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

Stuttgart - Delayed Quote EUR

MeiraGTx Holdings PLC (328.SG)

5.95
+0.15
+(2.59%)
At close: April 29 at 9:33:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20255.905.955.905.955.95-
Apr 28, 20255.805.805.805.805.80-
Apr 25, 20255.705.805.705.805.80-
Apr 24, 20255.605.755.605.655.65-
Apr 23, 20255.505.655.505.655.65-
Apr 22, 20254.864.864.864.864.86-
Apr 17, 20254.644.684.644.684.68-
Apr 16, 20254.664.704.584.584.58-
Apr 15, 20254.744.764.744.764.76-
Apr 14, 20254.504.704.504.704.70-
Apr 11, 20254.484.504.484.504.50-
Apr 10, 20254.804.804.804.804.80-
Apr 9, 20254.564.844.564.844.845,370
Apr 8, 20255.255.455.255.455.45-
Apr 7, 20254.884.884.884.884.88-
Apr 4, 20255.455.455.055.205.20-
Apr 3, 20255.605.605.255.505.50-
Apr 2, 20255.605.905.605.805.80-
Apr 1, 20256.156.155.605.605.60-
Mar 31, 20256.656.656.156.156.15-
Mar 28, 20256.756.756.756.756.75-
Mar 27, 20256.656.656.656.656.65-
Mar 26, 20257.057.107.057.107.10-
Mar 25, 20257.057.057.057.057.05-
Mar 24, 20256.906.906.906.906.90-
Mar 21, 20257.007.007.007.007.00-
Mar 20, 20257.057.057.057.057.05-
Mar 19, 20256.806.806.806.806.80-
Mar 18, 20257.107.107.107.107.10-
Mar 17, 20257.057.057.057.057.05-
Mar 14, 20257.607.607.157.157.15-
Mar 13, 20255.855.855.855.855.85-
Mar 12, 20255.505.805.305.805.80-
Mar 11, 20255.505.505.305.455.45-
Mar 10, 20255.805.805.405.505.50-
Mar 7, 20255.905.905.905.905.90-
Mar 6, 20256.006.005.905.955.95-
Mar 5, 20256.256.256.006.006.00-
Mar 4, 20256.106.306.106.256.25-
Mar 3, 20256.806.956.056.056.051,400
Feb 28, 20256.656.656.656.656.65-
Feb 27, 20256.906.906.706.706.70-
Feb 26, 20256.756.856.706.856.85-
Feb 25, 20256.756.756.756.756.75-
Feb 24, 20256.906.906.756.756.75-
Feb 21, 20256.456.956.456.956.95-
Feb 20, 20256.506.506.456.456.45-
Feb 19, 20256.406.656.406.506.50-
Feb 18, 20256.356.456.356.456.45-
Feb 17, 20256.306.356.306.356.35-
Feb 14, 20256.256.256.256.256.25-
Feb 13, 20256.106.256.006.256.25-
Feb 12, 20256.106.106.106.106.10-
Feb 11, 20256.406.406.006.006.00-
Feb 10, 20256.556.556.406.406.40-
Feb 7, 20256.606.606.456.506.50-
Feb 6, 20256.506.656.506.656.65-
Feb 5, 20256.006.506.006.506.50-
Feb 4, 20255.855.955.855.955.95-
Feb 3, 20255.706.055.705.955.95170
Jan 31, 20256.106.106.056.056.05-
Jan 30, 20255.906.205.906.206.20-
Jan 29, 20256.006.005.855.855.85-
Jan 28, 20255.856.105.806.106.10-
Jan 27, 20255.855.855.805.805.80-
Jan 24, 20255.705.705.705.705.70-
Jan 23, 20255.705.805.705.755.75-
Jan 22, 20256.056.105.755.805.801,000
Jan 21, 20256.006.056.006.056.05-
Jan 20, 20255.956.055.956.056.05-
Jan 17, 20255.655.655.655.655.65-
Jan 16, 20255.455.705.455.705.70500
Jan 15, 20255.505.555.505.555.55-
Jan 14, 20255.705.855.505.505.50-
Jan 13, 20256.056.055.705.705.70180
Jan 10, 20256.106.105.905.905.90-
Jan 9, 20256.056.056.056.056.05-
Jan 8, 20256.056.056.056.056.05-
Jan 7, 20256.006.006.006.006.00-
Jan 6, 20256.156.156.156.156.15-
Jan 3, 20256.006.056.006.056.05-
Jan 2, 20255.806.005.806.006.00-
Dec 30, 20245.855.855.855.855.85-
Dec 27, 20245.755.755.755.755.75-
Dec 23, 20245.855.855.705.705.70-
Dec 20, 20245.555.555.555.555.55-
Dec 19, 20245.505.505.505.505.50-
Dec 18, 20246.006.006.006.006.00-
Dec 17, 20245.906.005.906.006.00-
Dec 16, 20245.755.905.755.905.90-
Dec 13, 20245.655.755.655.755.75-
Dec 12, 20245.755.755.705.705.70-
Dec 11, 20245.855.855.705.805.80-
Dec 10, 20246.056.055.855.855.85-
Dec 9, 20245.705.705.705.705.70-
Dec 6, 20245.605.655.605.655.65-
Dec 5, 20245.855.855.655.655.65-
Dec 4, 20245.855.905.855.905.90-
Dec 3, 20246.256.255.805.805.80-
Dec 2, 20246.356.356.256.256.25-
Nov 29, 20246.156.156.156.156.15-
Nov 28, 20246.106.306.106.156.15670
Nov 27, 20246.006.106.006.106.10-
Nov 26, 20245.956.055.956.006.00-
Nov 25, 20245.605.955.605.955.95-
Nov 22, 20245.555.605.505.605.60-
Nov 21, 20245.405.605.405.555.55-
Nov 20, 20245.555.555.355.405.40-
Nov 19, 20245.655.655.655.655.65-
Nov 18, 20246.056.056.056.056.05-
Nov 15, 20246.206.206.106.106.10-
Nov 14, 20246.606.606.306.306.30-
Nov 13, 20246.206.556.206.556.55-
Nov 12, 20246.606.606.206.206.20-
Nov 11, 20246.406.556.406.556.55-
Nov 8, 20246.156.406.156.406.40-
Nov 7, 20245.856.155.856.156.15-
Nov 6, 20246.006.005.955.955.95-
Nov 5, 20245.405.605.405.605.60-
Nov 4, 20245.255.455.255.455.45-
Nov 1, 20245.005.205.005.205.20-
Oct 31, 20245.305.305.055.055.05-
Oct 30, 20245.305.405.305.405.40-
Oct 29, 20245.355.355.305.305.30-
Oct 28, 20245.355.355.305.355.35-
Oct 25, 20245.255.405.255.405.40-
Oct 24, 20245.305.305.305.305.30-
Oct 23, 20245.455.455.305.305.30-
Oct 22, 20245.555.655.455.505.50-
Oct 21, 20245.555.655.505.505.50-
Oct 18, 20245.405.605.405.555.55500
Oct 17, 20245.355.455.255.455.45-
Oct 16, 20244.825.504.825.355.35100
Oct 15, 20244.184.884.184.884.88200
Oct 14, 20243.823.823.823.823.82-
Oct 11, 20243.623.723.603.723.72500
Oct 10, 20243.723.723.583.623.621,250
Oct 9, 20243.703.723.703.723.72-
Oct 8, 20243.663.723.663.723.72-
Oct 7, 20243.723.723.683.683.68-
Oct 4, 20243.663.703.663.703.70-
Oct 3, 20243.743.743.683.683.68-
Oct 2, 20243.663.663.663.663.66-
Oct 1, 20243.663.683.663.683.68-
Sep 30, 20243.743.863.663.663.66650
Sep 27, 20243.663.803.663.763.76-
Sep 26, 20243.563.643.563.643.64-
Sep 25, 20243.523.543.523.523.521,000
Sep 24, 20243.583.583.543.543.541,000
Sep 23, 20243.703.843.583.583.58125
Sep 20, 20243.823.863.703.703.7050
Sep 19, 20243.864.003.823.843.841,100
Sep 18, 20243.783.803.783.783.78-
Sep 17, 20243.703.783.703.763.76-
Sep 16, 20243.783.783.703.703.70-
Sep 13, 20243.703.743.703.743.74-
Sep 12, 20243.723.743.723.723.72-
Sep 11, 20243.583.663.583.663.66-
Sep 10, 20243.543.623.543.623.62-
Sep 9, 20243.443.543.443.543.54-
Sep 6, 20243.463.483.463.463.46-
Sep 5, 20243.483.483.463.463.46-
Sep 4, 20243.443.543.443.543.54-
Sep 3, 20243.623.623.443.443.44-
Sep 2, 20243.623.623.623.623.62-
Aug 30, 20243.723.723.723.723.72-
Aug 29, 20243.643.743.643.703.70-
Aug 28, 20243.623.663.623.643.64-
Aug 27, 20243.623.623.563.603.60-
Aug 26, 20243.663.663.643.643.64-
Aug 23, 20243.663.663.643.643.64-
Aug 22, 20243.823.823.663.663.66-
Aug 21, 20243.723.803.683.803.80-
Aug 20, 20243.823.823.823.823.82-
Aug 19, 20243.763.823.763.823.82-
Aug 16, 20243.963.963.963.963.96-
Aug 15, 20243.563.563.563.563.56-
Aug 14, 20243.763.763.583.583.58-
Aug 13, 20243.603.803.603.803.80-
Aug 12, 20243.943.943.703.703.70-
Aug 9, 20243.943.943.943.943.94-
Aug 8, 20243.743.743.743.743.74-
Aug 7, 20244.024.023.823.823.82-
Aug 6, 20244.064.064.004.044.04-
Aug 5, 20244.284.284.284.284.28-
Aug 2, 20244.424.424.104.104.10-
Aug 1, 20244.744.744.744.744.74-
Jul 31, 20244.464.764.464.764.76-
Jul 30, 20244.464.504.424.504.50-
Jul 29, 20244.564.564.564.564.56-
Jul 26, 20244.604.604.604.604.60-
Jul 25, 20244.144.144.144.144.14-
Jul 24, 20244.324.324.324.324.32-
Jul 23, 20244.184.324.184.324.32-
Jul 22, 20243.984.183.984.184.18-
Jul 19, 20244.224.224.224.224.22-
Jul 18, 20244.484.484.484.484.48-
Jul 17, 20244.384.524.384.464.46-
Jul 16, 20244.144.424.144.404.40-
Jul 15, 20244.144.184.144.184.18-
Jul 12, 20244.124.204.124.204.20-
Jul 11, 20243.744.123.744.124.12-
Jul 10, 20243.663.763.663.723.72-
Jul 9, 20243.703.703.703.703.70-
Jul 8, 20243.643.723.643.723.72-
Jul 5, 20243.623.623.623.623.62-
Jul 4, 20243.643.643.643.643.64-
Jul 3, 20243.603.603.603.603.60-
Jul 2, 20243.743.743.743.743.74-
Jul 1, 20243.823.823.723.723.72-
Jun 28, 20243.883.883.843.843.84-
Jun 27, 20243.843.943.843.943.94-
Jun 26, 20243.843.843.843.843.84-
Jun 25, 20243.903.903.903.903.90-
Jun 24, 20244.044.044.044.044.04-
Jun 21, 20243.964.063.964.044.04-
Jun 20, 20243.903.903.903.903.90-
Jun 19, 20243.903.903.903.903.90-
Jun 18, 20244.024.024.024.024.02-
Jun 17, 20244.124.124.044.044.04-
Jun 14, 20244.204.204.204.204.20-
Jun 13, 20244.264.264.144.264.26-
Jun 12, 20244.384.384.384.384.38-
Jun 11, 20244.384.384.384.384.38-
Jun 10, 20244.364.364.364.364.36-
Jun 7, 20244.384.404.384.404.40-
Jun 6, 20244.484.504.404.404.40-
Jun 5, 20244.444.444.444.444.44-
Jun 4, 20244.484.484.484.484.48-
Jun 3, 20244.444.444.444.444.44-
May 31, 20244.524.524.504.504.50-
May 30, 20244.544.544.504.504.50-
May 29, 20244.644.644.524.524.52-
May 28, 20244.784.784.604.604.60-
May 27, 20244.784.784.784.784.78-
May 24, 20244.664.724.664.724.72-
May 23, 20245.155.154.664.684.68-
May 22, 20244.964.964.964.964.96-
May 21, 20245.005.004.904.944.94-
May 20, 20245.155.155.155.155.15-
May 17, 20245.155.205.155.205.20-
May 16, 20245.005.005.005.005.00-
May 15, 20244.745.104.745.105.10-
May 14, 20244.684.724.684.724.72-
May 13, 20244.624.724.624.724.72-
May 10, 20244.664.664.664.664.66-
May 9, 20244.704.704.704.704.70-
May 8, 20244.904.904.724.724.72-
May 7, 20244.624.624.624.624.62-
May 6, 20244.564.564.564.564.56-
May 3, 20244.564.564.564.564.56-
May 2, 20244.564.564.564.564.56-
Apr 30, 20244.484.484.464.484.48-
Apr 29, 20244.384.564.384.504.50-