Australia markets closed

Mexco Energy Corp (MZB.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
10.70-0.10 (-0.93%)
As of 08:07AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410.7010.7010.7010.7010.70-
21 May 202410.7010.8010.7010.8010.80-
20 May 202410.7010.7010.4010.5010.50-
20 May 20240.1 Dividend
17 May 202410.6010.8010.6010.6010.50-
16 May 202410.6010.6010.6010.6010.50-
15 May 202410.8010.8010.7010.7010.60-
14 May 202410.7011.0010.7010.7010.60-
13 May 202410.9010.9010.8010.8010.70-
10 May 202410.8010.8010.8010.8010.70-
09 May 202411.0011.0011.0011.0010.90-
08 May 202410.8011.0010.8011.0010.90-
07 May 202411.0011.0011.0011.0010.90-
06 May 202411.1011.1011.0011.0010.90-
03 May 202411.0011.2011.0011.2011.09-
02 May 202410.8011.0010.8011.0010.90-
30 Apr 202411.4011.4011.2011.2011.09-
29 Apr 202411.3011.4011.2011.4011.29-
26 Apr 202411.4011.6011.3011.3011.19-
25 Apr 202411.7011.7011.4011.4011.29-
24 Apr 202411.8011.8011.4011.4011.29-
23 Apr 202411.7011.8011.7011.8011.69-
22 Apr 202411.9011.9011.4011.4011.29-
19 Apr 202411.6011.9011.6011.9011.79-
18 Apr 202411.7011.7011.5011.6011.49-
17 Apr 202414.0014.0014.0014.0013.87-
16 Apr 202414.6014.9014.0014.0013.87-
15 Apr 202412.7012.7012.7012.7012.58-
12 Apr 202411.9011.9011.9011.9011.79-
11 Apr 202412.0012.0012.0012.0011.89-
10 Apr 202411.9012.0011.9012.0011.89-
09 Apr 202411.8011.9011.7011.9011.79-
08 Apr 202411.6011.8011.6011.7011.59-
05 Apr 202411.0011.0011.0011.0010.90-
04 Apr 202411.1011.1011.1011.1011.00-
03 Apr 202411.7011.7011.7011.7011.59-
02 Apr 202410.3010.3010.3010.3010.20-
28 Mar 20249.059.059.059.058.96-
27 Mar 20248.759.108.759.109.01-
26 Mar 20248.909.008.909.008.92-
25 Mar 20248.958.958.958.958.87-
22 Mar 20248.909.058.909.058.96-
21 Mar 20248.808.808.808.808.72-
20 Mar 20248.609.008.609.008.92-
19 Mar 20248.959.108.609.109.01-
18 Mar 20249.059.409.009.008.92-
15 Mar 20249.259.259.209.209.11-
14 Mar 20249.009.009.009.008.92-
13 Mar 20248.559.208.559.209.11-
12 Mar 20248.558.558.558.558.47-
11 Mar 20248.758.758.758.758.67-
08 Mar 20248.909.008.708.808.72-
07 Mar 20248.709.008.708.908.82-
06 Mar 20248.808.958.758.958.87-
05 Mar 20248.559.008.559.008.92-
04 Mar 20248.958.958.658.658.57-
01 Mar 20249.109.109.109.109.01-
29 Feb 20249.009.009.009.008.92-
28 Feb 20248.858.858.808.808.72-
27 Feb 20248.858.908.858.908.82-
26 Feb 20248.808.808.808.808.72-
23 Feb 20248.809.058.809.058.96-
22 Feb 20248.658.658.658.658.57-
21 Feb 20248.808.808.808.808.72-
20 Feb 20248.608.608.608.608.52-
19 Feb 20248.608.608.608.608.52-
16 Feb 20248.959.058.708.708.62-
15 Feb 20248.708.958.708.958.87-
14 Feb 20248.709.108.709.109.01-
13 Feb 20248.858.858.858.858.77-
12 Feb 20248.808.908.808.858.77-
09 Feb 20248.658.858.658.808.72-
08 Feb 20249.059.108.708.708.62-
07 Feb 20249.109.159.059.058.96-
06 Feb 20249.109.108.808.808.72-
05 Feb 20249.059.058.758.808.72-
02 Feb 20248.858.858.858.858.77-
01 Feb 20249.059.109.059.058.96-
31 Jan 20249.059.059.059.058.96-
30 Jan 20249.009.009.009.008.92-
29 Jan 20248.908.908.908.908.82-
26 Jan 20249.009.059.009.058.96-
25 Jan 20249.009.059.009.058.96-
24 Jan 20248.809.008.609.008.92-
23 Jan 20249.009.108.859.058.96-
22 Jan 20249.009.058.859.058.96-
19 Jan 20248.958.958.958.958.87-
18 Jan 20249.009.008.858.858.77-
17 Jan 20249.009.208.959.008.92-
16 Jan 20248.909.008.909.008.92-
15 Jan 20249.009.009.009.008.92-
12 Jan 20248.709.008.709.008.92-
11 Jan 20248.758.758.758.758.67-
10 Jan 20248.408.908.408.808.72-
09 Jan 20248.558.758.558.758.67-
08 Jan 20248.508.558.108.258.17-
05 Jan 20248.508.658.108.658.57-
04 Jan 20248.708.808.508.808.72-
03 Jan 20248.408.758.408.558.47-
02 Jan 20248.158.458.158.458.37-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...