Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Materialise NV (06MA.BE)

4.5000
+0.0200
+(0.45%)
At close: April 29 at 8:22:42 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00004.50004.5000-
Apr 28, 20254.48004.48004.48004.48004.4800-
Apr 25, 20254.62004.62004.62004.62004.6200-
Apr 24, 20254.04004.04004.04004.04004.0400-
Apr 23, 20254.06004.06004.06004.06004.0600-
Apr 22, 20253.86003.86003.86003.86003.8600-
Apr 17, 20254.06004.06004.06004.06004.0600-
Apr 16, 20253.86003.86003.86003.86003.8600-
Apr 15, 20253.86003.86003.86003.86003.8600-
Apr 14, 20253.78003.78003.78003.78003.7800-
Apr 11, 20253.78003.78003.78003.78003.7800-
Apr 10, 20253.92003.92003.92003.92003.9200-
Apr 9, 20253.60003.60003.60003.60003.6000-
Apr 8, 20253.78003.78003.78003.78003.7800-
Apr 7, 20253.60003.60003.60003.60003.6000-
Apr 4, 20253.96003.96003.96003.96003.9600-
Apr 3, 20254.16004.16004.16004.16004.1600-
Apr 2, 20254.36004.38004.36004.38004.380075
Apr 1, 20254.46004.46004.46004.46004.4600-
Mar 31, 20254.48004.48004.48004.48004.4800-
Mar 28, 20254.62004.62004.62004.62004.6200-
Mar 27, 20254.74004.74004.74004.74004.7400-
Mar 26, 20254.70004.70004.70004.70004.7000-
Mar 25, 20254.72004.72004.72004.72004.7200-
Mar 24, 20254.66004.66004.66004.66004.6600-
Mar 21, 20254.66004.66004.66004.66004.6600-
Mar 20, 20254.90004.90004.90004.90004.9000-
Mar 19, 20254.78004.78004.78004.78004.7800-
Mar 18, 20254.70004.70004.70004.70004.7000-
Mar 17, 20254.72004.72004.72004.72004.7200-
Mar 14, 20254.52004.52004.52004.52004.5200-
Mar 13, 20254.52004.52004.52004.52004.5200-
Mar 12, 20254.52004.52004.52004.52004.5200-
Mar 11, 20254.48004.48004.48004.48004.4800-
Mar 10, 20254.54004.54004.54004.54004.5400-
Mar 7, 20254.60004.60004.60004.60004.6000-
Mar 6, 20254.68004.68004.68004.68004.6800-
Mar 5, 20254.68004.68004.68004.68004.6800-
Mar 4, 20254.82004.82004.82004.82004.8200-
Mar 3, 20254.98004.98004.98004.98004.9800-
Feb 28, 20254.92004.92004.92004.92004.9200-
Feb 27, 20255.05005.05005.05005.05005.0500-
Feb 26, 20255.05005.05005.05005.05005.0500-
Feb 25, 20255.75005.75005.75005.75005.7500-
Feb 24, 20255.55005.55005.55005.55005.5500-
Feb 21, 20255.60005.60005.60005.60005.6000-
Feb 20, 20258.70008.70008.70008.70008.7000-
Feb 19, 20258.75008.75008.75008.75008.7500-
Feb 18, 20259.10009.10009.10009.10009.1000-
Feb 17, 20259.05009.05009.05009.05009.0500-
Feb 14, 20258.90008.90008.90008.90008.9000-
Feb 13, 20258.50008.50008.50008.50008.5000-
Feb 12, 20258.60008.60008.60008.60008.6000-
Feb 11, 20258.40008.40008.40008.40008.4000-
Feb 10, 20258.55008.55008.55008.55008.5500-
Feb 7, 20258.70008.70008.70008.70008.7000-
Feb 6, 20258.40008.40008.40008.40008.4000-
Feb 5, 20258.10008.10008.10008.10008.1000-
Feb 4, 20257.95007.95007.95007.95007.9500-
Feb 3, 20257.95007.95007.95007.95007.9500-
Jan 31, 20258.20008.20008.20008.20008.2000-
Jan 30, 20258.10008.10008.10008.10008.1000-
Jan 29, 20258.00008.00008.00008.00008.0000-
Jan 28, 20257.55007.55007.55007.55007.5500-
Jan 27, 20257.60007.60007.60007.60007.6000-
Jan 24, 20257.35007.35007.35007.35007.3500-
Jan 23, 20257.45007.45007.45007.45007.4500-
Jan 22, 20257.50007.50007.50007.50007.5000-
Jan 21, 20257.25007.25007.25007.25007.2500-
Jan 20, 20257.25007.25007.25007.25007.2500-
Jan 17, 20257.50007.50007.50007.50007.5000-
Jan 16, 20257.70007.70007.70007.70007.7000-
Jan 15, 20257.20007.20007.20007.20007.2000-
Jan 14, 20256.90006.90006.90006.90006.9000-
Jan 13, 20257.10007.10007.10007.10007.1000-
Jan 10, 20257.15007.15007.15007.15007.1500-
Jan 9, 20257.10007.10007.10007.10007.1000-
Jan 8, 20257.70007.70007.70007.70007.7000-
Jan 7, 20257.50007.50007.50007.50007.5000-
Jan 6, 20257.30007.30007.30007.30007.3000-
Jan 3, 20256.80006.80006.80006.80006.8000-
Jan 2, 20256.70006.70006.70006.70006.7000-
Dec 30, 20246.75006.75006.75006.75006.7500-
Dec 27, 20246.95006.95006.95006.95006.9500-
Dec 23, 20247.05007.05007.05007.05007.0500-
Dec 20, 20247.25007.25007.25007.25007.2500-
Dec 19, 20247.05007.05007.05007.05007.0500-
Dec 18, 20247.40007.40007.40007.40007.4000-
Dec 17, 20247.45007.45007.45007.45007.4500-
Dec 16, 20247.40007.40007.40007.40007.4000-
Dec 13, 20248.00008.00008.00008.00008.0000-
Dec 12, 20247.60007.60007.60007.60007.6000-
Dec 11, 20247.55007.55007.55007.55007.5500-
Dec 10, 20247.65007.65007.65007.65007.6500-
Dec 9, 20247.75007.75007.75007.75007.7500-
Dec 6, 20246.80006.80006.80006.80006.8000-
Dec 5, 20246.95006.95006.95006.95006.9500-
Dec 4, 20247.20007.20007.20007.20007.2000-
Dec 3, 20247.10007.10007.10007.10007.1000-
Dec 2, 20247.15007.15007.15007.15007.1500-
Nov 29, 20246.85006.85006.85006.85006.8500-
Nov 28, 20246.85006.85006.85006.85006.8500-
Nov 27, 20246.75006.75006.75006.75006.7500-
Nov 26, 20246.85006.85006.85006.85006.8500-
Nov 25, 20246.95006.95006.95006.95006.9500-
Nov 22, 20247.05007.05007.05007.05007.0500-
Nov 21, 20246.65006.65006.65006.65006.6500-
Nov 20, 20246.30006.30006.30006.30006.3000-
Nov 19, 20246.25006.25006.25006.25006.2500-
Nov 18, 20246.45006.45006.45006.45006.4500-
Nov 15, 20246.65006.65006.65006.65006.6500-
Nov 14, 20246.85006.85006.85006.85006.8500-
Nov 13, 20246.55006.55006.55006.55006.5500-
Nov 12, 20246.55006.55006.55006.55006.5500-
Nov 11, 20246.20006.20006.20006.20006.2000-
Nov 8, 20245.80005.80005.80005.80005.8000-
Nov 7, 20245.90005.90005.90005.90005.9000-
Nov 6, 20245.65005.65005.65005.65005.6500-
Nov 5, 20245.60005.60005.60005.60005.6000-
Nov 4, 20245.65005.65005.65005.65005.6500-
Nov 1, 20245.40005.40005.40005.40005.4000-
Oct 31, 20245.65005.65005.65005.65005.6500-
Oct 30, 20245.60005.60005.60005.60005.6000-
Oct 29, 20245.75005.75005.75005.75005.7500-
Oct 28, 20245.45005.45005.45005.45005.4500-
Oct 25, 20245.50005.50005.50005.50005.5000-
Oct 24, 20244.64004.64004.64004.64004.6400-
Oct 23, 20244.70004.70004.70004.70004.7000-
Oct 22, 20244.70004.70004.70004.70004.7000-
Oct 21, 20244.90004.90004.90004.90004.9000-
Oct 18, 20244.68004.68004.68004.68004.6800-
Oct 17, 20244.66004.66004.66004.66004.6600-
Oct 16, 20244.60004.60004.60004.60004.6000-
Oct 15, 20244.56004.56004.56004.56004.5600-
Oct 14, 20244.58004.58004.58004.58004.5800-
Oct 11, 20244.50004.50004.50004.50004.5000-
Oct 10, 20244.48004.48004.48004.48004.4800-
Oct 9, 20244.52004.52004.52004.52004.5200-
Oct 8, 20244.56004.56004.56004.56004.5600-
Oct 7, 20244.62004.62004.62004.62004.6200-
Oct 4, 20244.60004.60004.60004.60004.6000-
Oct 3, 20244.58004.58004.58004.58004.5800-
Oct 2, 20244.72004.72004.72004.72004.7200-
Oct 1, 20244.84004.84004.84004.84004.8400-
Sep 30, 20244.70004.70004.70004.70004.7000-
Sep 27, 20244.66004.66004.66004.66004.6600-
Sep 26, 20244.62004.62004.62004.62004.6200-
Sep 25, 20244.64004.64004.64004.64004.6400-
Sep 24, 20244.44004.44004.44004.44004.4400-
Sep 23, 20244.46004.46004.46004.46004.4600-
Sep 20, 20244.56004.56004.56004.56004.5600-
Sep 19, 20244.56004.56004.56004.56004.5600-
Sep 18, 20244.60004.60004.60004.60004.6000-
Sep 17, 20244.52004.52004.52004.52004.5200-
Sep 16, 20244.32004.32004.32004.32004.3200-
Sep 13, 20244.30004.30004.30004.30004.3000-
Sep 12, 20244.54004.54004.54004.54004.5400-
Sep 11, 20244.48004.48004.48004.48004.4800-
Sep 10, 20244.46004.46004.46004.46004.4600-
Sep 9, 20244.48004.48004.48004.48004.4800-
Sep 6, 20244.56004.56004.56004.56004.5600-
Sep 5, 20244.48004.48004.48004.48004.4800-
Sep 4, 20244.62004.62004.62004.62004.6200-
Sep 3, 20244.76004.76004.76004.76004.7600-
Sep 2, 20244.76004.76004.76004.76004.7600-
Aug 30, 20244.82004.82004.82004.82004.8200-
Aug 29, 20244.84004.84004.84004.84004.8400-
Aug 28, 20244.92004.92004.92004.92004.9200-
Aug 27, 20244.90004.90004.90004.90004.9000-
Aug 26, 20244.84004.84004.84004.84004.8400-
Aug 23, 20244.78004.78004.78004.78004.7800-
Aug 22, 20244.84004.84004.84004.84004.8400-
Aug 21, 20244.82004.82004.82004.82004.8200-
Aug 20, 20244.84004.84004.84004.84004.8400-
Aug 19, 20244.78004.78004.78004.78004.7800-
Aug 16, 20244.86004.86004.86004.86004.8600-
Aug 15, 20244.82004.82004.82004.82004.8200-
Aug 14, 20244.90004.90004.90004.90004.9000-
Aug 13, 20244.94004.94004.94004.94004.9400-
Aug 12, 20244.98004.98004.98004.98004.9800-
Aug 9, 20244.96004.96004.96004.96004.9600-
Aug 8, 20244.92004.92004.92004.92004.9200-
Aug 7, 20244.96004.96004.96004.96004.9600-
Aug 6, 20245.05005.05005.05005.05005.0500-
Aug 5, 20245.45005.45005.45005.45005.4500-
Aug 2, 20245.55005.55005.55005.55005.5500-
Aug 1, 20245.95005.95005.95005.95005.9500-
Jul 31, 20245.15005.15005.15005.15005.1500-
Jul 30, 20245.20005.20005.20005.20005.2000-
Jul 29, 20245.20005.20005.20005.20005.2000-
Jul 26, 20245.35005.35005.35005.35005.3500-
Jul 25, 20245.25005.25005.25005.25005.2500-
Jul 24, 20245.35005.35005.35005.35005.3500-
Jul 23, 20245.30005.30005.30005.30005.3000-
Jul 22, 20244.98004.98004.98004.98004.9800-
Jul 19, 20245.55005.55005.55005.55005.5500-
Jul 18, 20244.92004.92004.92004.92004.9200-
Jul 17, 20244.84004.84004.84004.84004.8400-
Jul 16, 20244.70004.70004.70004.70004.7000-
Jul 15, 20244.56004.56004.56004.56004.5600-
Jul 12, 20244.36004.36004.36004.36004.3600-
Jul 11, 20244.36004.36004.36004.36004.3600-
Jul 10, 20244.38004.38004.38004.38004.3800-
Jul 9, 20244.48004.48004.48004.48004.4800-
Jul 8, 20244.34004.34004.34004.34004.3400-
Jul 5, 20244.36004.36004.36004.36004.3600-
Jul 4, 20244.30004.46004.30004.46004.460035
Jul 3, 20244.36004.36004.36004.36004.3600-
Jul 2, 20244.50004.50004.50004.50004.5000-
Jul 1, 20244.60004.60004.60004.60004.6000-
Jun 28, 20244.62004.62004.62004.62004.6200-
Jun 27, 20244.48004.48004.48004.48004.4800-
Jun 26, 20244.34004.34004.34004.34004.3400-
Jun 25, 20244.48004.48004.48004.48004.4800-
Jun 24, 20244.62004.62004.62004.62004.6200-
Jun 21, 20244.62004.62004.62004.62004.6200-
Jun 20, 20244.66004.66004.66004.66004.6600-
Jun 19, 20244.62004.62004.62004.62004.6200-
Jun 18, 20244.64004.64004.64004.64004.6400-
Jun 17, 20244.70004.70004.70004.70004.7000-
Jun 14, 20244.74004.74004.74004.74004.7400-
Jun 13, 20244.84004.84004.84004.84004.8400-
Jun 12, 20244.84004.84004.84004.84004.8400-
Jun 11, 20244.88004.88004.88004.88004.8800-
Jun 10, 20244.68004.68004.68004.68004.6800-
Jun 7, 20244.66004.66004.66004.66004.6600-
Jun 6, 20244.64004.64004.64004.64004.6400-
Jun 5, 20244.52004.52004.52004.52004.5200-
Jun 4, 20244.56004.56004.56004.56004.5600-
Jun 3, 20244.56004.56004.56004.56004.5600-
May 31, 20244.64004.64004.64004.64004.6400-
May 30, 20244.62004.62004.62004.62004.6200-
May 29, 20244.64004.64004.64004.64004.6400-
May 28, 20244.66004.66004.66004.66004.6600-
May 27, 20244.68004.68004.68004.68004.6800-
May 24, 20244.72004.72004.72004.72004.7200-
May 23, 20244.72004.72004.72004.72004.7200-
May 22, 20244.78004.78004.78004.78004.7800-
May 21, 20244.84004.84004.84004.84004.8400-
May 20, 20244.88004.88004.88004.88004.8800-
May 17, 20244.72004.72004.72004.72004.7200-
May 16, 20244.88004.88004.88004.88004.8800-
May 15, 20244.72004.72004.72004.72004.7200-
May 14, 20244.80004.80004.80004.80004.8000-
May 13, 20244.74004.74004.74004.74004.7400-
May 10, 20244.82004.82004.82004.82004.8200-
May 9, 20244.86004.86004.86004.86004.8600-
May 8, 20244.88004.88004.88004.88004.8800-
May 7, 20245.05005.05005.05005.05005.0500-
May 6, 20244.98004.98004.98004.98004.9800-
May 3, 20244.88004.88004.88004.88004.8800-
May 2, 20244.94004.94004.94004.94004.9400-
Apr 30, 20244.94004.94004.94004.94004.9400-
Apr 29, 20244.86004.86004.86004.86004.8600-

Related Tickers

IMMR Immersion Corporation
7.27
+0.14%
 
RNG RingCentral, Inc.
25.28
+0.96%
 
LYFT Lyft, Inc.
12.54
+2.28%
 
MSTR Strategy Incorporated
381.45
+3.30%