Frankfurt - Delayed Quote EUR

Match Group Inc (4MGN.F)

Compare
30.90
+0.19
+(0.64%)
As of 9:59:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202530.9030.9030.9030.9030.9047
Jan 14, 202530.1730.1729.7229.7229.72-
Jan 13, 202529.5229.5929.4429.5929.59-
Jan 10, 202530.2530.3430.2530.3430.34-
Jan 9, 202530.3330.3730.3330.3530.35-
Jan 8, 202530.9630.9930.6230.6230.6247
Jan 7, 202531.6231.6531.5531.5531.551
Jan 6, 2025 0.19 Dividend
Jan 6, 202531.8331.8331.1031.1631.1650
Jan 3, 202532.5032.5031.5031.5031.3150
Jan 2, 202530.9131.3430.9131.3431.15173
Dec 30, 202430.7030.7030.7030.7030.51200
Dec 27, 202431.6331.6331.4131.4131.2210
Dec 23, 202431.9031.9031.7031.8531.66-
Dec 20, 202429.9129.9129.6429.6429.46-
Dec 19, 202429.5429.6629.5329.6629.48-
Dec 18, 202429.2029.6129.2029.6129.43-
Dec 17, 202430.0130.2529.8330.2530.07-
Dec 16, 202429.6329.6529.3529.3529.17-
Dec 13, 202428.9028.9328.8728.8728.70-
Dec 12, 202429.5429.5429.0529.0528.87-
Dec 11, 202431.0631.0630.4630.4630.2825
Dec 10, 202431.1331.4031.1331.2631.085
Dec 9, 202430.7030.7030.5430.5430.36-
Dec 6, 202430.4330.6730.4230.6730.4940
Dec 5, 202430.6730.6930.6030.6030.4221
Dec 4, 202430.9031.0830.7531.0830.89-
Dec 3, 202431.1731.9231.0931.6131.4237
Dec 2, 202430.6830.8030.5330.5330.35-
Nov 29, 202430.4930.4930.2630.2630.0810
Nov 28, 202430.3130.4930.2830.4930.30-
Nov 27, 202430.4830.4830.3630.4330.25-
Nov 26, 202430.4830.4830.4230.4530.27-
Nov 25, 202429.7429.7429.6129.6129.43-
Nov 22, 202429.4029.6429.3929.6429.46-
Nov 21, 202428.2128.4628.1928.4628.29-
Nov 20, 202428.1629.0928.1629.0928.9119
Nov 19, 202428.3128.3128.1028.1027.94-
Nov 18, 202428.8528.8528.8528.8528.681,000
Nov 15, 202428.7929.0328.7529.0328.85-
Nov 14, 202428.5230.1428.5230.1429.9675
Nov 13, 202428.4728.5028.4128.4728.30-
Nov 12, 202429.5029.5329.0929.0928.91-
Nov 11, 202429.0029.6528.2429.6529.47408
Nov 8, 202428.7029.0028.2528.2528.071,280
Nov 7, 202428.3028.3028.3028.3028.1217
Nov 6, 202434.5034.5034.3734.3734.16-
Nov 5, 202432.6732.6732.6332.6532.45-
Nov 4, 202432.3432.3432.2032.2032.01-
Nov 1, 202432.6132.9732.6032.9732.77-
Oct 31, 202433.1433.4233.0633.4233.22-
Oct 30, 202433.6334.1733.4434.1733.96140
Oct 29, 202433.6533.9833.5833.9833.7850
Oct 28, 202435.3535.3533.9834.2734.06150
Oct 25, 202433.9734.0533.9734.0133.802
Oct 24, 202434.3734.4434.2834.2834.07-
Oct 23, 202434.2434.2934.2134.2134.00-
Oct 22, 202434.2834.2834.2834.2834.07-
Oct 21, 202434.6234.7534.6234.7534.5425
Oct 18, 202434.8035.4934.8035.4935.281,005
Oct 17, 202434.3334.3534.3134.3534.14-
Oct 16, 202434.8834.8834.8534.8534.64-
Oct 15, 202434.0135.4733.9835.4735.25800
Oct 14, 202433.8334.1033.8134.1033.89-
Oct 11, 202432.7632.7632.6932.6932.49-
Oct 10, 202433.0133.0132.9432.9432.74-
Oct 9, 202433.6133.7833.6033.7833.58-
Oct 8, 202433.4633.5033.1533.1532.96-
Oct 7, 202433.6033.6033.4533.4533.25-
Oct 4, 202433.2234.3133.2034.3134.1053
Oct 3, 202433.2233.2233.0933.1032.91-
Oct 2, 202433.0133.2233.0133.2233.02-
Oct 1, 202433.2933.6933.2933.6933.49-
Sep 30, 202433.1533.2233.0833.0832.89-
Sep 27, 202432.5832.7432.5832.6832.48-
Sep 26, 202432.9433.2032.8833.2033.00400
Sep 25, 202432.5632.6232.5632.6232.42-
Sep 24, 202432.5332.5332.4932.4932.30-
Sep 23, 202432.0032.1031.9432.0431.85-
Sep 20, 202432.2432.2432.0132.0131.821,600
Sep 19, 202432.5632.5732.4932.5232.32-
Sep 18, 202431.7531.7531.6831.6831.49-
Sep 17, 202431.0731.1831.0731.1830.99-
Sep 16, 202430.8430.9330.8430.9330.75-
Sep 13, 202430.9431.0830.9331.0830.89100
Sep 12, 202431.5331.5831.4431.4431.25-
Sep 11, 202432.1032.2832.1032.2832.09-
Sep 10, 202431.9032.1531.9032.1531.9625
Sep 9, 202431.9232.0931.9232.0931.90-
Sep 6, 202431.9732.1131.8532.1131.9217
Sep 5, 202432.1732.3132.1532.1531.96-
Sep 4, 202432.3632.4332.3632.4232.22-
Sep 3, 202432.5432.8132.5432.8132.62-
Sep 2, 202432.9032.9032.6432.6432.44-
Aug 30, 202433.0633.2433.0433.2433.04-
Aug 29, 202432.1732.3132.1732.3132.11-
Aug 28, 202432.6232.6232.6032.6232.42-
Aug 27, 202432.8632.8632.6632.6632.46-
Aug 26, 202432.7233.1232.7233.1232.92-
Aug 23, 202432.2932.4432.2932.4432.24-
Aug 22, 202432.7032.7232.6332.6332.4368
Aug 21, 202432.2232.2632.2232.2632.07-
Aug 20, 202432.5032.5032.3132.3132.11-
Aug 19, 202431.1931.3031.1931.3031.112
Aug 16, 202431.9431.9931.5031.5031.31165
Aug 15, 202430.5832.4030.5832.4032.20475
Aug 14, 202430.8330.8330.7930.7930.60-
Aug 13, 202430.4230.5130.3130.3130.13-
Aug 12, 202431.3231.4131.3231.3631.17-
Aug 9, 202431.7231.7731.2431.2431.05-
Aug 8, 202430.8032.2630.6032.2632.07475
Aug 7, 202433.6533.6532.3032.3032.11124
Aug 6, 202433.8333.8332.5032.5032.30200
Aug 5, 202431.2232.4529.6132.4132.21364
Aug 2, 202433.5634.1233.2934.1233.9150
Aug 1, 202434.6634.7534.6234.6234.4165
Jul 31, 202433.1934.4033.1934.4034.20-
Jul 30, 202430.0831.1030.0831.1030.9150
Jul 29, 202430.2531.4130.1631.4131.22314
Jul 26, 202430.1930.3130.1930.2330.05-
Jul 25, 202429.8829.9229.5829.5829.41702
Jul 24, 202430.7530.7830.7530.7530.56300
Jul 23, 202431.0331.0331.0231.0230.83-
Jul 22, 202431.4131.4431.3931.4431.25-
Jul 19, 202431.5231.5231.3531.5031.31-
Jul 18, 202432.1832.1832.0332.0331.83-
Jul 17, 202430.8030.8030.4730.4730.28-
Jul 16, 202431.1331.1330.9030.9030.71-
Jul 15, 202429.1729.1728.5928.5928.42-
Jul 12, 202428.4528.4528.4028.4028.23-
Jul 11, 202427.7028.1027.6828.1027.94850
Jul 10, 202428.0828.2428.0828.2428.06-
Jul 9, 202427.4227.4527.3327.3327.17-
Jul 8, 202426.6326.6526.6026.6526.4835
Jul 5, 202426.8526.8526.7326.7326.56-
Jul 4, 202426.8626.8626.8126.8126.65-
Jul 3, 202426.8626.8626.8126.8126.65-
Jul 2, 202426.7426.8426.6926.8426.68-
Jul 1, 202427.6727.6727.5927.6527.48-
Jun 28, 202428.0029.1527.8627.8627.6944
Jun 27, 202427.7027.7527.7027.7227.55-
Jun 26, 202427.7827.8827.6827.6827.51-
Jun 25, 202428.1728.2628.1428.2628.09-
Jun 24, 202428.5128.5328.2028.2028.03-
Jun 21, 202427.7627.8127.7627.7827.62-
Jun 20, 202427.9928.0627.9427.9427.78-
Jun 19, 202427.8927.8927.7927.7927.62-
Jun 18, 202427.9327.9327.9227.9227.76-
Jun 17, 202428.9229.2428.8728.8728.70-
Jun 14, 202428.9729.0128.5828.5828.4150
Jun 13, 202428.3028.9028.2428.9028.73948
Jun 12, 202428.9629.2428.9429.2429.06-
Jun 11, 202428.9829.0328.9629.0328.86-
Jun 10, 202429.1929.1929.1129.1128.94-
Jun 7, 202429.5629.5629.3329.3329.16-
Jun 6, 202428.3428.4128.3428.4128.23-
Jun 5, 202428.0728.1528.0328.1527.98-
Jun 4, 202427.8327.9127.7827.9127.74-
Jun 3, 202427.7527.7827.5827.7727.608
May 31, 202427.0927.1326.9327.1326.96-
May 30, 202426.6526.7826.6426.7826.62-
May 29, 202426.4526.4526.4126.4126.25100
May 28, 202426.7527.4326.3827.4327.26310
May 27, 202426.6026.7626.6026.6526.48-
May 24, 202426.8027.8626.7926.8326.67185
May 23, 202427.0528.1126.7026.7026.54800
May 22, 202427.1927.2227.1927.2227.05-
May 21, 202427.4528.5027.3628.5028.3365
May 20, 202428.1828.1828.1428.1427.97-
May 17, 202428.3228.4628.2728.2728.10200
May 16, 202428.6528.6728.0328.0327.86-
May 15, 202428.9229.0028.9029.0028.83-
May 14, 202428.1329.7228.0629.7229.54300
May 13, 202427.9827.9927.9327.9927.82-
May 10, 202427.8928.3027.4128.3028.13910
May 9, 202427.2327.4027.1627.4027.2326
May 8, 202426.9728.2126.4126.9726.81343
May 7, 202429.3629.4129.3329.4129.23-
May 6, 202429.1529.1529.1129.1128.93-
May 3, 202428.7228.8828.7128.8828.71-
May 2, 202428.5028.7828.5028.7828.61-
Apr 30, 202428.8728.8728.7628.7628.59-
Apr 29, 202429.1529.3329.1529.3329.15-
Apr 26, 202428.8830.4128.1529.2529.07113
Apr 25, 202429.0229.0228.7028.7028.53-
Apr 24, 202429.1429.1528.9528.9528.78-
Apr 23, 202429.4329.4829.3729.4829.30-
Apr 22, 202429.7829.8829.7429.8829.70-
Apr 19, 202429.5029.5429.4729.5429.36-
Apr 18, 202429.8029.8028.9128.9128.74-
Apr 17, 202429.4629.4929.3429.4929.31-
Apr 16, 202429.5129.5629.3529.3529.17-
Apr 15, 202430.2030.3230.1630.3230.14100
Apr 12, 202431.1031.1030.8930.8930.70-
Apr 11, 202430.5931.6930.5731.6931.501,600
Apr 10, 202431.7531.7831.5031.5031.31-
Apr 9, 202430.7930.7930.6430.7630.57-
Apr 8, 202430.4830.5830.4830.5830.39-
Apr 5, 202430.7630.7630.6430.6430.46-
Apr 4, 202432.4433.7432.2732.2732.08105
Apr 3, 202431.9832.0031.9231.9231.73-
Apr 2, 202432.9732.9732.5532.5532.35-
Mar 28, 202432.6133.4032.5833.4033.20-
Mar 27, 202432.3932.4232.2532.2532.06-
Mar 26, 202432.0633.6932.0333.6933.4830
Mar 25, 202432.4032.4032.2232.2232.02-
Mar 22, 202432.6532.6632.6232.6232.42-
Mar 21, 202432.5832.6032.2232.2232.03-
Mar 20, 202432.2632.2832.1732.1731.97-
Mar 19, 202431.6732.2031.6031.6031.4160
Mar 18, 202431.0831.0831.0831.0830.89-
Mar 15, 202430.0230.1029.9829.9829.80-
Mar 14, 202429.9229.9529.2429.2429.0610
Mar 13, 202430.0630.0630.0030.0029.8277
Mar 12, 202430.7730.7730.5030.5030.31-
Mar 11, 202430.3830.9230.2530.9230.73-
Mar 8, 202430.4730.7030.4730.7030.52-
Mar 7, 202430.3130.5030.2830.4030.2225
Mar 6, 202431.3631.3831.3631.3831.19-
Mar 5, 202431.5731.5731.4831.4831.29-
Mar 4, 202432.4132.4832.4032.4832.28405
Mar 1, 202432.8832.8832.7232.7232.52-
Feb 29, 202432.4032.6532.2832.6532.46-
Feb 28, 202433.4033.4033.2333.2333.03110
Feb 27, 202433.4033.7433.4033.7433.5482
Feb 26, 202433.2833.3333.2833.3333.12-
Feb 23, 202432.7233.0032.6733.0032.80250
Feb 22, 202433.4033.4432.9032.9032.70586
Feb 21, 202434.0034.0034.0034.0033.7932
Feb 20, 202433.9933.9933.4733.4733.27-
Feb 19, 202434.2234.5034.2234.5034.2925
Feb 16, 202434.4135.5133.9435.5135.3018
Feb 15, 202433.2833.2933.2033.2033.00546
Feb 14, 202432.7332.8432.7332.8432.64-
Feb 13, 202433.6334.7433.1733.1732.972
Feb 12, 202432.1635.0332.1535.0334.81332
Feb 9, 202431.9231.9631.9231.9631.77-
Feb 8, 202431.6931.9131.6931.9131.7220
Feb 7, 202432.7134.5832.7133.1032.9025
Feb 6, 202432.8332.8332.6532.6532.45-
Feb 5, 202433.9835.3732.9232.9232.73410
Feb 2, 202434.8134.8934.5834.5834.37-
Feb 1, 202435.0635.1535.0635.1534.94-
Jan 31, 202435.0735.0733.9633.9633.76-
Jan 30, 202436.2136.2136.2136.2135.9915
Jan 29, 202434.3834.5334.3834.5334.32100
Jan 26, 202434.1334.2134.1334.2134.00113
Jan 25, 202433.2433.2433.2433.2433.04-
Jan 24, 202433.3033.3033.3033.3033.10-
Jan 23, 202432.5632.9632.5632.9032.71120
Jan 22, 202432.7232.7232.7232.7232.52-
Jan 19, 202433.0333.0333.0333.0332.83-
Jan 18, 202432.2232.2232.2232.2232.02-
Jan 17, 202434.3634.3634.3634.3634.15-
Jan 16, 202434.3634.3634.3634.3634.15-

Related Tickers

HEMs.XC
 
8QV.F Hemnet Group AB (publ)
30.56
+1.87%
 
HMNTY Hemnet Group AB (publ)
31.79
0.00%
 
8QV0.F Hemnet Group AB (publ)
30.40
+2.01%
 
B1CB.BE Baidu Inc
9.72
-0.28%
 
HEM.ST Hemnet Group AB (publ)
365.00
+2.30%
 
SPOT Spotify Technology S.A.
490.69
+5.85%
 
META Meta Platforms, Inc.
617.12
+3.85%