.5093 | 92,300 |
| 12 Mar 2024 | 17.2012 | 17.2012 | 16.1578 | 16.4116 | 16.4116 | 64,211 |
| 11 Mar 2024 | 16.0732 | 17.9625 | 15.5657 | 16.9192 | 16.9192 | 170,267 |
| 08 Mar 2024 | 16.3552 | 17.0038 | 13.9583 | 15.8758 | 15.8758 | 196,675 |
| 07 Mar 2024 | 18.6111 | 18.8931 | 16.0732 | 16.3270 | 16.3270 | 120,790 |
| 06 Mar 2024 | 18.3291 | 20.1338 | 18.3291 | 18.7803 | 18.7803 | 84,328 |
| 05 Mar 2024 | 19.4007 | 19.7391 | 17.8215 | 18.2445 | 18.2445 | 78,594 |
| 04 Mar 2024 | 21.8822 | 21.9668 | 19.1751 | 19.1751 | 19.1751 | 99,244 |
| 01 Mar 2024 | 18.7239 | 22.2769 | 18.3291 | 21.8822 | 21.8822 | 174,038 |
| 29 Feb 2024 | 21.1490 | 21.8258 | 16.9192 | 18.6957 | 18.6957 | 289,413 |
| 28 Feb 2024 | 23.7433 | 24.4200 | 21.8258 | 21.8258 | 21.8258 | 104,135 |
| 27 Feb 2024 | 25.9710 | 26.2247 | 23.1511 | 23.7433 | 23.7433 | 69,152 |
| 26 Feb 2024 | 24.1098 | 25.6044 | 23.1229 | 25.5762 | 25.5762 | 121,629 |
| 23 Feb 2024 | 22.3333 | 25.6608 | 20.0210 | 23.0383 | 23.0383 | 254,764 |
| 22 Feb 2024 | 28.5652 | 29.3266 | 24.5328 | 25.4916 | 25.4916 | 158,684 |
| 21 Feb 2024 | 28.7626 | 30.1726 | 28.6498 | 28.6498 | 28.6498 | 47,878 |
| 20 Feb 2024 | 32.7104 | 32.7386 | 28.8190 | 28.9882 | 28.9882 | 86,051 |
| 19 Feb 2024 | 30.6237 | 32.8514 | 30.6237 | 32.7950 | 32.7950 | 36,704 |
| 16 Feb 2024 | 32.3439 | 33.6974 | 30.2008 | 30.4545 | 30.4545 | 79,302 |
| 15 Feb 2024 | 33.6974 | 35.2483 | 32.1465 | 32.1465 | 32.1465 | 57,951 |
| 14 Feb 2024 | 31.3005 | 33.5846 | 30.8211 | 33.4718 | 33.4718 | 34,689 |
| 13 Feb 2024 | 31.3005 | 32.4285 | 30.8775 | 32.0901 | 32.0901 | 43,022 |
| 12 Feb 2024 | 31.5825 | 32.9360 | 30.6519 | 31.4133 | 31.4133 | 36,400 |
| 09 Feb 2024 | 32.0619 | 32.3157 | 30.3699 | 31.4697 | 31.4697 | 51,279 |
| 08 Feb 2024 | 33.5564 | 33.5564 | 31.6389 | 31.6953 | 31.6953 | 41,688 |
| 07 Feb 2024 | 34.6843 | 34.8535 | 32.7104 | 33.5846 | 33.5846 | 65,200 |
| *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.