Australia markets closed

mixi Inc (MXN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.70-0.20 (-1.34%)
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202414.7014.7014.7014.7014.70150
18 Apr 202414.9014.9014.9014.9014.90-
17 Apr 202414.9014.9014.9014.9014.90-
16 Apr 202415.0015.0015.0015.0015.00-
15 Apr 202415.2015.2015.2015.2015.20-
12 Apr 202415.3015.3015.3015.3015.30-
11 Apr 202415.3015.3015.3015.3015.30-
10 Apr 202415.5015.5015.5015.5015.50-
09 Apr 202415.6015.6015.6015.6015.60-
08 Apr 202415.4015.4015.4015.4015.40-
05 Apr 202415.4015.4015.4015.4015.40-
04 Apr 202415.7015.7015.7015.7015.70-
03 Apr 202415.6015.6015.6015.6015.60-
02 Apr 202415.7015.7015.7015.7015.70-
28 Mar 202415.5015.5015.5015.5015.50-
28 Mar 202455 Dividend
27 Mar 202416.2016.2016.2016.20-38.80-
26 Mar 202416.0016.0016.0016.00-38.32-
25 Mar 202416.0016.0016.0016.00-38.32-
22 Mar 202416.2016.2016.2016.20-38.80-
21 Mar 202416.0016.0016.0016.00-38.32-
20 Mar 202416.1016.1016.1016.10-38.56-
19 Mar 202416.3016.3016.3016.30-39.04-
18 Mar 202416.1016.1016.1016.10-38.56-
15 Mar 202416.0016.0016.0016.00-38.32-
14 Mar 202415.6015.6015.6015.60-37.36-
13 Mar 202416.1016.1016.1016.10-38.56-
12 Mar 202415.8015.8015.8015.80-37.84-
11 Mar 202415.0015.0015.0015.00-35.93-
08 Mar 202414.9014.9014.9014.90-35.69-
07 Mar 202414.9014.9014.9014.90-35.69-
06 Mar 202414.9014.9014.9014.90-35.69-
05 Mar 202414.8014.8014.8014.80-35.45-
04 Mar 202414.9014.9014.9014.90-35.69-
01 Mar 202415.4015.4015.4015.40-36.88-
29 Feb 202414.9014.9014.9014.90-35.69-
28 Feb 202414.7014.7014.7014.70-35.21-
27 Feb 202414.5014.5014.5014.50-34.73-
26 Feb 202414.6014.6014.6014.60-34.97-
23 Feb 202414.6014.6014.6014.60-34.97-
22 Feb 202414.6014.6014.6014.60-34.97-
21 Feb 202414.6014.6014.6014.60-34.97-
20 Feb 202414.6014.6014.6014.60-34.97-
19 Feb 202414.7014.7014.7014.70-35.21-
16 Feb 202414.6014.6014.6014.60-34.97-
15 Feb 202414.5014.5014.5014.50-34.73-
14 Feb 202414.7014.7014.7014.70-35.21-
13 Feb 202414.9014.9014.9014.90-35.69-
12 Feb 202415.0015.0015.0015.00-35.93-
09 Feb 202415.0015.0015.0015.00-35.93-
08 Feb 202415.2015.2015.2015.20-36.40-
07 Feb 202415.4015.4015.4015.40-36.88-
06 Feb 202415.6015.6015.6015.60-37.36-
05 Feb 202415.4015.4015.4015.40-36.88-
02 Feb 202415.4015.4015.4015.40-36.88-
01 Feb 202415.5015.5015.5015.50-37.12-
31 Jan 202415.4015.4015.4015.40-36.88-
30 Jan 202415.7015.7015.7015.70-37.60-
29 Jan 202415.6015.6015.6015.60-37.36-
26 Jan 202415.5015.5015.5015.50-37.12-
25 Jan 202415.4015.4015.4015.40-36.88-
24 Jan 202415.2015.2015.2015.20-36.40-
23 Jan 202415.3015.3015.3015.30-36.64-
22 Jan 202415.3015.3015.3015.30-36.64-
19 Jan 202415.1015.1015.1015.10-36.17-
18 Jan 202415.3015.3015.3015.30-36.64-
17 Jan 202415.2015.2015.2015.20-36.40-
16 Jan 202415.3015.3015.3015.30-36.64-
15 Jan 202415.1015.1015.1015.10-36.17-
12 Jan 202415.1015.1015.1015.10-36.17-
11 Jan 202415.1015.1015.1015.10-36.17-
10 Jan 202415.2015.2015.2015.20-36.40-
09 Jan 202415.2015.2015.2015.20-36.40-
08 Jan 202415.0015.0015.0015.00-35.93-
05 Jan 202414.9014.9014.9014.90-35.69-
04 Jan 202415.0015.0015.0015.00-35.93-
03 Jan 202414.8014.8014.8014.80-35.45-
02 Jan 202414.8014.8014.8014.80-35.45-
29 Dec 202314.7014.7014.7014.70-35.21-
28 Dec 202314.6014.6014.6014.60-34.97-
27 Dec 202314.5014.5014.5014.50-34.73-
22 Dec 202314.6014.6014.6014.60-34.97-
21 Dec 202314.6014.6014.6014.60-34.97-
20 Dec 202314.5014.5014.5014.50-34.73-
19 Dec 202314.5014.5014.5014.50-34.73-
18 Dec 202314.7014.7014.7014.70-35.21-
15 Dec 202314.7014.7014.7014.70-35.21-
14 Dec 202315.1015.1015.1015.10-36.17-
13 Dec 202314.8014.8014.8014.80-35.45-
12 Dec 202314.6014.6014.6014.60-34.97-
11 Dec 202314.7014.7014.7014.70-35.21-
08 Dec 202314.7014.7014.7014.70-35.21-
07 Dec 202314.9014.9014.9014.90-35.69-
06 Dec 202314.8014.8014.8014.80-35.45-
05 Dec 202314.7014.7014.7014.70-35.21-
04 Dec 202314.6014.6014.6014.60-34.97-
01 Dec 202314.4014.4014.4014.40-34.49-
30 Nov 202314.6014.6014.6014.60-34.97-
29 Nov 202314.6014.6014.6014.60-34.97-
28 Nov 202314.2014.2014.2014.20-34.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...