Deme Group NV (MT0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 08 May 2024 | 154.20 | 154.20 | 154.20 | 154.20 | 154.20 | - |
| 07 May 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.80 | - |
| 06 May 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 03 May 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 02 May 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 30 Apr 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 29 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 26 Apr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 25 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 24 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 23 Apr 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 22 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 19 Apr 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 18 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 17 Apr 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| 16 Apr 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 15 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 12 Apr 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 11 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 10 Apr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 09 Apr 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 147.60 | - |
| 08 Apr 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 05 Apr 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 04 Apr 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 149.60 | - |
| 03 Apr 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
| 02 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 28 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 27 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 26 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 25 Mar 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 22 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 21 Mar 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| 20 Mar 2024 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | - |
| 19 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 18 Mar 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| 15 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 14 Mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 13 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 12 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 11 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 08 Mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 07 Mar 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 06 Mar 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 05 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 04 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 01 Mar 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
| 29 Feb 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 28 Feb 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 27 Feb 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 26 Feb 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
| 23 Feb 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
| 22 Feb 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 21 Feb 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 20 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 19 Feb 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 16 Feb 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
| 15 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 14 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 13 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 12 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 09 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 08 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 07 Feb 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
| 06 Feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 05 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 02 Feb 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 01 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
| 31 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 30 Jan 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 29 Jan 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
| 26 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 25 Jan 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 24 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 23 Jan 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 22 Jan 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 19 Jan 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 18 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 17 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 16 Jan 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
| 15 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 12 Jan 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
| 11 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 10 Jan 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 09 Jan 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
| 08 Jan 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
| 05 Jan 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 04 Jan 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
| 03 Jan 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 02 Jan 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| 29 Dec 2023 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
| 28 Dec 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 27 Dec 2023 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
| 22 Dec 2023 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
| 21 Dec 2023 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
| 20 Dec 2023 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| 19 Dec 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| 18 Dec 2023 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| 15 Dec 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| 14 Dec 2023 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| *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.