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

Berlin - Delayed Quote EUR

QYOU Media Inc (0QY.BE)

0.0236
+0.0018
+(8.26%)
At close: May 2 at 7:31:03 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.02080.02520.02060.02360.0236-
Apr 30, 20250.02160.02180.02160.02180.0218-
Apr 29, 20250.02060.02160.01820.02100.0210-
Apr 28, 20250.01860.02040.01860.02040.0204-
Apr 25, 20250.01860.02040.01860.02040.0204-
Apr 24, 20250.02020.02020.01840.01860.0186-
Apr 23, 20250.02040.02040.02020.02020.0202-
Apr 22, 20250.02020.02020.02020.02020.0202-
Apr 17, 20250.02020.02020.02020.02020.0202-
Apr 16, 20250.01780.02060.01780.02020.0202-
Apr 15, 20250.01740.01780.01740.01780.0178-
Apr 14, 20250.01740.01740.01740.01740.0174-
Apr 11, 20250.01760.01760.01740.01740.0174-
Apr 10, 20250.01780.01780.01740.01760.0176-
Apr 9, 20250.01760.02160.01740.01780.0178-
Apr 8, 20250.01760.01780.01740.01760.0176-
Apr 7, 20250.02060.02060.01960.01980.0198-
Apr 4, 20250.01880.02080.01840.02080.0208-
Apr 3, 20250.02100.02100.01820.01880.0188-
Apr 2, 20250.02100.02100.01940.02100.0210-
Apr 1, 20250.02040.02040.02040.02040.0204-
Mar 31, 20250.02040.02040.02040.02040.0204-
Mar 28, 20250.02080.02080.02080.02080.0208-
Mar 27, 20250.02100.02100.02080.02080.0208-
Mar 26, 20250.02120.02120.02100.02100.0210-
Mar 25, 20250.02080.02080.02080.02080.0208-
Mar 24, 20250.02100.02100.02080.02080.0208-
Mar 21, 20250.02100.02100.02040.02040.0204-
Mar 20, 20250.02080.02160.02080.02160.0216-
Mar 19, 20250.02080.02080.02080.02080.0208-
Mar 18, 20250.02080.02100.02020.02080.0208-
Mar 17, 20250.02080.02080.01920.02020.0202-
Mar 14, 20250.02080.02080.01500.02020.020237,000
Mar 13, 20250.02160.02160.02080.02080.0208-
Mar 12, 20250.02140.02160.02140.02160.0216-
Mar 11, 20250.02140.02140.02140.02140.0214-
Mar 10, 20250.02400.02420.01400.01400.01408,000
Mar 7, 20250.02420.02420.02400.02400.0240-
Mar 6, 20250.02420.02420.02420.02420.0242-
Mar 5, 20250.02260.02420.02260.02420.0242-
Mar 4, 20250.02500.02520.02260.02260.0226-
Mar 3, 20250.02780.02780.02400.02740.0274-
Feb 28, 20250.02780.02780.02500.02620.0262-
Feb 27, 20250.02780.02780.02780.02780.0278-
Feb 26, 20250.02500.02780.02500.02780.0278-
Feb 25, 20250.02580.02780.02500.02500.0250-
Feb 24, 20250.02800.02800.02620.02620.0262-
Feb 21, 20250.02800.02800.02740.02740.0274-
Feb 20, 20250.02800.02800.02740.02740.0274-
Feb 19, 20250.02660.02800.02640.02740.0274-
Feb 18, 20250.02800.02900.02000.02660.02665,000
Feb 17, 20250.02800.02800.02800.02800.0280-
Feb 14, 20250.02640.02800.02120.02800.028010,000
Feb 13, 20250.02520.02800.02520.02520.0252-
Feb 12, 20250.02520.02800.02520.02800.0280-
Feb 11, 20250.02540.02540.02520.02540.0254-
Feb 10, 20250.02520.02540.02320.02540.0254-
Feb 7, 20250.02180.02200.02180.02200.0220-
Feb 6, 20250.02080.02520.02080.02180.0218-
Feb 5, 20250.01880.02080.01880.02080.0208-
Feb 4, 20250.02080.02080.01880.01880.0188-
Feb 3, 20250.02100.02100.01860.02060.0206-
Jan 31, 20250.02140.02140.02100.02100.0210-
Jan 30, 20250.02100.02260.02100.02100.0210-
Jan 29, 20250.02360.02360.02100.02100.0210-
Jan 28, 20250.01960.02360.01960.02260.0226-
Jan 27, 20250.02160.02160.02020.02020.0202-
Jan 24, 20250.02200.02200.02200.02200.0220-
Jan 23, 20250.02160.02200.02160.02200.0220-
Jan 22, 20250.02180.02180.02160.02180.0218-
Jan 21, 20250.02180.02180.01600.02180.02184,000
Jan 20, 20250.02380.02380.02180.02180.0218-
Jan 17, 20250.02380.02380.02380.02380.0238-
Jan 16, 20250.02380.02380.02380.02380.0238-
Jan 15, 20250.02200.02380.02200.02380.0238-
Jan 14, 20250.02200.02200.02200.02200.0220-
Jan 13, 20250.02220.02220.02200.02200.0220-
Jan 10, 20250.02080.02540.02080.02200.0220-
Jan 9, 20250.02460.02800.02460.02520.0252-
Jan 8, 20250.02440.02800.02240.02240.0224-
Jan 7, 20250.02420.02440.02100.02440.0244-
Jan 6, 20250.02440.02440.02420.02420.0242-
Jan 3, 20250.02540.02540.02440.02440.0244-
Jan 2, 20250.02480.02540.01980.02540.0254-
Dec 30, 20240.02400.02400.02000.02000.0200-
Dec 27, 20240.02420.02500.02300.02500.0250-
Dec 23, 20240.02660.02660.02500.02500.0250-
Dec 20, 20240.02340.02520.02320.02520.0252-
Dec 19, 20240.02420.02840.02340.02340.0234-
Dec 18, 20240.02620.02820.02420.02420.0242-
Dec 17, 20240.02640.02840.02320.02620.0262-
Dec 16, 20240.02700.02780.02580.02640.0264-
Dec 13, 20240.02320.02340.02160.02340.0234-
Dec 12, 20240.02380.02420.02160.02160.0216-
Dec 11, 20240.02320.02440.02320.02440.0244-
Dec 10, 20240.02420.02440.02420.02420.0242-
Dec 9, 20240.02420.02440.02420.02420.0242-
Dec 6, 20240.02440.02440.02380.02420.0242-
Dec 5, 20240.02440.02440.02440.02440.0244-
Dec 4, 20240.02440.02440.02440.02440.0244-
Dec 3, 20240.02700.02700.02640.02640.0264-
Dec 2, 20240.02540.02740.02540.02700.0270-
Nov 29, 20240.02640.02700.02640.02640.0264-
Nov 28, 20240.02640.02640.02640.02640.0264-
Nov 27, 20240.02540.02680.02320.02640.0264-
Nov 26, 20240.02360.02540.02360.02540.0254-
Nov 25, 20240.02460.02460.02460.02460.0246-
Nov 22, 20240.02400.02580.02400.02580.0258-
Nov 21, 20240.02560.02560.02560.02560.0256-
Nov 20, 20240.02540.02560.02540.02560.0256-
Nov 19, 20240.02080.02540.02080.02540.0254-
Nov 18, 20240.02540.02540.02280.02320.0232-
Nov 15, 20240.02520.02540.02520.02520.0252-
Nov 14, 20240.02340.02540.02340.02540.0254-
Nov 13, 20240.02400.02400.02340.02340.0234-
Nov 12, 20240.02540.02700.02340.02400.0240-
Nov 11, 20240.02080.02540.01880.02540.0254-
Nov 8, 20240.02160.02180.02160.02180.0218-
Nov 7, 20240.02160.02180.02160.02160.0216-
Nov 6, 20240.02200.02200.01960.02160.0216-
Nov 5, 20240.02140.02200.02140.02200.0220-
Nov 4, 20240.02340.02340.02140.02140.0214-
Nov 1, 20240.02140.02160.02140.02160.0216-
Oct 31, 20240.02160.02160.02140.02140.0214-
Oct 30, 20240.02160.02480.02140.02160.0216-
Oct 29, 20240.02160.02160.02160.02160.0216-
Oct 28, 20240.02160.02160.02160.02160.0216-
Oct 25, 20240.02340.02340.02160.02160.0216-
Oct 24, 20240.02520.02520.02340.02500.0250-
Oct 23, 20240.02520.02520.02520.02520.0252-
Oct 22, 20240.02180.02520.02180.02520.0252-
Oct 21, 20240.02500.02500.02160.02160.0216-
Oct 18, 20240.02180.02500.02160.02500.0250-
Oct 17, 20240.02500.02520.02180.02180.0218-
Oct 16, 20240.02320.02500.02080.02500.0250-
Oct 15, 20240.02500.02500.02160.02320.0232-
Oct 14, 20240.02500.02500.02500.02500.0250-
Oct 11, 20240.02500.02500.02480.02500.0250-
Oct 10, 20240.02500.02500.02500.02500.0250-
Oct 9, 20240.02500.02500.02500.02500.0250-
Oct 8, 20240.02520.02640.02500.02500.0250-
Oct 7, 20240.02520.02520.02200.02520.0252-
Oct 4, 20240.02540.02540.02520.02520.0252-
Oct 3, 20240.02520.02520.02500.02520.0252-
Oct 2, 20240.02520.02520.02520.02520.0252-
Oct 1, 20240.02480.02520.02480.02520.0252-
Sep 30, 20240.02360.02400.02360.02360.0236-
Sep 27, 20240.02360.02360.02360.02360.0236-
Sep 26, 20240.02360.02380.02360.02360.0236-
Sep 25, 20240.02360.02360.02360.02360.0236-
Sep 24, 20240.02560.02560.02360.02360.0236-
Sep 23, 20240.02800.02840.02660.02840.0284-
Sep 20, 20240.02800.02800.02460.02800.0280-
Sep 19, 20240.02360.02820.02360.02800.0280-
Sep 18, 20240.02460.02460.02360.02360.0236-
Sep 17, 20240.02460.02700.02460.02700.0270-
Sep 16, 20240.02660.02660.02460.02460.0246-
Sep 13, 20240.02660.02820.02660.02820.0282-
Sep 12, 20240.02840.02840.02660.02660.0266-
Sep 11, 20240.02560.02840.02300.02840.0284-
Sep 10, 20240.02840.02840.02540.02680.0268-
Sep 9, 20240.02820.02840.02820.02840.0284-
Sep 6, 20240.02840.02840.02820.02820.0282-
Sep 5, 20240.02740.02840.02420.02820.0282-
Sep 4, 20240.02780.02840.02380.02840.0284-
Sep 3, 20240.02760.02840.02760.02780.0278-
Sep 2, 20240.02840.03060.02840.02900.0290-
Aug 30, 20240.02800.02840.02800.02840.0284-
Aug 29, 20240.02740.02840.02640.02640.0264-
Aug 28, 20240.02460.02740.02460.02740.0274-
Aug 27, 20240.02820.02820.02820.02820.0282-
Aug 26, 20240.02820.02820.02820.02820.0282-
Aug 23, 20240.02820.02820.02820.02820.0282-
Aug 22, 20240.02820.02820.02760.02820.0282-
Aug 21, 20240.02800.02800.02560.02560.0256-
Aug 20, 20240.02820.02820.02760.02760.0276-
Aug 19, 20240.02820.02820.02820.02820.0282-
Aug 16, 20240.02820.02820.02660.02820.0282-
Aug 15, 20240.02820.02820.02820.02820.0282-
Aug 14, 20240.02820.02820.02800.02820.0282-
Aug 13, 20240.02500.02500.02500.02500.0250-
Aug 12, 20240.02500.02720.02500.02720.0272-
Aug 9, 20240.02500.02500.02500.02500.0250-
Aug 8, 20240.02500.02500.02500.02500.0250-
Aug 7, 20240.02480.02540.02480.02500.0250-
Aug 6, 20240.02600.02620.02480.02480.0248-
Aug 5, 20240.02680.02680.02600.02600.0260-
Aug 2, 20240.02840.02840.02800.02800.0280-
Aug 1, 20240.02840.02840.02640.02840.0284-
Jul 31, 20240.02840.02840.02840.02840.0284-
Jul 30, 20240.02840.02840.02100.02840.02842,000
Jul 29, 20240.02820.02840.02820.02840.0284-
Jul 26, 20240.02840.02840.02820.02820.0282-
Jul 25, 20240.02840.02840.02840.02840.0284-
Jul 24, 20240.02840.02840.02840.02840.0284-
Jul 23, 20240.02840.02860.02840.02840.0284-
Jul 22, 20240.02840.02840.02840.02840.0284-
Jul 19, 20240.02840.02840.02840.02840.0284-
Jul 18, 20240.02400.02880.02400.02840.0284-
Jul 17, 20240.02840.02840.02440.02440.0244-
Jul 16, 20240.02860.02860.02760.02840.0284-
Jul 15, 20240.02860.02860.02860.02860.0286-
Jul 12, 20240.02860.02860.02860.02860.0286-
Jul 11, 20240.02880.02880.02780.02780.0278-
Jul 10, 20240.03200.03220.02880.02880.0288-
Jul 9, 20240.02880.03060.02840.03060.0306-
Jul 8, 20240.02880.02880.02680.02880.0288-
Jul 5, 20240.02880.02880.02840.02840.0284-
Jul 4, 20240.02880.02880.02880.02880.0288-
Jul 3, 20240.02880.02880.02720.02880.0288-
Jul 2, 20240.02780.02900.02720.02720.0272-
Jul 1, 20240.02900.02900.02680.02780.0278-
Jun 28, 20240.02900.02920.02900.02920.0292-
Jun 27, 20240.02900.02900.02900.02900.0290-
Jun 26, 20240.02900.02960.02900.02900.0290-
Jun 25, 20240.02920.02920.02900.02900.0290-
Jun 24, 20240.02900.02900.02880.02900.0290-
Jun 21, 20240.02700.02900.02700.02900.0290-
Jun 20, 20240.02880.02900.02880.02900.0290-
Jun 19, 20240.02840.02880.02840.02880.0288-
Jun 18, 20240.02840.02840.02840.02840.0284-
Jun 17, 20240.02880.02880.02660.02840.0284-
Jun 14, 20240.02860.02880.02560.02880.0288-
Jun 13, 20240.03200.03200.02860.02860.0286-
Jun 12, 20240.03220.03220.03200.03200.0320-
Jun 11, 20240.03300.03300.03220.03220.0322-
Jun 10, 20240.03280.03300.03280.03300.0330-
Jun 7, 20240.03280.03280.03100.03280.0328-
Jun 6, 20240.02320.03280.02320.03200.0320-
Jun 5, 20240.03280.03280.03280.03280.0328-
Jun 4, 20240.03280.03280.03280.03280.0328-
Jun 3, 20240.03540.03540.03280.03280.0328-
May 31, 20240.04040.04180.03540.03540.0354-
May 30, 20240.03920.04180.03920.04020.0402-
May 29, 20240.03940.04060.03700.03920.0392-
May 28, 20240.03900.03940.03640.03940.0394-
May 27, 20240.03780.03900.03780.03900.0390-
May 24, 20240.03780.03880.03780.03880.0388-
May 23, 20240.03880.03880.03780.03780.0378-
May 22, 20240.03720.03880.03540.03880.0388-
May 21, 20240.03460.03880.03280.03880.0388-
May 20, 20240.03460.03460.03460.03460.0346-
May 17, 20240.03300.03300.03300.03300.0330-
May 16, 20240.03540.03540.03000.03460.03465,000
May 15, 20240.03560.03560.03300.03540.0354-
May 14, 20240.03560.03560.03000.03540.03542,200
May 13, 20240.03560.03560.03300.03560.0356-
May 10, 20240.03560.03580.03560.03560.0356-
May 9, 20240.03480.03560.03480.03560.0356-
May 8, 20240.03300.03300.03280.03300.0330-
May 7, 20240.03280.03400.03280.03300.0330-
May 6, 20240.03400.03400.03240.03240.0324-
May 3, 20240.03300.03480.03300.03300.0330-
May 2, 20240.03460.03580.03300.03300.0330-

Related Tickers

ANYCF ANYCOLOR INC
16.50
0.00%
 
NC0.F News Corporation
24.20
+2.54%
 
8220.HK Bingo Group Holdings Limited
3.050
+1.67%
 
AJXA.F AFC Ajax NV
9.92
-0.60%
 
5032.T ANYCOLOR Inc.
3,695.00
+0.27%
 
SLBEN.LS Sport Lisboa e Benfica - Futebol, SAD
3.7300
+0.77%
 
PARKEN.CO PARKEN Sport & Entertainment A/S
136.00
+0.79%
 
EVD.DE CTS Eventim AG & Co. KGaA
104.80
+0.96%
 
BREA Brera Holdings PLC
0.7360
+0.86%
 
KIN.BR Kinepolis Group NV
32.45
+6.74%