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

Hamburg - Delayed Quote EUR

Match Group Inc (4MGN.HM)

Compare
25.08
-0.07
(-0.26%)
As of 8:01:08 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.0825.0825.0825.0825.08-
Apr 10, 202526.3026.3025.1525.1525.15-
Apr 9, 202523.8424.2823.8424.2824.28-
Apr 8, 202525.5325.8325.5325.8325.83-
Apr 7, 202524.4425.0924.4425.0925.09-
Apr 4, 202527.0527.1727.0527.1727.17-
Apr 3, 2025 0.17 Dividend
Apr 3, 202527.5027.5027.3627.3627.36-
Apr 2, 202528.8928.8928.8428.8428.65-
Apr 1, 202528.6228.9228.6228.9228.72-
Mar 31, 202527.9628.8127.9628.8128.62-
Mar 28, 202529.3329.3328.1528.1527.96-
Mar 27, 202529.4929.6829.4929.6829.49-
Mar 26, 202528.8429.3828.8429.3829.19-
Mar 25, 202529.2229.2229.0929.0928.90-
Mar 24, 202528.3029.0128.3029.0128.82-
Mar 21, 202528.8128.8128.5228.5228.33-
Mar 20, 202528.9229.0128.9229.0128.82-
Mar 19, 202528.4028.7228.4028.7228.53-
Mar 18, 202528.5428.5428.3928.3928.20-
Mar 17, 202528.2428.5928.2428.5928.41-
Mar 14, 202527.8328.5227.8328.5228.33-
Mar 13, 202528.1728.1728.0028.0027.82-
Mar 12, 202528.7128.7128.3228.3228.13-
Mar 11, 202529.3229.3228.8628.8628.67-
Mar 10, 202529.8129.8129.7829.7829.58-
Mar 7, 202528.8829.2528.8829.2529.06-
Mar 6, 202528.9929.0028.9929.0028.81-
Mar 5, 202529.0529.0528.7128.7128.52-
Mar 4, 202528.7628.7928.7628.7928.60-
Mar 3, 202531.0031.0029.7329.7329.53-
Feb 28, 202530.5230.5230.2230.2230.02-
Feb 27, 202531.1131.1331.1131.1330.92-
Feb 26, 202530.9931.5630.9931.5631.35-
Feb 25, 202531.2031.2030.5830.5830.37-
Feb 24, 202531.3131.3130.7830.7830.58-
Feb 21, 202532.1332.1332.0432.0431.83-
Feb 20, 202532.8132.8131.8931.8931.67-
Feb 19, 202533.5433.5432.9732.9732.75-
Feb 18, 202533.1833.5433.1833.5433.32-
Feb 17, 202533.0333.0333.0133.0132.79-
Feb 14, 202532.4132.7332.4132.7332.51-
Feb 13, 202532.5832.5832.5332.5332.32-
Feb 12, 202532.6032.6532.6032.6532.43-
Feb 11, 202532.8732.8732.1432.1431.93-
Feb 10, 202532.4232.7632.4232.7632.54-
Feb 7, 202533.1733.1732.3832.3832.16-
Feb 6, 202532.2432.9232.2432.9232.70-
Feb 5, 202531.7032.2431.7032.2432.02-
Feb 4, 202534.3434.5634.3434.5634.33-
Feb 3, 202533.5634.4633.5634.4634.23-
Jan 31, 202533.9634.1833.9634.1833.95-
Jan 30, 202533.7833.7833.5633.5633.34-
Jan 29, 202533.8833.8833.8133.8133.58-
Jan 28, 202532.9633.6432.9633.6433.42-
Jan 27, 202531.6333.4731.6333.4733.25-
Jan 24, 202531.6032.1531.6032.1531.94-
Jan 23, 202531.0631.1031.0631.1030.90-
Jan 22, 202531.5031.5031.4731.4731.26-
Jan 21, 202531.3031.3031.0831.0830.88-
Jan 20, 202531.5831.5831.0731.0730.86-
Jan 17, 202531.7031.7031.5731.5731.36-
Jan 16, 202531.0831.2531.0831.2531.04-
Jan 15, 202530.6731.1330.6731.1330.92-
Jan 14, 202530.3930.9630.3930.9630.76-
Jan 13, 202529.8530.2029.8530.2030.01-
Jan 10, 202530.2730.2730.1730.1729.97-
Jan 9, 202530.7030.7030.1530.1529.95-
Jan 8, 202531.1931.1930.7530.7530.55-
Jan 7, 202531.9031.9031.8631.8631.66-
Jan 6, 2025 0.17 Dividend
Jan 6, 202531.0032.0631.0032.0631.85-
Jan 3, 202531.7731.7731.5031.5031.10-
Jan 2, 202531.2031.8431.2031.8431.44-
Dec 30, 202431.5831.5831.5831.5831.18-
Dec 27, 202431.9231.9231.7731.7731.38-
Dec 23, 202431.8031.8031.7731.7731.37-
Dec 20, 202429.9432.0029.9432.0031.60-
Dec 19, 202429.4530.2929.4530.2929.91-
Dec 18, 202429.6029.9229.6029.9229.55-
Dec 17, 202430.4130.4130.1430.1429.76-
Dec 16, 202429.9331.0629.9331.0630.67-
Dec 13, 202428.9029.3528.9029.3528.99-
Dec 12, 202429.5029.5028.8728.8728.51-
Dec 11, 202430.9930.9929.3329.3328.97-
Dec 10, 202431.1331.7731.1331.7731.37-
Dec 9, 202430.6931.9330.6931.9331.53-
Dec 6, 202430.4330.8830.4330.8830.49-
Dec 5, 202430.7530.7530.7530.7530.37-
Dec 4, 202430.8831.0730.8831.0730.68-
Dec 3, 202431.2031.6431.2031.6431.24-
Dec 2, 202430.6130.9030.6130.9030.51-
Nov 29, 202430.4231.0830.4231.0830.69-
Nov 28, 202430.2830.4830.2830.4830.09-
Nov 27, 202430.5230.5230.2630.2629.88-
Nov 26, 202430.5130.5130.5030.5030.12-
Nov 25, 202429.6530.6429.6530.6430.25-
Nov 22, 202429.4230.2729.4230.2729.89-
Nov 21, 202428.1828.9528.1828.9528.59-
Nov 20, 202428.1428.4228.1428.4228.06-
Nov 19, 202428.2928.4028.2928.4028.04-
Nov 18, 202428.8528.8528.3828.3828.02-
Nov 15, 202428.8328.8728.8328.8728.51-
Nov 14, 202428.5129.3328.5129.3328.97-
Nov 13, 202428.4528.6128.4528.6128.25-
Nov 12, 202429.5029.5028.6528.6528.28-
Nov 11, 202428.2529.5128.2529.5129.14-
Nov 8, 202428.7028.8528.3128.3127.9517
Nov 7, 202430.2030.2028.3328.3327.98-
Nov 6, 202434.5034.5034.3834.3833.94-
Nov 5, 202432.6732.9532.6732.9532.54-
Nov 4, 202432.3432.7432.3432.7432.33-
Nov 1, 202432.5832.8132.5832.8132.40-
Oct 31, 202433.2133.2133.1933.1932.77-
Oct 30, 202433.5834.0633.5834.0633.63-
Oct 29, 202433.6834.0633.6834.0633.63-
Oct 28, 202434.0034.3034.0034.3033.87-
Oct 25, 202433.9433.9433.9233.9233.50-
Oct 24, 202434.3634.3634.3134.3133.88-
Oct 23, 202434.2234.3034.2234.3033.87-
Oct 22, 202434.2834.3734.2834.3733.94-
Oct 21, 202434.6134.6134.4134.4133.98-
Oct 18, 202434.6334.7634.6334.7634.32-
Oct 17, 202434.1934.5034.1934.5034.07-
Oct 16, 202434.8834.8834.6934.6934.25-
Oct 15, 202434.0135.0134.0135.0134.56-
Oct 14, 202434.3334.3334.3334.3333.90-
Oct 11, 202433.2534.1733.2534.1733.74-
Oct 10, 202433.4933.6833.4933.6833.26-
Oct 9, 202434.0934.0933.8133.8133.38-
Oct 8, 202434.0034.3734.0034.3733.94-
Oct 7, 202434.0734.1434.0734.1433.71-
Oct 4, 202433.7234.5533.7234.5534.12-
Oct 3, 202433.6933.8733.6933.8733.44-
Oct 2, 202433.6733.9033.6733.9033.47-
Oct 1, 202433.7633.9933.7633.9933.56-
Sep 30, 202433.6133.7633.6133.7633.34-
Sep 27, 202433.1133.9433.1133.9433.51-
Sep 26, 202433.3533.3633.3533.3632.94-
Sep 25, 202433.0433.4633.0433.4633.04-
Sep 24, 202432.9733.4332.9733.4333.01-
Sep 23, 202432.4732.7432.4732.7432.33-
Sep 20, 202432.7732.7732.3532.3531.94-
Sep 19, 202433.0033.1933.0033.1932.77-
Sep 18, 202432.1732.3332.1732.3331.92-
Sep 17, 202431.4832.3331.4832.3331.93-
Sep 16, 202431.3631.6431.3631.6431.24-
Sep 13, 202431.3931.8931.3931.8931.48-
Sep 12, 202432.0332.0331.6931.6931.30-
Sep 11, 202432.4832.4831.6631.6631.26-
Sep 10, 202432.3532.6732.3532.6732.26-
Sep 9, 202432.3432.7732.3432.7732.36-
Sep 6, 202432.5332.7632.5332.7632.35-
Sep 5, 202432.7132.7832.7132.7832.36-
Sep 4, 202432.8733.3132.8733.3132.89-
Sep 3, 202432.9733.9932.9733.9933.56-
Sep 2, 202433.4733.4733.1433.1432.72-
Aug 30, 202433.5533.5533.2233.2232.80-
Aug 29, 202432.6733.4632.6733.4633.03-
Aug 28, 202433.0833.0833.0833.0832.66-
Aug 27, 202433.3533.3533.1833.1832.76-
Aug 26, 202433.2133.7433.2133.7433.31-
Aug 23, 202432.7533.1332.7533.1332.71-
Aug 22, 202433.1533.1533.1033.1032.68-
Aug 21, 202432.7132.7132.7132.7132.30-
Aug 20, 202432.9732.9732.9732.9732.55-
Aug 19, 202431.6631.6631.6631.6631.26-
Aug 16, 202432.4232.4232.4232.4232.01-
Aug 15, 202431.0331.0331.0331.0330.64-
Aug 14, 202431.3331.3331.3331.3330.93-
Aug 13, 202430.8530.8530.8530.8530.47-
Aug 12, 202431.8331.8331.8331.8331.42-
Aug 9, 202431.8931.8931.8931.8931.49-
Aug 8, 202431.1131.1131.1131.1130.72-
Aug 7, 202432.8432.8432.8432.8432.43-
Aug 6, 202433.0133.0133.0133.0132.59-
Aug 5, 202431.4931.4931.4931.4931.09-
Aug 2, 202434.1134.1134.1134.1133.68-
Aug 1, 202435.3135.3135.3135.3134.87-
Jul 31, 202433.7033.7033.7033.7033.28-
Jul 30, 202430.5130.5130.5130.5130.13-
Jul 29, 202430.6830.6830.6830.6830.29-
Jul 26, 202430.6130.6130.6130.6130.22-
Jul 25, 202430.3230.3230.3230.3229.94-
Jul 24, 202431.2731.2731.2731.2730.88-
Jul 23, 202431.3431.3431.3431.3430.95-
Jul 22, 202431.8131.8131.8131.8131.41-
Jul 19, 202432.0832.0832.0832.0831.68-
Jul 18, 202432.5032.5032.5032.5032.09-
Jul 17, 202431.3231.3231.3231.3230.93-
Jul 16, 202431.4631.4631.3631.3630.97100
Jul 15, 202429.6029.6029.6029.6029.23-
Jul 12, 202428.8528.8528.8528.8528.49-
Jul 11, 202428.1928.1928.1928.1927.84-
Jul 10, 202428.5128.5128.5128.5128.15-
Jul 9, 202427.8327.8327.8327.8327.48-
Jul 8, 202427.0027.0027.0027.0026.67-
Jul 5, 202427.2227.2227.2227.2226.88-
Jul 4, 202427.2727.2727.2727.2726.93-
Jul 3, 202427.2827.2827.2827.2826.94-
Jul 2, 202427.1627.1627.1627.1626.81-
Jul 1, 202428.1028.1028.1028.1027.75-
Jun 28, 202428.4228.4228.4228.4228.06-
Jun 27, 202428.1528.1528.1528.1527.79-
Jun 26, 202428.1728.1728.1728.1727.82-
Jun 25, 202428.6028.6028.6028.6028.25-
Jun 24, 202428.9528.9528.9528.9528.59-
Jun 21, 202428.1728.1728.1728.1727.82-
Jun 20, 202428.4228.4228.4228.4228.07-
Jun 19, 202428.3028.3028.3028.3027.94-
Jun 18, 202428.3528.3528.3528.3527.99-
Jun 17, 202429.3529.3529.3529.3528.98-
Jun 14, 202429.3629.3629.3629.3629.00-
Jun 13, 202428.8028.8028.8028.8028.44-
Jun 12, 202429.4029.4029.4029.4029.03-
Jun 11, 202429.4129.4129.4129.4129.04-
Jun 10, 202429.6429.6429.6429.6429.27-
Jun 7, 202430.0030.0030.0030.0029.62-
Jun 6, 202428.7628.7628.7628.7628.40-
Jun 5, 202428.5028.5028.5028.5028.15-
Jun 4, 202428.2628.2628.2628.2627.91-
Jun 3, 202428.1628.1628.1628.1627.81-
May 31, 202427.5027.5027.5027.5027.16-
May 30, 202427.0427.0427.0427.0426.70-
May 29, 202426.8526.8526.8526.8526.52-
May 28, 202427.1627.1627.1627.1626.81-
May 27, 202427.0027.0027.0027.0026.67-
May 24, 202427.2427.2427.2427.2426.90-
May 23, 202427.4827.4827.4827.4827.13-
May 22, 202427.6127.6127.6127.6127.27-
May 21, 202427.8527.8527.8527.8527.50-
May 20, 202428.5928.5928.5928.5928.24-
May 17, 202428.7428.7428.7428.7428.37-
May 16, 202429.0529.0529.0529.0528.68-
May 15, 202429.3729.3729.3729.3729.00-
May 14, 202428.5328.5328.5328.5328.17-
May 13, 202428.4028.4028.4028.4028.04-
May 10, 202428.2728.2728.2728.2727.91-
May 9, 202427.6127.6127.6127.6127.27-
May 8, 202427.3927.3927.3927.3927.04-
May 7, 202429.8129.8129.8129.8129.43-
May 6, 202429.5329.5329.5329.5329.16-
May 3, 202429.1629.1629.1629.1628.79-
May 2, 202428.9228.9228.9228.9228.56-
Apr 30, 202429.3129.3129.3129.3128.94-
Apr 29, 202429.7229.7229.7229.7229.34-
Apr 26, 202429.8029.8029.8029.8029.42-
Apr 25, 202429.1929.1929.1929.1928.82-
Apr 24, 202429.5729.5729.5729.5729.20-
Apr 23, 202429.8229.8229.8229.8229.44-
Apr 22, 202430.2030.2030.2030.2029.83-
Apr 19, 202429.8529.8529.8529.8529.48-
Apr 18, 202430.2230.2230.2230.2229.84-
Apr 17, 202429.9129.9129.9129.9129.53-
Apr 16, 202429.9729.9729.9729.9729.59-
Apr 15, 202430.6530.6530.6530.6530.26-
Apr 12, 202431.4731.4731.4731.4731.07-
Apr 11, 202431.0131.0131.0131.0130.62-

Related Tickers

DASH.MX DoorDash, Inc.
3,684.61
+7.46%
 
BZ Kanzhun Limited
14.31
-6.16%
 
RUM Rumble Inc.
7.54
-7.54%
 
SPOT Spotify Technology S.A.
553.02
-2.82%
 
RDDT Reddit, Inc.
102.01
-7.98%
 
DJT Trump Media & Technology Group Corp.
18.79
-7.30%
 
META Meta Platforms, Inc.
546.29
-6.74%
 
GOOG Alphabet Inc.
155.37
-3.53%