Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Magnite, Inc. (15R.F)

Compare
11.24
-0.24
(-2.09%)
At close: March 12 at 8:03:19 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202511.2411.2411.2411.2411.24-
Mar 11, 202511.1711.4811.1711.4811.48150
Mar 10, 202511.8611.8611.8611.8611.86-
Mar 7, 202512.4112.4112.4112.4112.41-
Mar 6, 202513.2113.2113.2113.2113.21-
Mar 5, 202513.6413.6413.6413.6413.64-
Mar 4, 202513.8313.8313.8313.8313.83-
Mar 3, 202514.9514.9514.9514.9514.95-
Feb 28, 202515.6915.6915.6915.6915.69-
Feb 27, 202515.3115.3115.3115.3115.31-
Feb 26, 202516.3416.6716.3416.6716.67250
Feb 25, 202516.6516.6516.6516.6516.65-
Feb 24, 202516.6316.6316.6316.6316.63-
Feb 21, 202517.1517.1517.1517.1517.15-
Feb 20, 202517.9917.9917.9817.9817.98250
Feb 19, 202518.2818.8018.1418.1418.14130
Feb 18, 202518.8819.4518.8819.4519.45166
Feb 17, 202518.8118.8118.8118.8118.81-
Feb 14, 202518.3718.3718.3718.3718.37-
Feb 13, 202518.1318.1317.3917.3917.39180
Feb 12, 202519.2219.2219.2219.2219.22-
Feb 11, 202519.6719.6719.6719.6719.67-
Feb 10, 202520.2520.2520.0020.0020.00150
Feb 7, 202518.1619.7618.1619.7619.761,500
Feb 6, 202517.4217.4217.4217.4217.429
Feb 5, 202516.7416.7416.7416.7416.74-
Feb 4, 202516.4716.4716.4716.4716.47-
Feb 3, 202516.3216.8316.3216.8316.831,000
Jan 31, 202516.6016.6016.6016.6016.60-
Jan 30, 202516.6516.8016.6516.8016.801,000
Jan 29, 202516.6816.6816.6816.6816.68-
Jan 28, 202515.8416.4015.8416.4016.401,657
Jan 27, 202515.8915.8915.8915.8915.89-
Jan 24, 202516.3416.3416.3416.3416.34-
Jan 23, 202515.5315.5315.5315.5315.53-
Jan 22, 202515.2915.2915.2915.2915.29-
Jan 21, 202514.6814.6814.6814.6814.68-
Jan 20, 202514.7614.7614.7614.7614.76-
Jan 17, 202514.5114.5114.5114.5114.51-
Jan 16, 202515.4215.4215.4215.4215.42-
Jan 15, 202514.9714.9714.9714.9714.97-
Jan 14, 202514.9514.9514.9514.9514.95-
Jan 13, 202515.0115.0115.0115.0115.01-
Jan 10, 202515.7315.7315.7315.7315.73-
Jan 9, 202515.7315.7315.7315.7315.73-
Jan 8, 202515.8415.8415.8415.8415.84-
Jan 7, 202516.2416.2416.2416.2416.24-
Jan 6, 202516.3816.8116.3816.6716.67300
Jan 3, 202515.4515.4515.4515.4515.45-
Jan 2, 202515.1915.1915.1915.1915.19-
Dec 30, 202415.4415.9015.4415.9015.9093
Dec 27, 202415.7015.7015.7015.7015.70-
Dec 23, 202415.4815.4815.4815.4815.48-
Dec 20, 202414.9115.6014.9115.6015.60200
Dec 19, 202415.0315.0315.0315.0315.03-
Dec 18, 202415.5515.5515.5515.5515.55-
Dec 17, 202415.2715.2715.2715.2715.27-
Dec 16, 202415.4415.4415.4415.4415.44-
Dec 13, 202415.4915.4915.4915.4915.49-
Dec 12, 202415.8215.8215.8215.8215.8225
Dec 11, 202415.7415.7415.7415.7415.74-
Dec 10, 202415.6316.3615.6316.3616.36400
Dec 9, 202416.8116.8116.8116.8116.81-
Dec 6, 202416.2616.2616.2616.2616.26-
Dec 5, 202416.4016.4016.4016.4016.40-
Dec 4, 202415.9815.9815.9815.9815.98-
Dec 3, 202416.1516.1516.1516.1516.15-
Dec 2, 202415.6815.6815.6815.6815.68-
Nov 29, 202415.5015.5015.5015.5015.50-
Nov 28, 202415.5315.5315.5315.5315.53-
Nov 27, 202415.6915.6915.6915.6915.69-
Nov 26, 202415.6115.6115.6115.6115.61-
Nov 25, 202416.1516.1516.1516.1516.15-
Nov 22, 202415.5715.5715.5715.5715.57-
Nov 21, 202414.9515.0614.9515.0615.06262
Nov 20, 202415.1515.1515.1515.1515.15-
Nov 19, 202414.5614.5614.5614.5614.56-
Nov 18, 202414.8515.4714.8515.4715.47262
Nov 15, 202415.5015.5015.5015.5015.50-
Nov 14, 202415.6815.6815.6815.6815.68-
Nov 13, 202415.1015.1015.1015.1015.10-
Nov 12, 202414.6415.1014.6414.6514.65550
Nov 11, 202412.5212.5212.5212.5212.5223
Nov 8, 202412.0212.0212.0212.0212.02-
Nov 7, 202412.1112.1112.1112.1112.11-
Nov 6, 202411.6012.0711.6012.0712.07100
Nov 5, 202411.0611.1911.0611.1911.19-
Nov 4, 202411.2411.2411.2411.2411.24-
Nov 1, 202411.3111.3111.3111.3111.31-
Oct 31, 202411.4811.4811.3111.3111.31200
Oct 30, 202411.4111.4111.4111.4111.41-
Oct 29, 202411.6711.6711.6711.6711.67-
Oct 28, 202411.4111.4111.4111.4111.41-
Oct 25, 202411.2211.2211.2211.2211.22-
Oct 24, 202411.4411.4411.4411.4411.44-
Oct 23, 202410.9911.3510.9911.3511.35270
Oct 22, 202410.8810.8810.8810.8810.88-
Oct 21, 202411.1111.1111.1111.1111.11-
Oct 18, 202411.1211.1211.1211.1211.12-
Oct 17, 202410.9010.9010.9010.9010.90-
Oct 16, 202411.1511.1511.1511.1511.15-
Oct 15, 202411.2211.2211.2211.2211.22-
Oct 14, 202411.0311.0311.0311.0311.03-
Oct 11, 202410.8210.8210.8210.8210.82-
Oct 10, 202410.8710.8710.8710.8710.87-
Oct 9, 202410.9511.1010.9511.1011.10-
Oct 8, 202410.8110.8110.8110.8110.81-
Oct 7, 202411.0311.0311.0311.0311.03150
Oct 4, 202410.9211.1910.9211.1911.19100
Oct 3, 202410.6110.6110.6110.6110.61-
Oct 2, 202410.9910.9910.9910.9910.99-
Oct 1, 202412.2412.2412.2412.2412.24-
Sep 30, 202412.1012.1012.1012.1012.10-
Sep 27, 202411.5111.5111.5111.5111.51-
Sep 26, 202411.5311.5311.5311.5311.53-
Sep 25, 202411.5711.5711.5711.5711.57-
Sep 24, 202411.5611.5611.5611.5611.56-
Sep 23, 202411.4511.4511.4511.4511.45-
Sep 20, 202411.6711.6711.6711.6711.67-
Sep 19, 202411.8511.8511.8511.8511.85-
Sep 18, 202411.6311.6311.6311.6311.63-
Sep 17, 202411.9311.9311.9311.9311.93-
Sep 16, 202412.4912.4912.4912.4912.49-
Sep 13, 202412.0312.0312.0312.0312.03-
Sep 12, 202411.5711.5711.5711.5711.57-
Sep 11, 202411.3611.3611.3611.3611.36-
Sep 10, 202411.5211.5211.5211.5211.52-
Sep 9, 202411.7411.7411.7411.7411.74-
Sep 6, 202412.2212.2212.2212.2212.22-
Sep 5, 202411.8111.8111.8111.8111.81-
Sep 4, 202411.9011.9011.9011.9011.90-
Sep 3, 202412.2712.2712.2712.2712.27-
Sep 2, 202412.2712.2712.2712.2712.27-
Aug 30, 202412.1512.1512.1512.1512.15-
Aug 29, 202412.0012.4012.0012.4012.4025
Aug 28, 202412.3112.3112.3112.3112.31-
Aug 27, 202412.3812.3812.3812.3812.38-
Aug 26, 202412.4812.4812.4812.4812.48-
Aug 23, 202411.9811.9811.9811.9811.98-
Aug 22, 202412.0612.0612.0612.0612.06280
Aug 21, 202411.7811.7811.7811.7811.78-
Aug 20, 202411.6511.6511.6511.6511.65-
Aug 19, 202411.1811.1811.1811.1811.18-
Aug 16, 202411.2411.2411.2411.2411.24-
Aug 15, 202411.2211.2211.2211.2211.22-
Aug 14, 202411.2211.2211.2211.2211.22-
Aug 13, 202411.1511.1911.1511.1911.1950
Aug 12, 202411.1911.1911.1911.1911.1960
Aug 9, 202411.5011.5011.5011.5011.50-
Aug 8, 202410.1010.1010.1010.1010.10150
Aug 7, 202411.8211.8211.8211.8211.82-
Aug 6, 202411.9011.9011.9011.9011.90-
Aug 5, 202411.6411.6410.4910.4910.4910
Aug 2, 202412.6612.6612.6012.6012.6020
Aug 1, 202413.2913.2913.2913.2913.29-
Jul 31, 202412.9512.9512.9512.9512.95-
Jul 30, 202413.1613.1613.1613.1613.16-
Jul 29, 202413.1013.1013.1013.1013.10-
Jul 26, 202412.8312.8312.8312.8312.83-
Jul 25, 202412.9712.9712.9712.9712.97-
Jul 24, 202413.9013.9013.9013.9013.90-
Jul 23, 202413.7713.7713.7713.7713.77-
Jul 22, 202413.5413.5413.5413.5413.54-
Jul 19, 202413.1713.1713.1713.1713.17-
Jul 18, 202413.3413.3413.3413.3413.34-
Jul 17, 202414.2814.2814.2814.2814.28-
Jul 16, 202413.8713.8713.8713.8713.87-
Jul 15, 202412.8812.8812.8812.8812.88-
Jul 12, 202412.7312.7312.7312.7312.73-
Jul 11, 202412.3312.3312.3312.3312.33-
Jul 10, 202412.5612.5612.5612.5612.56-
Jul 9, 202412.3012.3012.3012.3012.30-
Jul 8, 202412.3012.3012.3012.3012.30-
Jul 5, 202412.4012.4012.4012.4012.40-
Jul 4, 202412.4412.4412.4412.4412.44-
Jul 3, 202412.3612.3612.3612.3612.36-
Jul 2, 202412.4112.4112.4112.4112.41-
Jul 1, 202412.1912.1912.1712.1712.1711
Jun 28, 202411.8911.8911.8911.8911.89-
Jun 27, 202411.9811.9811.9811.9811.98-
Jun 26, 202412.0712.0712.0712.0712.07-
Jun 25, 202412.1012.1012.1012.1012.10-
Jun 24, 202411.9911.9911.9911.9911.99-
Jun 21, 202412.0212.4012.0212.2012.20420
Jun 20, 202412.2612.2612.2612.2612.26-
Jun 19, 202412.2312.8512.2312.8512.85250
Jun 18, 202412.7312.7312.7312.7312.73-
Jun 17, 202412.8012.8412.8012.8412.84820
Jun 14, 202412.8312.9912.5012.8712.87730
Jun 13, 202412.7312.7312.7312.7312.73-
Jun 12, 202412.0812.0812.0812.0812.08-
Jun 11, 202412.0612.0612.0612.0612.06-
Jun 10, 202411.8511.8511.8511.8511.85-
Jun 7, 202412.4012.4012.4012.4012.40-
Jun 6, 202412.3512.3512.3512.3512.35-
Jun 5, 202412.2712.2712.2712.2712.27-
Jun 4, 202411.5711.5711.5711.5711.57-
Jun 3, 202411.3811.3811.3811.3811.38-
May 31, 202411.3411.3411.3411.3411.34-
May 30, 202411.1011.1011.1011.1011.10-
May 29, 202411.3111.3111.3111.3111.31-
May 28, 202411.4111.4111.4111.4111.41-
May 27, 202411.4611.4611.4611.4611.46-
May 24, 202410.1810.1810.1810.1810.18-
May 23, 202410.4410.4410.4410.4410.44-
May 22, 202410.1810.4310.1810.4310.43245
May 21, 202410.2310.2310.2310.2310.23-
May 20, 202410.6510.7310.6510.7310.73-
May 17, 202410.8811.2910.8811.2911.29380
May 16, 20249.9011.859.7011.8511.851,160
May 15, 20248.308.308.308.308.30-
May 14, 20248.398.398.398.398.39-
May 13, 20248.338.338.338.338.33-
May 10, 20248.548.548.548.548.54-
May 9, 20249.009.009.009.009.00-
May 8, 20248.648.648.648.648.64-
May 7, 20248.648.648.648.648.64-
May 6, 20248.548.548.548.548.54-
May 3, 20248.498.498.498.498.49-
May 2, 20248.308.758.308.758.75270
Apr 30, 20248.518.518.518.518.51-
Apr 29, 20248.538.538.538.538.53-
Apr 26, 20248.128.128.128.128.12-
Apr 25, 20248.328.328.328.328.32-
Apr 24, 20248.188.188.188.188.18-
Apr 23, 20248.048.208.048.208.204
Apr 22, 20247.867.867.867.867.86-
Apr 19, 20247.977.977.977.977.97-
Apr 18, 20248.008.008.008.008.00-
Apr 17, 20248.108.168.108.168.1650
Apr 16, 20248.208.208.208.208.20-
Apr 15, 20248.538.538.538.538.53-
Apr 12, 20248.748.748.748.748.74-
Apr 11, 20248.788.788.788.788.78-
Apr 10, 20249.129.129.129.129.12-
Apr 9, 20249.009.009.009.009.00-
Apr 8, 20248.918.918.918.918.91-
Apr 5, 20248.979.028.979.029.02-
Apr 4, 20249.149.149.149.149.14-
Apr 3, 20249.249.249.199.199.19650
Apr 2, 20249.719.719.719.719.71-
Mar 28, 20249.459.459.459.459.45-
Mar 27, 20249.549.549.549.549.54-
Mar 26, 20249.419.419.419.419.41-
Mar 25, 20249.569.569.489.489.4822
Mar 22, 20249.619.619.619.619.61-
Mar 21, 20249.689.689.689.689.68-
Mar 20, 202410.3210.329.769.769.76325
Mar 19, 202410.2410.2410.2410.2410.24-
Mar 18, 202410.2610.2610.2610.2610.26-
Mar 15, 202410.1810.1810.1810.1810.18-
Mar 14, 202410.3710.3810.3710.3810.381
Mar 13, 202410.2310.2310.2310.2310.23-
Mar 12, 202410.2510.2510.2510.2510.25-