Mattr Corp. (Y6R.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 09:11AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 400 |
| 10 May 2024 | 11.04 | 11.08 | 10.98 | 10.98 | 10.98 | 400 |
| 09 May 2024 | 11.10 | 11.12 | 11.10 | 11.10 | 11.10 | - |
| 08 May 2024 | 10.94 | 11.08 | 10.94 | 11.08 | 11.08 | - |
| 07 May 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 06 May 2024 | 11.14 | 11.18 | 11.14 | 11.18 | 11.18 | - |
| 03 May 2024 | 11.22 | 11.22 | 11.16 | 11.20 | 11.20 | - |
| 02 May 2024 | 11.14 | 11.20 | 11.14 | 11.20 | 11.20 | - |
| 30 Apr 2024 | 11.38 | 11.38 | 11.04 | 11.04 | 11.04 | - |
| 29 Apr 2024 | 11.44 | 11.44 | 11.30 | 11.30 | 11.30 | - |
| 26 Apr 2024 | 11.34 | 11.50 | 11.32 | 11.50 | 11.50 | - |
| 25 Apr 2024 | 11.42 | 11.44 | 11.38 | 11.42 | 11.42 | - |
| 24 Apr 2024 | 11.52 | 11.60 | 11.40 | 11.40 | 11.40 | 1,010 |
| 23 Apr 2024 | 11.32 | 11.50 | 11.22 | 11.50 | 11.50 | - |
| 22 Apr 2024 | 11.44 | 11.44 | 11.30 | 11.30 | 11.30 | - |
| 19 Apr 2024 | 11.22 | 11.46 | 11.20 | 11.44 | 11.44 | - |
| 18 Apr 2024 | 11.38 | 11.46 | 11.24 | 11.24 | 11.24 | - |
| 17 Apr 2024 | 11.54 | 11.54 | 11.20 | 11.24 | 11.24 | - |
| 16 Apr 2024 | 11.50 | 11.60 | 11.36 | 11.60 | 11.60 | - |
| 15 Apr 2024 | 11.62 | 11.64 | 11.48 | 11.54 | 11.54 | - |
| 12 Apr 2024 | 11.78 | 11.78 | 11.52 | 11.52 | 11.52 | - |
| 11 Apr 2024 | 12.02 | 12.02 | 11.84 | 11.90 | 11.90 | - |
| 10 Apr 2024 | 11.64 | 12.02 | 11.62 | 12.02 | 12.02 | - |
| 09 Apr 2024 | 11.82 | 11.88 | 11.64 | 11.70 | 11.70 | - |
| 08 Apr 2024 | 11.88 | 11.90 | 11.82 | 11.88 | 11.88 | - |
| 05 Apr 2024 | 11.80 | 11.80 | 11.74 | 11.74 | 11.74 | - |
| 04 Apr 2024 | 11.68 | 11.70 | 11.66 | 11.70 | 11.70 | - |
| 03 Apr 2024 | 12.06 | 12.06 | 11.82 | 11.82 | 11.82 | - |
| 02 Apr 2024 | 12.02 | 12.04 | 12.02 | 12.02 | 12.02 | - |
| 28 Mar 2024 | 12.00 | 12.04 | 12.00 | 12.04 | 12.04 | - |
| 27 Mar 2024 | 11.58 | 11.86 | 11.58 | 11.78 | 11.78 | - |
| 26 Mar 2024 | 11.92 | 11.92 | 11.74 | 11.74 | 11.74 | - |
| 25 Mar 2024 | 12.10 | 12.10 | 11.92 | 12.04 | 12.04 | - |
| 22 Mar 2024 | 12.12 | 12.14 | 12.08 | 12.12 | 12.12 | - |
| 21 Mar 2024 | 11.94 | 12.20 | 11.92 | 12.20 | 12.20 | - |
| 20 Mar 2024 | 11.82 | 12.00 | 11.80 | 11.80 | 11.80 | - |
| 19 Mar 2024 | 11.48 | 11.90 | 11.48 | 11.90 | 11.90 | 1,000 |
| 18 Mar 2024 | 11.44 | 11.72 | 11.42 | 11.54 | 11.54 | - |
| 15 Mar 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 14 Mar 2024 | 10.40 | 10.40 | 10.04 | 10.38 | 10.38 | 400 |
| 13 Mar 2024 | 10.38 | 10.42 | 10.38 | 10.42 | 10.42 | - |
| 12 Mar 2024 | 10.32 | 10.42 | 10.32 | 10.42 | 10.42 | - |
| 11 Mar 2024 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | - |
| 08 Mar 2024 | 10.68 | 10.72 | 10.24 | 10.24 | 10.24 | - |
| 07 Mar 2024 | 10.46 | 10.74 | 10.46 | 10.74 | 10.74 | - |
| 06 Mar 2024 | 10.22 | 10.54 | 10.22 | 10.46 | 10.46 | - |
| 05 Mar 2024 | 10.26 | 10.46 | 10.26 | 10.46 | 10.46 | - |
| 04 Mar 2024 | 10.52 | 10.52 | 10.30 | 10.30 | 10.30 | - |
| 01 Mar 2024 | 10.18 | 10.26 | 10.18 | 10.26 | 10.26 | - |
| 29 Feb 2024 | 10.10 | 10.18 | 10.06 | 10.18 | 10.18 | - |
| 28 Feb 2024 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | - |
| 27 Feb 2024 | 10.24 | 10.26 | 10.20 | 10.20 | 10.20 | - |
| 26 Feb 2024 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | 100 |
| 23 Feb 2024 | 10.30 | 10.30 | 10.00 | 10.10 | 10.10 | - |
| 22 Feb 2024 | 10.48 | 10.48 | 10.40 | 10.40 | 10.40 | - |
| 21 Feb 2024 | 10.48 | 10.50 | 10.48 | 10.48 | 10.48 | - |
| 20 Feb 2024 | 10.76 | 10.76 | 10.60 | 10.62 | 10.62 | - |
| 19 Feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 16 Feb 2024 | 10.90 | 10.90 | 10.66 | 10.66 | 10.66 | - |
| 15 Feb 2024 | 10.74 | 10.88 | 10.72 | 10.88 | 10.88 | - |
| 14 Feb 2024 | 10.62 | 10.72 | 10.62 | 10.72 | 10.72 | - |
| 13 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 12 Feb 2024 | 10.74 | 10.96 | 10.74 | 10.86 | 10.86 | - |
| 09 Feb 2024 | 11.00 | 11.00 | 10.86 | 10.86 | 10.86 | - |
| 08 Feb 2024 | 10.88 | 11.02 | 10.84 | 11.02 | 11.02 | - |
| 07 Feb 2024 | 10.84 | 10.88 | 10.84 | 10.88 | 10.88 | - |
| 06 Feb 2024 | 10.56 | 10.82 | 10.48 | 10.82 | 10.82 | - |
| 05 Feb 2024 | 11.24 | 11.24 | 10.82 | 10.82 | 10.82 | - |
| 02 Feb 2024 | 11.36 | 11.38 | 11.26 | 11.26 | 11.26 | - |
| 01 Feb 2024 | 11.08 | 11.08 | 11.06 | 11.06 | 11.06 | - |
| 31 Jan 2024 | 11.18 | 11.22 | 11.18 | 11.22 | 11.22 | - |
| 30 Jan 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 29 Jan 2024 | 11.22 | 11.24 | 11.08 | 11.08 | 11.08 | - |
| 26 Jan 2024 | 10.46 | 10.84 | 10.44 | 10.84 | 10.84 | - |
| 25 Jan 2024 | 10.72 | 10.74 | 10.68 | 10.68 | 10.68 | - |
| 24 Jan 2024 | 10.56 | 10.82 | 10.52 | 10.78 | 10.78 | - |
| 23 Jan 2024 | 10.84 | 10.96 | 10.72 | 10.72 | 10.72 | - |
| 22 Jan 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | - |
| 19 Jan 2024 | 10.58 | 10.60 | 10.58 | 10.60 | 10.60 | - |
| 18 Jan 2024 | 10.26 | 10.60 | 10.26 | 10.60 | 10.60 | - |
| 17 Jan 2024 | 10.28 | 10.31 | 10.22 | 10.31 | 10.31 | 320 |
| 16 Jan 2024 | 10.19 | 10.24 | 10.19 | 10.21 | 10.21 | - |
| 15 Jan 2024 | 10.21 | 10.21 | 10.14 | 10.14 | 10.14 | - |
| 12 Jan 2024 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 150 |
| 11 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 10 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 09 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 08 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 05 Jan 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - |
| 04 Jan 2024 | 9.70 | 9.85 | 9.70 | 9.70 | 9.70 | - |
| 03 Jan 2024 | 9.90 | 9.95 | 9.80 | 9.80 | 9.80 | - |
| 02 Jan 2024 | 10.10 | 10.30 | 10.10 | 10.10 | 10.10 | - |
| 29 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 28 Dec 2023 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - |
| 27 Dec 2023 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 22 Dec 2023 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - |
| 21 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 20 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 19 Dec 2023 | 9.80 | 10.00 | 9.75 | 10.00 | 10.00 | - |
| 18 Dec 2023 | 9.50 | 9.90 | 9.50 | 9.90 | 9.90 | - |
| *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.