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

Frankfurt - Delayed Quote EUR

Match Group Inc (4MGN.F)

26.07
+1.21
+(4.87%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202526.0026.0725.9726.0726.0715
Apr 22, 202524.9524.9524.8524.8524.85-
Apr 17, 202524.9525.0024.8324.8324.83-
Apr 16, 202524.5824.8824.4524.8824.88-
Apr 15, 202524.7524.8424.7524.8424.84-
Apr 14, 202524.8625.2424.8225.2425.24-
Apr 11, 202524.6824.6824.1124.1124.11-
Apr 10, 202525.8525.8625.2525.2525.25-
Apr 9, 202523.5924.1923.5923.9023.90-
Apr 8, 202525.1926.2225.1925.8525.8515
Apr 7, 202524.8824.8824.8824.8824.88-
Apr 4, 202526.7526.8526.4426.4426.449
Apr 3, 2025 0.16647801 Dividend
Apr 3, 202527.2027.2526.7426.7426.74-
Apr 2, 202528.6129.4428.1728.1727.9931
Apr 1, 202528.4028.5728.1828.5728.377
Mar 31, 202527.6427.6827.5827.6027.42-
Mar 28, 202528.9529.0028.3128.3128.11-
Mar 27, 202529.2129.2229.1329.2229.02-
Mar 26, 202528.5528.6328.5028.6328.43-
Mar 25, 202528.9329.4928.7829.4929.2933
Mar 24, 202528.0028.4228.0028.4228.23-
Mar 21, 202528.4128.4127.9327.9327.74-
Mar 20, 202528.6528.8528.6528.8528.66268
Mar 19, 202528.0228.8928.0228.4228.2340
Mar 18, 202528.2428.2427.9827.9827.79-
Mar 17, 202527.9228.1927.9228.1928.0060
Mar 14, 202527.5528.8727.1028.8728.6860
Mar 13, 202527.8127.8327.6727.6727.48-
Mar 12, 202528.5028.5528.0328.0327.85380
Mar 11, 202528.9329.2028.8028.8828.6845
Mar 10, 202531.3031.3029.7229.7229.52750
Mar 7, 202528.5928.5928.0328.0327.84-
Mar 6, 202528.5628.5628.3428.3428.15-
Mar 5, 202528.6428.6428.2728.2728.08267
Mar 4, 202528.3928.9428.0028.9428.742,853
Mar 3, 202530.7030.9730.0230.0229.82100
Feb 28, 202530.2330.2529.7329.7329.53-
Feb 27, 202530.8231.0030.8231.0030.80-
Feb 26, 202530.7030.7030.6630.6630.45-
Feb 25, 202530.7831.8030.2930.2930.0938
Feb 24, 202531.5031.5031.0031.0030.8050
Feb 21, 202531.8331.9331.8331.9331.72-
Feb 20, 202532.5332.5332.5032.5032.281,500
Feb 19, 202533.2433.2833.2433.2533.03100
Feb 18, 202532.8633.0932.8433.0932.87-
Feb 17, 202532.7332.7632.7232.7632.5330
Feb 14, 202532.1032.1031.9931.9931.7734
Feb 13, 202532.2632.3532.2132.3532.13-
Feb 12, 202532.2632.2832.0232.0231.8050
Feb 11, 202532.6032.6032.5032.5032.28-
Feb 10, 202532.4432.6932.4432.6932.47-
Feb 7, 202532.8733.7932.7732.9432.72106
Feb 6, 202531.9432.0431.9432.0331.82-
Feb 5, 202531.0032.7231.0032.7232.50-
Feb 4, 202534.0034.0033.8434.0033.77232
Feb 3, 202532.5633.4932.0033.4933.26180
Jan 31, 202533.6333.6333.4133.4133.18-
Jan 30, 202533.4733.5433.3733.3733.14-
Jan 29, 202533.7133.7133.6733.6733.45-
Jan 28, 202533.0233.1532.9732.9732.75-
Jan 27, 202531.4232.9031.2331.5131.3020
Jan 24, 202531.2431.2631.1931.2631.05-
Jan 23, 202530.7230.8130.6730.8130.602,774
Jan 22, 202531.2031.2030.9230.9230.71-
Jan 21, 202531.0931.0931.0531.0530.84-
Jan 20, 202531.3031.3231.0731.0730.8634
Jan 17, 202531.4031.7531.4031.7531.54-
Jan 16, 202530.9030.9030.7530.7530.54-
Jan 15, 202530.3430.7030.3430.7030.49-
Jan 14, 202530.1730.1729.7229.7229.51-
Jan 13, 202529.5229.5929.4429.5929.39-
Jan 10, 202530.2530.3430.2530.3430.14-
Jan 9, 202530.3330.3730.3330.3530.15-
Jan 8, 202530.9630.9930.6230.6230.4147
Jan 7, 202531.6231.6531.5531.5531.331
Jan 6, 2025 0.16647801 Dividend
Jan 6, 202531.8331.8331.1031.1630.9450
Jan 3, 202532.5032.5031.5031.5031.1050
Jan 2, 202530.9131.3430.9131.3430.94173
Dec 30, 202430.7030.7030.7030.7030.31200
Dec 27, 202431.6331.6331.4131.4131.0110
Dec 23, 202431.9031.9031.7031.8531.45-
Dec 20, 202429.9129.9129.6429.6429.26-
Dec 19, 202429.5429.6629.5329.6629.28-
Dec 18, 202429.2029.6129.2029.6129.23-
Dec 17, 202430.0130.2529.8330.2529.87-
Dec 16, 202429.6329.6529.3529.3528.98-
Dec 13, 202428.9028.9328.8728.8728.50-
Dec 12, 202429.5429.5429.0529.0528.68-
Dec 11, 202431.0631.0630.4630.4630.0725
Dec 10, 202431.1331.4031.1331.2630.875
Dec 9, 202430.7030.7030.5430.5430.15-
Dec 6, 202430.4330.6730.4230.6730.2840
Dec 5, 202430.6730.6930.6030.6030.2221
Dec 4, 202430.9031.0830.7531.0830.68-
Dec 3, 202431.1731.9231.0931.6131.2137
Dec 2, 202430.6830.8030.5330.5330.15-
Nov 29, 202430.4930.4930.2630.2629.8710
Nov 28, 202430.3130.4930.2830.4930.10-
Nov 27, 202430.4830.4830.3630.4330.04-
Nov 26, 202430.4830.4830.4230.4530.06-
Nov 25, 202429.7429.7429.6129.6129.23-
Nov 22, 202429.4029.6429.3929.6429.26-
Nov 21, 202428.2128.4628.1928.4628.10-
Nov 20, 202428.1629.0928.1629.0928.7219
Nov 19, 202428.3128.3128.1028.1027.75-
Nov 18, 202428.8528.8528.8528.8528.481,000
Nov 15, 202428.7929.0328.7529.0328.66-
Nov 14, 202428.5230.1428.5230.1429.7675
Nov 13, 202428.4728.5028.4128.4728.11-
Nov 12, 202429.5029.5329.0929.0928.72-
Nov 11, 202429.0029.6528.2429.6529.27408
Nov 8, 202428.7029.0028.2528.2527.891,280
Nov 7, 202428.3028.3028.3028.3027.9317
Nov 6, 202434.5034.5034.3734.3733.93-
Nov 5, 202432.6732.6732.6332.6532.23-
Nov 4, 202432.3432.3432.2032.2031.79-
Nov 1, 202432.6132.9732.6032.9732.55-
Oct 31, 202433.1433.4233.0633.4233.00-
Oct 30, 202433.6334.1733.4434.1733.73140
Oct 29, 202433.6533.9833.5833.9833.5550
Oct 28, 202435.3535.3533.9834.2733.83150
Oct 25, 202433.9734.0533.9734.0133.582
Oct 24, 202434.3734.4434.2834.2833.84-
Oct 23, 202434.2434.2934.2134.2133.77-
Oct 22, 202434.2834.2834.2834.2833.84-
Oct 21, 202434.6234.7534.6234.7534.3125
Oct 18, 202434.8035.4934.8035.4935.041,005
Oct 17, 202434.3334.3534.3134.3533.91-
Oct 16, 202434.8834.8834.8534.8534.41-
Oct 15, 202434.0135.4733.9835.4735.01800
Oct 14, 202433.8334.1033.8134.1033.66-
Oct 11, 202432.7632.7632.6932.6932.27-
Oct 10, 202433.0133.0132.9432.9432.52-
Oct 9, 202433.6133.7833.6033.7833.35-
Oct 8, 202433.4633.5033.1533.1532.73-
Oct 7, 202433.6033.6033.4533.4533.02-
Oct 4, 202433.2234.3133.2034.3133.8753
Oct 3, 202433.2233.2233.0933.1032.68-
Oct 2, 202433.0133.2233.0133.2232.80-
Oct 1, 202433.2933.6933.2933.6933.26-
Sep 30, 202433.1533.2233.0833.0832.66-
Sep 27, 202432.5832.7432.5832.6832.26-
Sep 26, 202432.9433.2032.8833.2032.78400
Sep 25, 202432.5632.6232.5632.6232.20-
Sep 24, 202432.5332.5332.4932.4932.08-
Sep 23, 202432.0032.1031.9432.0431.64-
Sep 20, 202432.2432.2432.0132.0131.601,600
Sep 19, 202432.5632.5732.4932.5232.11-
Sep 18, 202431.7531.7531.6831.6831.28-
Sep 17, 202431.0731.1831.0731.1830.78-
Sep 16, 202430.8430.9330.8430.9330.54-
Sep 13, 202430.9431.0830.9331.0830.68100
Sep 12, 202431.5331.5831.4431.4431.04-
Sep 11, 202432.1032.2832.1032.2831.87-
Sep 10, 202431.9032.1531.9032.1531.7525
Sep 9, 202431.9232.0931.9232.0931.68-
Sep 6, 202431.9732.1131.8532.1131.7017
Sep 5, 202432.1732.3132.1532.1531.74-
Sep 4, 202432.3632.4332.3632.4232.00-
Sep 3, 202432.5432.8132.5432.8132.40-
Sep 2, 202432.9032.9032.6432.6432.22-
Aug 30, 202433.0633.2433.0433.2432.82-
Aug 29, 202432.1732.3132.1732.3131.89-
Aug 28, 202432.6232.6232.6032.6232.20-
Aug 27, 202432.8632.8632.6632.6632.24-
Aug 26, 202432.7233.1232.7233.1232.69-
Aug 23, 202432.2932.4432.2932.4432.03-
Aug 22, 202432.7032.7232.6332.6332.2168
Aug 21, 202432.2232.2632.2232.2631.85-
Aug 20, 202432.5032.5032.3132.3131.89-
Aug 19, 202431.1931.3031.1931.3030.902
Aug 16, 202431.9431.9931.5031.5031.10165
Aug 15, 202430.5832.4030.5832.4031.99475
Aug 14, 202430.8330.8330.7930.7930.40-
Aug 13, 202430.4230.5130.3130.3129.92-
Aug 12, 202431.3231.4131.3231.3630.96-
Aug 9, 202431.7231.7731.2431.2430.84-
Aug 8, 202430.8032.2630.6032.2631.85475
Aug 7, 202433.6533.6532.3032.3031.89124
Aug 6, 202433.8333.8332.5032.5032.09200
Aug 5, 202431.2232.4529.6132.4132.00364
Aug 2, 202433.5634.1233.2934.1233.6950
Aug 1, 202434.6634.7534.6234.6234.1865
Jul 31, 202433.1934.4033.1934.4033.97-
Jul 30, 202430.0831.1030.0831.1030.7050
Jul 29, 202430.2531.4130.1631.4131.01314
Jul 26, 202430.1930.3130.1930.2329.85-
Jul 25, 202429.8829.9229.5829.5829.21702
Jul 24, 202430.7530.7830.7530.7530.35300
Jul 23, 202431.0331.0331.0231.0230.62-
Jul 22, 202431.4131.4431.3931.4431.04-
Jul 19, 202431.5231.5231.3531.5031.10-
Jul 18, 202432.1832.1832.0332.0331.62-
Jul 17, 202430.8030.8030.4730.4730.08-
Jul 16, 202431.1331.1330.9030.9030.50-
Jul 15, 202429.1729.1728.5928.5928.23-
Jul 12, 202428.4528.4528.4028.4028.04-
Jul 11, 202427.7028.1027.6828.1027.75850
Jul 10, 202428.0828.2428.0828.2427.88-
Jul 9, 202427.4227.4527.3327.3326.99-
Jul 8, 202426.6326.6526.6026.6526.3135
Jul 5, 202426.8526.8526.7326.7326.38-
Jul 4, 202426.8626.8626.8126.8126.47-
Jul 3, 202426.8626.8626.8126.8126.47-
Jul 2, 202426.7426.8426.6926.8426.50-
Jul 1, 202427.6727.6727.5927.6527.29-
Jun 28, 202428.0029.1527.8627.8627.5144
Jun 27, 202427.7027.7527.7027.7227.37-
Jun 26, 202427.7827.8827.6827.6827.33-
Jun 25, 202428.1728.2628.1428.2627.91-
Jun 24, 202428.5128.5328.2028.2027.85-
Jun 21, 202427.7627.8127.7627.7827.43-
Jun 20, 202427.9928.0627.9427.9427.59-
Jun 19, 202427.8927.8927.7927.7927.44-
Jun 18, 202427.9327.9327.9227.9227.57-
Jun 17, 202428.9229.2428.8728.8728.50-
Jun 14, 202428.9729.0128.5828.5828.2250
Jun 13, 202428.3028.9028.2428.9028.53948
Jun 12, 202428.9629.2428.9429.2428.86-
Jun 11, 202428.9829.0328.9629.0328.67-
Jun 10, 202429.1929.1929.1129.1128.74-
Jun 7, 202429.5629.5629.3329.3328.96-
Jun 6, 202428.3428.4128.3428.4128.04-
Jun 5, 202428.0728.1528.0328.1527.79-
Jun 4, 202427.8327.9127.7827.9127.55-
Jun 3, 202427.7527.7827.5827.7727.428
May 31, 202427.0927.1326.9327.1326.78-
May 30, 202426.6526.7826.6426.7826.44-
May 29, 202426.4526.4526.4126.4126.07100
May 28, 202426.7527.4326.3827.4327.08310
May 27, 202426.6026.7626.6026.6526.31-
May 24, 202426.8027.8626.7926.8326.49185
May 23, 202427.0528.1126.7026.7026.36800
May 22, 202427.1927.2227.1927.2226.87-
May 21, 202427.4528.5027.3628.5028.1465
May 20, 202428.1828.1828.1428.1427.78-
May 17, 202428.3228.4628.2728.2727.91200
May 16, 202428.6528.6728.0328.0327.67-
May 15, 202428.9229.0028.9029.0028.63-
May 14, 202428.1329.7228.0629.7229.34300
May 13, 202427.9827.9927.9327.9927.63-
May 10, 202427.8928.3027.4128.3027.94910
May 9, 202427.2327.4027.1627.4027.0526
May 8, 202426.9728.2126.4126.9726.63343
May 7, 202429.3629.4129.3329.4129.03-
May 6, 202429.1529.1529.1129.1128.74-
May 3, 202428.7228.8828.7128.8828.51-
May 2, 202428.5028.7828.5028.7828.42-
Apr 30, 202428.8728.8728.7628.7628.40-
Apr 29, 202429.1529.3329.1529.3328.96-
Apr 26, 202428.8830.4128.1529.2528.87113
Apr 25, 202429.0229.0228.7028.7028.34-
Apr 24, 202429.1429.1528.9528.9528.58-
Apr 23, 202429.4329.4829.3729.4829.10-

Related Tickers

BMBL Bumble Inc.
4.4300
+3.02%
 
RDDT Reddit, Inc.
101.66
+7.98%
 
META Meta Platforms, Inc.
500.28
+3.22%
 
GOOG Alphabet Inc.
153.90
+2.70%