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

Munich - Delayed Quote EUR

Digital Turbine Inc (4MD.MU)

Compare
2.4170
+0.0950
+(4.09%)
At close: 8:00:58 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20252.41702.41702.41702.41702.4170-
Apr 11, 20252.35502.35502.32202.32202.3220450
Apr 10, 20252.51502.57402.51502.57402.5740390
Apr 9, 20251.95901.95901.95901.95901.9590-
Apr 8, 20252.12702.12702.12702.12702.1270-
Apr 7, 20252.05602.12802.05602.12802.12801,000
Apr 4, 20252.33402.33402.33402.33402.3340-
Apr 3, 20252.70902.70902.70902.70902.7090-
Apr 2, 20252.55002.70902.55002.70902.709020
Apr 1, 20252.53602.53602.53602.53602.5360-
Mar 31, 20252.63702.63702.63702.63702.637075
Mar 28, 20252.86502.86502.86502.86502.8650-
Mar 27, 20253.04103.04103.04103.04103.0410-
Mar 26, 20253.29703.29703.29703.29703.2970-
Mar 25, 20253.33903.33903.33903.33903.3390-
Mar 24, 20253.26903.26903.26903.26903.2690-
Mar 21, 20253.18803.18803.18803.18803.1880-
Mar 20, 20253.18803.18803.18803.18803.1880-
Mar 19, 20253.18803.18803.18803.18803.1880-
Mar 18, 20253.41103.41103.41103.41103.4110-
Mar 17, 20253.04503.04503.04503.04503.0450-
Mar 14, 20253.00103.00102.95602.95602.9560630
Mar 13, 20252.82702.82702.82702.82702.8270-
Mar 12, 20252.61402.61402.61402.61402.6140-
Mar 11, 20252.60002.60002.60002.60002.6000-
Mar 10, 20252.71502.71502.71502.71502.7150-
Mar 7, 20252.96302.96302.96302.96302.9630-
Mar 6, 20253.35003.35003.35003.35003.3500-
Mar 5, 20253.00503.00503.00503.00503.0050-
Mar 4, 20253.05803.05802.96802.96802.96801,000
Mar 3, 20253.26403.26403.26403.26403.2640-
Feb 28, 20253.50103.50103.09703.09703.0970550
Feb 27, 20253.51303.70903.51303.70903.7090550
Feb 26, 20253.51303.51303.51303.51303.5130-
Feb 25, 20253.60203.60203.60203.60203.6020-
Feb 24, 20254.09904.09903.63203.63203.6320275
Feb 21, 20254.60904.60904.60904.60904.6090-
Feb 20, 20254.84804.84804.68004.68004.6800400
Feb 19, 20254.95104.95104.95104.95104.9510-
Feb 18, 20255.83205.83205.83205.83205.8320-
Feb 17, 20255.95405.95405.81205.81205.812050
Feb 14, 20256.16206.16206.16206.16206.1620-
Feb 13, 20255.79006.25405.79006.16206.1620900
Feb 12, 20255.17005.17005.17005.17005.1700-
Feb 11, 20255.17005.17005.17005.17005.1700-
Feb 10, 20254.78305.27804.78305.17005.17004,325
Feb 7, 20254.62404.78304.62404.78304.7830850
Feb 6, 20253.15903.15903.15903.15903.1590-
Feb 5, 20252.39502.39502.39502.39502.3950-
Feb 4, 20252.41902.41902.41902.41902.4190-
Feb 3, 20252.38402.38402.38402.38402.3840-
Jan 31, 20252.38402.38402.38402.38402.3840-
Jan 30, 20252.33002.33002.33002.33002.3300-
Jan 29, 20252.33002.33002.33002.33002.3300-
Jan 28, 20252.24802.24802.24802.24802.2480-
Jan 27, 20252.24802.24802.24802.24802.2480-
Jan 24, 20252.10002.10002.10002.10002.1000-
Jan 23, 20252.04402.04402.04402.04402.0440-
Jan 22, 20252.04402.04402.04402.04402.0440-
Jan 21, 20251.88751.88751.88751.88751.8875-
Jan 20, 20251.88751.88751.88751.88751.8875-
Jan 17, 20251.88751.88751.88751.88751.8875-
Jan 16, 20251.84351.84351.84351.84351.8435-
Jan 15, 20251.67201.67201.67201.67201.6720-
Jan 14, 20251.71651.71651.71651.71651.7165-
Jan 13, 20251.79301.79301.79301.79301.7930-
Jan 10, 20251.83701.83701.83701.83701.8370-
Jan 9, 20251.84001.84001.84001.84001.8400-
Jan 8, 20251.97451.97451.97451.97451.9745-
Jan 7, 20251.92801.92801.92801.92801.9280-
Jan 6, 20251.90051.90051.90051.90051.9005-
Jan 3, 20251.68451.68451.68451.68451.6845-
Jan 2, 20251.63601.63601.63601.63601.6360-
Dec 30, 20241.81501.81501.81501.81501.8150-
Dec 27, 20241.91801.91801.91801.91801.9180-
Dec 23, 20241.63801.63801.63801.63801.6380-
Dec 20, 20241.59901.59901.59901.59901.5990-
Dec 19, 20241.47151.53451.47151.53451.53452,000
Dec 18, 20241.38051.38051.38051.38051.3805-
Dec 17, 20241.38051.38051.38051.38051.3805-
Dec 16, 20241.38801.38801.38801.38801.3880-
Dec 13, 20241.39001.39001.39001.39001.3900-
Dec 12, 20241.40651.40651.40651.40651.4065-
Dec 11, 20241.40651.40651.40651.40651.4065-
Dec 10, 20241.44851.44851.44851.44851.4485-
Dec 9, 20241.38801.38801.38801.38801.3880-
Dec 6, 20241.37051.37051.37051.37051.3705-
Dec 5, 20241.39001.39001.39001.39001.3900-
Dec 4, 20241.39001.39001.39001.39001.3900-
Dec 3, 20241.38301.38301.38301.38301.3830-
Dec 2, 20241.37351.37351.37351.37351.3735-
Nov 29, 20241.37351.37351.37351.37351.3735-
Nov 28, 20241.37351.37351.37351.37351.3735-
Nov 27, 20241.37351.37351.37351.37351.3735-
Nov 26, 20241.43501.43501.43501.43501.4350-
Nov 25, 20241.43051.43051.43051.43051.4305-
Nov 22, 20241.37251.37251.37251.37251.3725-
Nov 21, 20241.31551.31551.31551.31551.3155-
Nov 20, 20241.20751.20751.20751.20751.2075-
Nov 19, 20241.24351.24351.24351.24351.2435-
Nov 18, 20241.28151.28151.28151.28151.2815-
Nov 15, 20241.36601.36601.36601.36601.3660-
Nov 14, 20241.37501.37501.37501.37501.3750-
Nov 13, 20241.36201.36201.36201.36201.3620-
Nov 12, 20241.36451.36451.36451.36451.3645-
Nov 11, 20241.42151.42151.42151.42151.4215-
Nov 8, 20241.70901.70901.70901.70901.7090-
Nov 7, 20241.70701.89551.70701.89551.8955700
Nov 6, 20243.14203.14203.14203.14203.1420-
Nov 5, 20242.95002.95002.95002.95002.9500-
Nov 4, 20242.98902.98902.98902.98902.9890-
Nov 1, 20243.00503.00503.00503.00503.0050-
Oct 31, 20243.29003.29003.29003.29003.2900-
Oct 30, 20243.33603.33603.33603.33603.3360-
Oct 29, 20242.91502.91502.91502.91502.9150-
Oct 28, 20242.91502.91502.91502.91502.9150-
Oct 25, 20242.91502.91502.91502.91502.9150-
Oct 24, 20242.92802.92802.92802.92802.9280-
Oct 23, 20243.00003.00002.95902.95902.95901,000
Oct 22, 20243.00003.00003.00003.00003.0000-
Oct 21, 20243.12103.12103.12103.12103.1210-
Oct 18, 20243.12103.12103.12103.12103.1210-
Oct 17, 20243.12103.12103.12103.12103.1210-
Oct 16, 20243.30603.30603.12103.12103.121070
Oct 15, 20243.30603.30603.30603.30603.3060-
Oct 14, 20243.33303.33303.33303.33303.3330-
Oct 11, 20242.79202.79202.79202.79202.7920-
Oct 10, 20242.79302.79302.79302.79302.7930-
Oct 9, 20242.77202.77202.70202.70202.7020100
Oct 8, 20242.77202.77202.77202.77202.7720-
Oct 7, 20242.50502.50502.50502.50502.5050-
Oct 4, 20242.50502.50502.50502.50502.5050-
Oct 3, 20242.58102.58102.58102.58102.5810-
Oct 2, 20242.59602.59602.59602.59602.5960-
Oct 1, 20242.75002.75002.75002.75002.7500-
Sep 30, 20242.73902.75002.73902.75002.75001,340
Sep 27, 20242.64502.64502.64502.64502.6450-
Sep 26, 20242.49202.49202.49202.49202.4920-
Sep 25, 20242.49202.49202.49202.49202.4920-
Sep 24, 20242.49202.49202.49202.49202.4920-
Sep 23, 20242.56402.56402.56402.56402.5640-
Sep 20, 20242.57102.57102.57102.57102.5710-
Sep 19, 20242.59802.59802.57102.57102.571021
Sep 18, 20242.59002.59002.59002.59002.5900-
Sep 17, 20242.59002.59002.59002.59002.5900-
Sep 16, 20242.58402.58402.58402.58402.5840-
Sep 13, 20242.49302.49302.49302.49302.4930-
Sep 12, 20242.49302.49302.49302.49302.4930-
Sep 11, 20242.49302.49302.49302.49302.4930-
Sep 10, 20242.59702.59702.59702.59702.5970-
Sep 9, 20242.59702.59702.59702.59702.5970-
Sep 6, 20242.59702.59702.59702.59702.5970-
Sep 5, 20242.59702.59702.59702.59702.5970-
Sep 4, 20242.79002.79002.79002.79002.7900-
Sep 3, 20242.99302.99302.99302.99302.9930-
Sep 2, 20243.00003.00003.00003.00003.0000-
Aug 30, 20243.06203.06203.06203.06203.0620-
Aug 29, 20243.01203.01203.01203.01203.0120-
Aug 28, 20243.32103.32103.32103.32103.3210-
Aug 27, 20243.40503.40503.40503.40503.4050-
Aug 26, 20243.48803.48803.48803.48803.4880-
Aug 23, 20243.32803.32803.32803.32803.3280-
Aug 22, 20243.60003.60003.60003.60003.6000-
Aug 21, 20243.73503.73503.73503.73503.7350-
Aug 20, 20243.73503.73503.73503.73503.7350-
Aug 19, 20243.28803.28803.28803.28803.2880-
Aug 16, 20243.12803.12803.12803.12803.1280-
Aug 15, 20242.93803.12802.93803.12803.128080
Aug 14, 20242.93802.93802.93802.93802.9380-
Aug 13, 20242.63502.99502.63502.93802.93801,480
Aug 12, 20242.83502.83502.83502.83502.8350-
Aug 9, 20242.50602.50602.50602.50602.5060-
Aug 8, 20242.01902.01902.01902.01902.0190-
Aug 7, 20241.70251.70251.70251.70251.7025-
Aug 6, 20241.78901.78901.78901.78901.7890-
Aug 5, 20241.79801.79801.79801.79801.7980-
Aug 2, 20242.02502.02502.02502.02502.0250-
Aug 1, 20242.14302.14302.14302.14302.1430-
Jul 31, 20242.13802.13802.13802.13802.1380-
Jul 30, 20242.13802.13802.13802.13802.1380-
Jul 29, 20242.13802.13802.13802.13802.1380-
Jul 26, 20242.08602.08602.08602.08602.0860-
Jul 25, 20242.05802.05802.05802.05802.0580-
Jul 24, 20242.05802.05802.05802.05802.0580-
Jul 23, 20242.05802.05802.05802.05802.0580-
Jul 22, 20242.05802.05802.05802.05802.0580-
Jul 19, 20242.11202.11202.11202.11202.1120-
Jul 18, 20242.18602.18602.18602.18602.1860-
Jul 17, 20242.18602.18602.18602.18602.1860-
Jul 16, 20241.89101.89101.89101.89101.8910-
Jul 15, 20241.89101.89101.89101.89101.8910-
Jul 12, 20241.78001.78001.78001.78001.7800-
Jul 11, 20241.57951.57951.57951.57951.5795-
Jul 10, 20241.57951.57951.57951.57951.5795-
Jul 9, 20241.54951.54951.54951.54951.5495-
Jul 8, 20241.49751.49751.49751.49751.4975-
Jul 5, 20241.49751.49751.49751.49751.4975-
Jul 4, 20241.49751.49751.49751.49751.4975-
Jul 3, 20241.49751.49751.49751.49751.4975-
Jul 2, 20241.49751.49751.49751.49751.4975-
Jul 1, 20241.47101.47101.47101.47101.4710-
Jun 28, 20241.39151.39151.39151.39151.3915-
Jun 27, 20241.39151.39151.39151.39151.3915-
Jun 26, 20241.39151.39151.39151.39151.3915-
Jun 25, 20241.39151.39151.39151.39151.3915-
Jun 24, 20241.39151.39151.39151.39151.3915-
Jun 21, 20241.39151.39151.39151.39151.3915-
Jun 20, 20241.42501.42501.42501.42501.4250-
Jun 19, 20241.42501.42501.42501.42501.4250-
Jun 18, 20241.44951.44951.44951.44951.4495-
Jun 17, 20241.44951.44951.44951.44951.4495-
Jun 14, 20241.54201.54201.54201.54201.5420-
Jun 13, 20241.54201.54201.54201.54201.5420-
Jun 12, 20241.47601.47601.47601.47601.4760-
Jun 11, 20241.47601.47601.47601.47601.4760-
Jun 10, 20241.54701.54701.54701.54701.5470-
Jun 7, 20241.57501.57501.57501.57501.5750-
Jun 6, 20241.57501.57501.57501.57501.5750-
Jun 5, 20241.57501.57501.57501.57501.5750-
Jun 4, 20241.70401.70401.70401.70401.7040-
Jun 3, 20241.79401.79401.79401.79401.7940-
May 31, 20241.79401.79401.79401.79401.7940-
May 30, 20241.79401.79401.79401.79401.7940-
May 29, 20241.94451.94451.94451.94451.9445-
May 28, 20242.01002.01002.01002.01002.0100-
May 27, 20242.01202.01202.01202.01202.0120-
May 24, 20242.06502.06502.06502.06502.0650-
May 23, 20242.17802.17802.17802.17802.1780-
May 22, 20242.17802.17802.17802.17802.1780-
May 21, 20242.19502.19502.19502.19502.1950-
May 20, 20242.32002.32002.32002.32002.3200-
May 17, 20242.37002.37002.37002.37002.3700-
May 16, 20242.36502.36502.36502.36502.3650-
May 15, 20242.20602.20602.20602.20602.2060-
May 14, 20242.13802.13802.13802.13802.1380-
May 13, 20242.06302.06302.06302.06302.0630-
May 10, 20242.08202.08202.08202.08202.0820-
May 9, 20241.98301.98301.98301.98301.9830-
May 8, 20241.98301.98301.98301.98301.9830-
May 7, 20241.96551.96551.96551.96551.9655-
May 6, 20241.92601.92601.92601.92601.9260-
May 3, 20241.89201.89201.89201.89201.8920-
May 2, 20241.81251.81251.81251.81251.8125-
Apr 30, 20241.81251.81251.81251.81251.8125-
Apr 29, 20241.72101.72101.72101.72101.7210-
Apr 26, 20241.77401.77401.77401.77401.7740-
Apr 25, 20241.78951.78951.78951.78951.7895-
Apr 24, 20241.80951.80951.80951.80951.8095-
Apr 23, 20241.75551.75551.75551.75551.7555-
Apr 22, 20241.75551.75551.75551.75551.7555-
Apr 19, 20241.77251.77251.77251.77251.7725-
Apr 18, 20241.73451.73451.73451.73451.7345-
Apr 17, 20241.72201.72201.72201.72201.7220-
Apr 16, 20241.75701.75701.75701.75701.7570-
Apr 15, 20241.75701.75701.75701.75701.7570-