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

Frankfurt - Delayed Quote EUR

Hello Group Inc. (1MO.F)

5.10
-0.05
(-0.97%)
At close: May 5 at 9:47:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20255.005.105.005.105.10-
May 2, 20254.865.154.865.155.15-
Apr 30, 20254.844.944.844.944.94-
Apr 29, 20254.744.944.744.944.94-
Apr 28, 20254.764.864.764.864.86-
Apr 25, 20254.824.864.824.864.86-
Apr 24, 20254.724.904.724.904.90-
Apr 23, 20254.764.864.764.864.86-
Apr 22, 20254.625.004.624.784.781,000
Apr 17, 20254.524.724.524.724.72-
Apr 16, 20254.504.544.504.544.54-
Apr 15, 20254.524.804.524.804.80-
Apr 14, 20254.504.664.504.664.66-
Apr 11, 2025 0.26499 Dividend
Apr 11, 20254.544.704.544.544.54500
Apr 10, 20255.005.004.864.864.56-
Apr 9, 20254.844.984.844.984.67-
Apr 8, 20254.904.904.784.784.48-
Apr 7, 20255.105.104.944.944.64333
Apr 4, 20255.455.455.255.254.93-
Apr 3, 20255.405.455.405.455.11-
Apr 2, 20255.605.705.605.705.35-
Apr 1, 20255.605.755.605.755.40-
Mar 31, 20255.755.755.705.705.35250
Mar 28, 20255.855.855.755.755.40-
Mar 27, 20255.856.005.856.005.63-
Mar 26, 20255.755.905.755.905.54-
Mar 25, 20255.905.905.855.855.49-
Mar 24, 20256.006.006.006.005.63-
Mar 21, 20255.956.005.956.005.63-
Mar 20, 20256.106.106.056.055.68-
Mar 19, 20256.356.356.256.255.86-
Mar 18, 20256.406.406.406.406.00-
Mar 17, 20256.356.356.356.355.96-
Mar 14, 20256.556.556.406.406.00-
Mar 13, 20256.106.506.056.506.10100
Mar 12, 20256.706.705.505.505.16250
Mar 11, 20256.706.706.706.706.2955
Mar 10, 20256.856.856.606.606.19-
Mar 7, 20256.857.056.857.006.57274
Mar 6, 20256.957.006.957.006.57-
Mar 5, 20256.806.956.756.956.52-
Mar 4, 20256.656.706.656.706.29-
Mar 3, 20257.057.056.806.806.38-
Feb 28, 20256.907.056.907.056.61-
Feb 27, 20257.357.757.257.306.85315
Feb 26, 20257.507.557.407.406.94200
Feb 25, 20257.307.407.307.406.94-
Feb 24, 20257.557.657.407.406.94-
Feb 21, 20257.557.557.557.557.08-
Feb 20, 20257.507.607.507.607.13140
Feb 19, 20257.307.307.307.306.85130
Feb 18, 20257.807.807.407.406.94-
Feb 17, 20257.858.207.807.807.32275
Feb 14, 20257.407.957.407.507.041,030
Feb 13, 20257.057.407.057.406.94-
Feb 12, 20257.107.307.107.306.85-
Feb 11, 20257.107.257.107.256.80-
Feb 10, 20257.107.107.107.106.66-
Feb 7, 20256.907.106.907.106.66-
Feb 6, 20256.706.706.656.656.24450
Feb 5, 20256.656.756.656.756.33-
Feb 4, 20256.756.956.756.956.52-
Feb 3, 20256.856.856.806.806.38-
Jan 31, 20256.957.156.856.856.4380
Jan 30, 20257.207.207.207.206.76100
Jan 29, 20256.906.906.856.856.43-
Jan 28, 20256.807.056.807.056.61-
Jan 27, 20257.157.157.157.156.71175
Jan 24, 20256.756.906.756.906.47-
Jan 23, 20256.656.756.656.756.33-
Jan 22, 20256.656.856.656.856.432
Jan 21, 20256.906.906.856.856.43-
Jan 20, 20256.856.856.856.856.43-
Jan 17, 20256.606.956.606.956.52-
Jan 16, 20256.506.706.506.706.29-
Jan 15, 20256.406.656.406.606.19120
Jan 14, 20256.456.506.456.506.10-
Jan 13, 20256.356.356.356.355.96220
Jan 10, 20256.556.606.506.506.10150
Jan 9, 20256.506.606.506.606.19-
Jan 8, 20256.606.656.606.656.24-
Jan 7, 20256.506.756.506.756.33-
Jan 6, 20256.707.106.707.106.66500
Jan 3, 20257.057.057.057.056.61-
Jan 2, 20257.157.707.157.156.71111
Dec 30, 20247.207.207.207.206.76-
Dec 27, 20246.957.106.957.106.66-
Dec 23, 20246.857.056.857.056.61-
Dec 20, 20246.807.006.807.006.57-
Dec 19, 20246.907.006.907.006.57-
Dec 18, 20247.007.056.907.056.61100
Dec 17, 20246.857.206.857.206.761,800
Dec 16, 20247.157.157.157.156.71-
Dec 13, 20247.157.607.157.356.90600
Dec 12, 20247.207.357.207.356.90-
Dec 11, 20246.907.256.907.256.80-
Dec 10, 20246.506.506.506.506.10-
Dec 9, 20246.556.856.556.856.43-
Dec 6, 20246.156.156.156.155.77-
Dec 5, 20246.106.206.106.205.8240
Dec 4, 20246.156.256.156.255.86-
Dec 3, 20246.306.306.256.255.86-
Dec 2, 20246.156.406.156.406.00-
Nov 29, 20246.056.256.056.255.86-
Nov 28, 20246.006.006.006.005.63-
Nov 27, 20245.956.205.956.205.82-
Nov 26, 20245.956.005.956.005.63-
Nov 25, 20245.855.855.855.855.49-
Nov 22, 20245.956.055.956.055.68-
Nov 21, 20246.156.206.156.205.821,000
Nov 20, 20246.156.306.156.305.91-
Nov 19, 20246.256.256.256.255.86-
Nov 18, 20246.106.356.106.355.9670
Nov 15, 20246.156.356.156.355.96-
Nov 14, 20246.106.356.106.355.96-
Nov 13, 20246.306.306.306.305.91-
Nov 12, 20246.106.356.106.355.96-
Nov 11, 20246.306.306.306.305.917
Nov 8, 20246.356.456.356.456.05-
Nov 7, 20246.356.656.356.656.2460
Nov 6, 20246.456.456.456.456.05-
Nov 5, 20246.556.556.556.556.15-
Nov 4, 20246.356.506.356.506.10-
Nov 1, 20246.406.406.406.406.00-
Oct 31, 20246.356.406.356.406.00-
Oct 30, 20246.306.456.306.456.05-
Oct 29, 20246.406.506.406.506.10-
Oct 28, 20246.306.456.306.456.05-
Oct 25, 20246.156.156.156.155.77-
Oct 24, 20246.206.256.206.255.86-
Oct 23, 20246.406.406.306.305.91100
Oct 22, 20246.056.456.056.456.05-
Oct 21, 20245.956.155.956.155.77100
Oct 18, 20246.056.056.056.055.68-
Oct 17, 20246.006.005.955.955.58-
Oct 16, 20246.156.256.156.255.86-
Oct 15, 20246.406.406.256.255.86-
Oct 14, 20246.556.756.506.506.10500
Oct 11, 20246.406.406.406.406.00-
Oct 10, 20246.506.606.506.606.19-
Oct 9, 20246.756.756.656.656.24-
Oct 8, 20246.956.956.906.906.47-
Oct 7, 20246.857.206.857.106.66800
Oct 4, 20246.706.706.706.706.29-
Oct 3, 20246.706.806.706.806.38-
Oct 2, 20247.107.106.906.906.47-
Oct 1, 20246.656.656.656.656.24-
Sep 30, 20246.406.756.406.756.332,000
Sep 27, 20246.256.556.256.556.15-
Sep 26, 20246.106.356.106.355.96-
Sep 25, 20246.156.156.156.155.77-
Sep 24, 20245.906.305.906.305.91-
Sep 23, 20245.555.555.555.555.21-
Sep 20, 20245.705.705.655.655.30-
Sep 19, 20245.655.655.655.655.30-
Sep 18, 20245.505.505.505.505.16-
Sep 17, 20245.505.655.505.655.30-
Sep 16, 20245.505.605.505.605.25-
Sep 13, 20245.705.705.655.655.30-
Sep 12, 20245.705.705.705.705.35-
Sep 11, 20245.555.755.555.755.40-
Sep 10, 20245.555.705.555.705.35-
Sep 9, 20245.605.805.605.805.44550
Sep 6, 20245.555.655.555.655.30500
Sep 5, 20245.405.705.405.705.35-
Sep 4, 20245.555.555.555.555.21-
Sep 3, 20245.755.755.705.705.35-
Sep 2, 20245.855.855.855.855.49-
Aug 30, 20245.855.905.855.905.54-
Aug 29, 20245.755.855.755.855.49-
Aug 28, 20245.655.905.655.905.54163
Aug 27, 20245.755.755.755.755.40-
Aug 26, 20246.006.006.006.005.63-
Aug 23, 20245.906.105.906.105.72-
Aug 22, 20245.956.005.956.005.63-
Aug 21, 20245.956.055.956.055.68-
Aug 20, 20246.156.156.056.055.68-
Aug 19, 20246.006.256.006.255.86-
Aug 16, 20246.006.156.006.155.77-
Aug 15, 20246.006.106.006.105.7250
Aug 14, 20246.106.106.106.105.72-
Aug 13, 20246.206.206.206.205.82-
Aug 12, 20246.006.256.006.255.86-
Aug 9, 20245.956.155.956.155.77-
Aug 8, 20245.955.955.955.955.58-
Aug 7, 20246.056.106.056.105.72-
Aug 6, 20245.806.155.806.155.77-
Aug 5, 20245.305.305.305.304.97-
Aug 2, 20245.805.805.805.805.44-
Aug 1, 20246.106.106.106.105.72-
Jul 31, 20246.106.156.106.155.77-
Jul 30, 20246.106.506.106.155.771,250
Jul 29, 20246.106.206.106.205.82-
Jul 26, 20246.056.056.056.055.68-
Jul 25, 20245.806.155.806.155.77-
Jul 24, 20245.755.905.755.905.54-
Jul 23, 20246.006.005.955.955.58-
Jul 22, 20245.855.855.855.855.49-
Jul 19, 20245.855.855.855.855.49-
Jul 18, 20245.756.005.756.005.63-
Jul 17, 20245.755.855.755.855.49-
Jul 16, 20245.855.955.855.955.58-
Jul 15, 20246.106.106.106.105.7240
Jul 12, 20245.956.205.956.205.82444
Jul 11, 20245.906.105.906.105.72-
Jul 10, 20245.906.005.906.005.63-
Jul 9, 20245.506.005.506.005.63-
Jul 8, 20245.455.455.455.455.11-
Jul 5, 20245.505.555.505.555.21-
Jul 4, 20245.505.605.505.605.25-
Jul 3, 20245.455.655.455.655.30800
Jul 2, 20245.505.555.505.555.21-
Jul 1, 20245.555.555.555.555.21-
Jun 28, 20245.455.655.455.655.30-
Jun 27, 20245.455.505.455.505.16-
Jun 26, 20245.455.605.455.605.25-
Jun 25, 20245.605.605.555.555.21-
Jun 24, 20245.605.755.605.755.40-
Jun 21, 20245.605.605.605.605.25-
Jun 20, 20245.355.705.355.705.3520
Jun 19, 20245.405.455.405.455.11-
Jun 18, 20245.305.455.305.455.11-
Jun 17, 20245.255.405.255.405.07-
Jun 14, 20245.305.355.305.355.02-
Jun 13, 20245.055.405.055.405.07-
Jun 12, 20245.005.105.005.104.79200
Jun 11, 20245.055.105.055.104.79-
Jun 10, 20244.884.884.884.884.58-
Jun 7, 20244.764.984.764.984.67-
Jun 6, 20244.824.944.824.944.64-
Jun 5, 20244.764.944.764.944.64-
Jun 4, 20244.884.884.784.784.48-
Jun 3, 20245.005.005.005.004.69-
May 31, 20245.055.055.055.054.74-
May 30, 20244.624.624.624.624.33-
May 29, 20244.364.884.364.884.58-
May 28, 20245.005.004.364.364.09500
May 27, 20245.005.205.005.204.882,000
May 24, 20245.005.005.005.004.69-
May 23, 20245.105.105.055.054.74-
May 22, 20245.255.255.155.154.83-
May 21, 20245.355.355.305.304.97-
May 20, 20245.505.505.505.505.16-
May 17, 20245.405.405.405.405.07-
May 16, 20245.405.755.405.505.16358
May 15, 20245.405.405.405.405.07-
May 14, 20245.455.505.455.505.16-
May 13, 20245.455.455.455.455.11-
May 10, 20245.455.505.455.505.16-
May 9, 20245.455.455.455.455.11-
May 8, 20245.455.605.455.605.25-
May 7, 20245.455.555.455.555.21-
May 6, 20245.555.605.555.605.251,128