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

Frankfurt - Delayed Quote EUR

Digital Turbine, Inc. (4MD.F)

2.6980
-0.0560
(-2.03%)
As of 8:02:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20252.69802.69802.69802.69802.6980400
Apr 23, 20252.75402.75402.75402.75402.7540-
Apr 22, 20252.49602.49602.49602.49602.4960-
Apr 17, 20252.51402.65802.51402.65802.6580400
Apr 16, 20252.38302.38302.38302.38302.3830-
Apr 15, 20252.31802.31802.31802.31802.3180-
Apr 14, 20252.41702.41702.41702.41702.4170-
Apr 11, 20252.29702.29702.29702.29702.2970-
Apr 10, 20252.51602.51602.38402.38402.38401,000
Apr 9, 20251.90852.00001.90852.00002.00001,000
Apr 8, 20252.07302.07302.07302.07302.0730-
Apr 7, 20251.99552.03701.91652.03702.03703,250
Apr 4, 20252.30102.30102.30102.30102.3010-
Apr 3, 20252.41002.41002.41002.41002.4100-
Apr 2, 20252.55002.61702.55002.61702.6170500
Apr 1, 20252.47402.47402.40402.40402.4040290
Mar 31, 20252.57302.57302.52302.52302.5230150
Mar 28, 20252.79502.79502.79502.79502.7950-
Mar 27, 20253.00103.00103.00103.00103.0010-
Mar 26, 20253.22603.22603.17203.17203.172010
Mar 25, 20253.34003.36103.23003.23003.2300155
Mar 24, 20253.29003.30203.29003.30203.30202,163
Mar 21, 20253.11803.17303.04003.04003.04001,400
Mar 20, 20253.18503.18503.18503.18503.1850-
Mar 19, 20253.10903.15003.10903.15003.150040,000
Mar 18, 20253.41203.41203.25003.25003.250051,863
Mar 17, 20253.04603.39903.04603.39903.3990500
Mar 14, 20253.00103.00103.00103.00103.0010-
Mar 13, 20252.89802.89802.89802.89802.898015
Mar 12, 20252.61702.61702.61702.61702.6170-
Mar 11, 20252.54002.54002.54002.54002.5400-
Mar 10, 20252.67102.67102.60102.60102.60109,951
Mar 7, 20252.89202.89202.79402.79402.7940500
Mar 6, 20253.35003.35003.35003.35003.3500-
Mar 5, 20252.99702.99702.99702.99702.9970-
Mar 4, 20253.00103.00102.84802.84802.8480170
Mar 3, 20253.26103.34203.26103.34203.34201,950
Feb 28, 20253.41703.41703.41703.41703.4170-
Feb 27, 20253.46803.55503.46803.53203.53201,430
Feb 26, 20253.43203.43203.43203.43203.4320-
Feb 25, 20253.60203.68503.49403.49403.494048,538
Feb 24, 20254.02404.12004.02404.07004.07003,700
Feb 21, 20254.49604.49604.49604.49604.4960-
Feb 20, 20254.72704.76204.48604.48604.486023,200
Feb 19, 20254.82905.06004.78705.01605.01602,215
Feb 18, 20255.83405.83404.90004.90004.90002,000
Feb 17, 20255.80805.80805.80805.80805.8080-
Feb 14, 20256.32806.32806.13806.13806.13808,655
Feb 13, 20255.92606.39005.92606.13806.13806,025
Feb 12, 20255.10806.13205.10806.04206.042034,232
Feb 11, 20255.01005.32205.01005.32205.32202,000
Feb 10, 20254.66305.17004.66305.17005.17004,413
Feb 7, 20254.62404.76204.33504.64804.64807,584
Feb 6, 20253.15504.64103.15504.63304.63309,100
Feb 5, 20252.30102.39202.30102.39202.3920500
Feb 4, 20252.41902.41902.41902.41902.4190-
Feb 3, 20252.38202.38202.38202.38202.3820-
Jan 31, 20252.38202.49802.38202.49802.4980500
Jan 30, 20252.28202.28202.28202.28202.2820-
Jan 29, 20252.33002.43202.33002.43202.43203,000
Jan 28, 20252.19502.43502.19502.43502.435025
Jan 27, 20252.33902.33902.11602.11602.11601,410
Jan 24, 20252.10002.10002.10002.10002.1000-
Jan 23, 20252.00202.00202.00202.00202.0020-
Jan 22, 20252.04402.04402.04402.04402.0440-
Jan 21, 20251.84551.84551.84551.84551.8455-
Jan 20, 20251.85701.85701.85701.85701.8570-
Jan 17, 20251.88751.88751.88751.88751.8875-
Jan 16, 20251.84351.84351.84351.84351.8435-
Jan 15, 20251.61051.61051.61051.61051.6105-
Jan 14, 20251.65101.65101.65101.65101.6510-
Jan 13, 20251.75001.75001.75001.75001.7500-
Jan 10, 20251.76501.76501.76501.76501.7650-
Jan 9, 20251.76801.76801.76801.76801.7680-
Jan 8, 20251.97351.97351.97351.97351.9735-
Jan 7, 20251.92851.92851.92851.92851.9285-
Jan 6, 20251.90051.90051.90051.90051.9005-
Jan 3, 20251.68551.68551.68551.68551.6855-
Jan 2, 20251.60351.60351.60351.60351.6035-
Dec 30, 20241.74401.74401.74401.74401.7440-
Dec 27, 20241.88301.88301.88301.88301.8830-
Dec 23, 20241.63701.66301.63701.66301.663030
Dec 20, 20241.63751.63751.63751.63751.6375-
Dec 19, 20241.47051.47051.47051.47051.4705-
Dec 18, 20241.36201.36201.36201.36201.3620-
Dec 17, 20241.32651.32651.32651.32651.3265-
Dec 16, 20241.35051.35051.35051.35051.3505-
Dec 13, 20241.35051.35051.35051.35051.3505-
Dec 12, 20241.36001.36001.34201.34201.34202,000
Dec 11, 20241.35201.39951.35201.39951.3995200
Dec 10, 20241.44851.44851.38751.38751.3875100
Dec 9, 20241.38801.43851.38801.43851.438565
Dec 6, 20241.31701.39001.31701.39001.3900250
Dec 5, 20241.36601.39001.35001.35001.35001,900
Dec 4, 20241.38851.38851.37951.37951.379575
Dec 3, 20241.38301.38301.38301.38301.3830-
Dec 2, 20241.37001.37001.37001.37001.3700-
Nov 29, 20241.35051.35051.35051.35051.3505-
Nov 28, 20241.35101.35101.35101.35101.3510-
Nov 27, 20241.32001.32001.32001.32001.3200-
Nov 26, 20241.43601.43601.41251.41251.412520
Nov 25, 20241.43051.43051.43051.43051.430543
Nov 22, 20241.37151.37151.37151.37151.3715-
Nov 21, 20241.31551.31551.31551.31551.3155-
Nov 20, 20241.16051.20951.16051.20951.2095400
Nov 19, 20241.19551.19551.19551.19551.1955-
Nov 18, 20241.25051.25051.25051.25051.250530
Nov 15, 20241.31251.31251.31251.31251.3125-
Nov 14, 20241.37501.37501.37501.37501.3750-
Nov 13, 20241.26951.40251.26951.40251.4025157
Nov 12, 20241.27201.29001.27201.29001.2900500
Nov 11, 20241.32751.45901.30451.30451.30454,750
Nov 8, 20241.60101.78801.36201.36201.36202,003
Nov 7, 20241.79001.88501.64901.64901.649014,201
Nov 6, 20242.98802.98802.98802.98802.9880-
Nov 5, 20242.79602.79602.79602.79602.7960-
Nov 4, 20242.83402.86602.83402.86602.866026
Nov 1, 20242.89902.89902.89902.89902.8990-
Oct 31, 20243.17703.17703.17703.17703.1770-
Oct 30, 20243.33603.33603.33603.33603.3360-
Oct 29, 20242.93103.15102.93103.15103.15109
Oct 28, 20242.78103.17302.78103.17303.1730100
Oct 25, 20242.76202.76202.76202.76202.7620-
Oct 24, 20242.83102.83102.83102.83102.8310-
Oct 23, 20242.96002.96002.96002.96002.9600-
Oct 22, 20242.84202.84202.84202.84202.8420-
Oct 21, 20242.86702.86702.86702.86702.8670-
Oct 18, 20242.85603.02002.85603.02003.0200100
Oct 17, 20243.02303.02303.02303.02303.0230-
Oct 16, 20243.03803.03803.03803.03803.0380-
Oct 15, 20243.17103.30703.17103.19903.1990303
Oct 14, 20243.29803.34103.29803.34103.3410200
Oct 11, 20242.66502.66502.66502.66502.6650-
Oct 10, 20242.79302.79302.79302.79302.7930-
Oct 9, 20242.68802.88602.68802.88602.8860100
Oct 8, 20242.82402.82402.78002.78002.7800200
Oct 7, 20242.46002.46002.46002.46002.4600-
Oct 4, 20242.38302.38302.38302.38302.3830-
Oct 3, 20242.45702.45702.40002.40002.4000300
Oct 2, 20242.47102.47102.47102.47102.4710-
Oct 1, 20242.69002.69002.50502.50502.50508,000
Sep 30, 20242.73902.73902.73902.73902.7390-
Sep 27, 20242.64602.76202.64602.76202.76208,000
Sep 26, 20242.38302.38302.38302.38302.3830-
Sep 25, 20242.39602.45402.39602.45402.4540100
Sep 24, 20242.37002.37002.37002.37002.3700-
Sep 23, 20242.44202.44202.44202.44202.4420-
Sep 20, 20242.51702.56402.51702.56402.5640134
Sep 19, 20242.57602.57602.57602.57602.5760-
Sep 18, 20242.53502.53502.53502.53502.5350-
Sep 17, 20242.59002.59002.59002.59002.5900-
Sep 16, 20242.58402.58402.58402.58402.5840-
Sep 13, 20242.41802.41802.41802.41802.4180-
Sep 12, 20242.41702.41702.41702.41702.4170-
Sep 11, 20242.36902.36902.36902.36902.3690-
Sep 10, 20242.53702.53702.53702.53702.5370-
Sep 9, 20242.51602.51602.51602.51602.5160-
Sep 6, 20242.58402.73802.58402.73802.7380300
Sep 5, 20242.47202.47202.47202.47202.4720-
Sep 4, 20242.65902.65902.65902.65902.6590-
Sep 3, 20242.86402.86402.86402.86402.8640-
Sep 2, 20242.86902.86902.86002.86002.8600-
Aug 30, 20243.06203.06203.06203.06203.0620-
Aug 29, 20242.98703.14302.98703.11303.1130200
Aug 28, 20243.18603.18603.14803.14803.1480200
Aug 27, 20243.26903.26903.26603.26603.26601,125
Aug 26, 20243.48803.48803.27703.27703.2770300
Aug 23, 20243.19303.70003.19303.53703.537011,000
Aug 22, 20243.46003.46003.46003.46003.4600-
Aug 21, 20243.60003.60003.60003.60003.6000-
Aug 20, 20243.73403.82003.70003.70003.70004,580
Aug 19, 20243.28803.91303.28803.76803.76803,343
Aug 16, 20243.02703.02703.02703.02703.0270-
Aug 15, 20242.87502.87502.87502.87502.8750-
Aug 14, 20242.89302.89302.89302.89302.8930-
Aug 13, 20242.51002.84602.51002.84602.8460425
Aug 12, 20242.83102.86002.64402.64402.6440925
Aug 9, 20242.50602.72002.50602.72002.7200100
Aug 8, 20242.00802.50002.00802.37402.37405,500
Aug 7, 20241.59001.63101.59001.63101.6310100
Aug 6, 20241.62701.62701.62701.62701.6270-
Aug 5, 20241.63001.63001.63001.63001.6300-
Aug 2, 20241.91151.91151.91151.91151.9115-
Aug 1, 20242.14702.14702.14702.14702.1470-
Jul 31, 20242.10202.10202.10202.10202.1020-
Jul 30, 20242.13102.13102.10102.10102.1010150
Jul 29, 20242.13802.13802.13802.13802.1380-
Jul 26, 20242.08602.08602.08602.08602.0860-
Jul 25, 20242.00402.00402.00402.00402.0040-
Jul 24, 20242.15902.15902.15902.15902.15909
Jul 23, 20242.01702.01702.01702.01702.0170-
Jul 22, 20241.94201.94201.94201.94201.9420-
Jul 19, 20241.99501.99501.99501.99501.9950-
Jul 18, 20242.13602.13602.13602.13602.1360-
Jul 17, 20242.18802.18802.14602.14602.14601,045
Jul 16, 20241.83501.83501.83501.83501.8350-
Jul 15, 20241.88751.88751.88751.88751.8875-
Jul 12, 20241.77952.00001.77951.99001.99005,675
Jul 11, 20241.49751.73801.49751.73801.7380500
Jul 10, 20241.57901.57901.57901.57901.5790-
Jul 9, 20241.55251.55251.55251.55251.5525-
Jul 8, 20241.49451.49451.49451.49451.4945-
Jul 5, 20241.46251.46251.46251.46251.4625-
Jul 4, 20241.47101.47101.47101.47101.4710-
Jul 3, 20241.49101.49101.49101.49101.4910-
Jul 2, 20241.49801.49801.49801.49801.4980-
Jul 1, 20241.47001.47001.47001.47001.4700-
Jun 28, 20241.32801.32801.32801.32801.3280-
Jun 27, 20241.26051.34501.26051.34501.34504,524
Jun 26, 20241.27101.27101.27101.27101.2710-
Jun 25, 20241.38751.38751.38751.38751.3875-
Jun 24, 20241.30301.48601.30301.48601.486070
Jun 21, 20241.25901.25901.25901.25901.2590-
Jun 20, 20241.32301.32301.32301.32301.3230-
Jun 19, 20241.31601.31601.31601.31601.3160-
Jun 18, 20241.34901.34901.34901.34901.3490-
Jun 17, 20241.33151.33151.33151.33151.3315-
Jun 14, 20241.40701.40701.40701.40701.4070-
Jun 13, 20241.54251.54251.54251.54251.5425-
Jun 12, 20241.40251.49651.40251.49651.49651
Jun 11, 20241.33251.33251.33251.33251.3325-
Jun 10, 20241.42701.42701.42701.42701.4270-
Jun 7, 20241.44351.47801.44351.47801.4780385
Jun 6, 20241.49401.52251.49401.52251.522516
Jun 5, 20241.43251.43251.43251.43251.4325-
Jun 4, 20241.56901.56901.56901.56901.5690-
Jun 3, 20241.69351.69351.58601.58601.5860370
May 31, 20241.71901.82451.71901.82451.8245720
May 30, 20241.67751.67751.67751.67751.6775-
May 29, 20241.82901.82901.82901.82901.8290-
May 28, 20241.97852.10901.97852.10902.10905,000
May 27, 20241.97851.97851.97851.97851.9785-
May 24, 20242.03002.03002.03002.03002.0300-
May 23, 20242.15802.15801.96001.96001.9600400
May 22, 20242.14102.14102.14102.14102.1410-
May 21, 20242.15602.15602.15602.15602.1560-
May 20, 20242.28002.28002.28002.28002.2800-
May 17, 20242.36502.36502.36502.36502.3650-
May 16, 20242.36702.36702.35702.35702.3570400
May 15, 20242.20402.20402.20402.20402.2040-
May 14, 20242.14202.14202.14202.14202.1420-
May 13, 20242.05902.05902.05902.05902.05901,250
May 10, 20242.08102.08102.08102.08102.0810-
May 9, 20241.97401.97401.97401.97401.9740-
May 8, 20241.98651.98651.98451.98451.9845200
May 7, 20241.96152.00701.96152.00002.00005,200
May 6, 20241.93051.96501.93051.96501.965015
May 3, 20241.89101.89101.89101.89101.8910-
May 2, 20241.80151.80151.80151.80151.8015-
Apr 30, 20241.81351.82351.81351.82351.82351,000
Apr 29, 20241.69151.69151.69151.69151.6915-
Apr 26, 20241.74451.74451.74451.74451.7445-
Apr 25, 20241.75801.75801.75801.75801.7580-
Apr 24, 20241.81201.81201.81201.81201.8120-

Related Tickers

S3P.SG Sapiens International Corp NV
22.80
-3.39%
 
8FB.MU Facephi Biometria SA
2.3200
0.00%
 
S3P.F Sapiens International Corporation N.V.
23.60
+2.61%
 
TXE.SG TXT e-solutions S.p.A.
30.20
-1.95%
 
OEMA.F TomTom N.V.
4.8180
+0.04%
 
9QQ.MU Asseco Business Solutions SA
18.80
0.00%
 
RKET.HM Rocket Internet SE
15.60
0.00%
 
CKT.L Checkit plc
12.60
-13.10%
 
ESYS.L essensys plc
26.20
+2.75%
 
PSAN.DE PSI Software SE
26.40
+0.76%