Frankfurt - Delayed Quote EUR

M3, Inc. (4YC.F)

11.80
-0.10
(-0.84%)
At close: May 23 at 5:15:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202511.9011.9011.8011.8011.80-
May 22, 202511.8011.9011.8011.9011.90-
May 21, 202511.9011.9011.9011.9011.90-
May 20, 202512.1012.1012.1012.1012.10-
May 19, 202511.9012.1011.8012.1012.10-
May 16, 202512.0012.0012.0012.0012.00-
May 15, 202511.8011.8011.8011.8011.80-
May 14, 202511.6011.6011.5011.5011.50-
May 13, 202511.6011.6011.6011.6011.60-
May 12, 202511.6011.8011.6011.8011.80-
May 9, 202511.6011.6011.5011.5011.50-
May 8, 202511.7011.7011.6011.6011.60-
May 7, 202511.3011.5011.2011.5011.50-
May 6, 202510.9010.9010.9010.9010.90-
May 5, 202510.9010.9010.9010.9010.90-
May 2, 202510.7010.7010.6010.7010.70-
Apr 30, 202510.9010.9010.6010.6010.60-
Apr 29, 202510.9010.9010.8010.9010.90-
Apr 28, 202510.8010.8010.8010.8010.80-
Apr 25, 202510.6010.6010.5010.5010.50-
Apr 24, 202510.8010.9010.8010.9010.90-
Apr 23, 202511.0011.2011.0011.2011.20-
Apr 22, 202511.1011.2011.1011.2011.20-
Apr 17, 202510.7010.7010.7010.7010.70-
Apr 16, 202510.1010.2010.1010.2010.20-
Apr 15, 202510.3010.5010.3010.5010.50-
Apr 14, 202510.2010.2010.2010.2010.20-
Apr 11, 202510.0010.009.809.809.80-
Apr 10, 202510.2010.209.859.859.85-
Apr 9, 20259.659.659.559.559.55-
Apr 8, 20259.759.859.759.809.80-
Apr 7, 20259.359.609.359.609.60-
Apr 4, 20259.709.709.409.409.40-
Apr 3, 202510.0010.009.759.759.75-
Apr 2, 202510.1010.1010.0010.0010.00-
Apr 1, 202510.3010.4010.3010.4010.40-
Mar 31, 202510.4010.5010.4010.4010.40-
Mar 28, 2025 0.1296078 Dividend
Mar 28, 202510.5010.5010.4010.4010.40-
Mar 27, 202510.7010.7010.6010.60-10.40-
Mar 26, 202510.4010.4010.4010.40-10.20-
Mar 25, 202510.3010.6010.3010.60-10.40-
Mar 24, 202510.5010.6010.5010.60-10.40-
Mar 21, 202510.6010.6010.5010.60-10.40-
Mar 20, 202511.2011.2011.2011.20-10.99-
Mar 19, 202510.8011.0010.8011.00-10.79-
Mar 18, 202511.3011.3011.3011.30-11.09-
Mar 17, 202511.0011.0011.0011.00-10.79-
Mar 14, 202510.8010.9010.8010.90-10.69-
Mar 13, 202510.6010.6010.6010.60-10.40-
Mar 12, 202510.5010.6010.5010.60-10.40530
Mar 11, 202510.4010.4010.1010.10-9.91-
Mar 10, 202510.5010.5010.3010.30-10.11-
Mar 7, 202510.8010.8010.5010.50-10.30-
Mar 6, 202511.0011.0010.9010.90-10.69-
Mar 5, 202510.9010.9010.8010.80-10.60-
Mar 4, 202511.4011.4011.1011.10-10.89-
Mar 3, 202511.4011.4011.4011.40-11.18-
Feb 28, 202511.2011.2011.1011.10-10.89-
Feb 27, 202511.3011.3011.3011.30-11.09-
Feb 26, 202511.9012.0011.9011.90-11.68-
Feb 25, 202512.6012.6012.6012.60-12.36-
Feb 24, 202512.8012.8012.3012.70-12.46-
Feb 21, 202512.7012.8012.7012.80-12.56-
Feb 20, 202512.3012.3012.3012.30-12.07-
Feb 19, 202511.8011.9011.8011.90-11.68-
Feb 18, 202511.3011.4011.3011.40-11.18-
Feb 17, 202510.8010.8010.8010.80-10.60-
Feb 14, 202511.1011.1011.0011.00-10.79-
Feb 13, 202511.1011.2011.0011.00-10.79360
Feb 12, 202510.0010.0010.0010.00-9.81-
Feb 11, 20259.009.158.759.10-8.936,650
Feb 10, 20258.759.008.759.00-8.83-
Feb 7, 20258.608.708.608.70-8.54357
Feb 6, 20258.708.758.708.75-8.58-
Feb 5, 20258.458.458.458.45-8.29-
Feb 4, 20258.358.358.308.30-8.14-
Feb 3, 20258.408.408.408.40-8.24-
Jan 31, 20258.708.758.708.70-8.54-
Jan 30, 20258.858.858.858.85-8.68-
Jan 29, 20258.808.908.808.90-8.73-
Jan 28, 20258.858.858.858.85-8.68-
Jan 27, 20258.709.008.709.00-8.8320
Jan 24, 20258.758.758.708.70-8.54-
Jan 23, 20258.758.758.758.75-8.58-
Jan 22, 20258.858.858.808.80-8.63-
Jan 21, 20258.508.508.458.45-8.29-
Jan 20, 20258.508.508.458.45-8.29-
Jan 17, 20258.608.608.608.60-8.44-
Jan 16, 20258.759.008.759.00-8.8360
Jan 15, 20258.758.808.758.80-8.63-
Jan 14, 20258.858.908.858.90-8.73-
Jan 13, 20258.708.908.708.80-8.634
Jan 10, 20258.558.608.558.60-8.44-
Jan 9, 20258.658.658.658.65-8.49-
Jan 8, 20258.608.808.608.80-8.63114
Jan 7, 20258.508.558.508.55-8.39-
Jan 6, 20258.358.358.308.30-8.14-
Jan 3, 20258.508.508.508.50-8.34-
Jan 2, 20258.408.508.408.50-8.34-
Dec 30, 20248.358.358.358.35-8.19-
Dec 27, 20248.458.458.458.45-8.2930
Dec 23, 20248.358.358.358.35-8.19-
Dec 20, 20248.308.308.308.30-8.14-
Dec 19, 20248.308.308.158.30-8.14-
Dec 18, 20248.508.508.508.50-8.34-
Dec 17, 20248.608.608.408.60-8.44-
Dec 16, 20248.608.608.508.50-8.34-
Dec 13, 20248.808.808.758.75-8.58-
Dec 12, 20248.908.958.908.95-8.78-
Dec 11, 20248.908.908.808.80-8.63-
Dec 10, 20248.959.008.958.95-8.78-
Dec 9, 20249.109.109.059.05-8.88-
Dec 6, 20249.059.059.009.05-8.88-
Dec 5, 20249.259.259.159.15-8.98-
Dec 4, 20249.359.359.209.20-9.03-
Dec 3, 20249.359.409.359.40-9.22-
Dec 2, 20249.309.409.309.40-9.22-
Nov 29, 20249.009.009.009.00-8.83-
Nov 28, 20249.109.109.109.10-8.93-
Nov 27, 20248.859.058.859.05-8.88-
Nov 26, 20248.758.808.758.80-8.63-
Nov 25, 20248.458.458.458.45-8.29-
Nov 22, 20248.508.558.508.55-8.39-
Nov 21, 20248.508.608.508.60-8.44-
Nov 20, 20248.058.108.058.10-7.95-
Nov 19, 20248.108.158.058.05-7.90-
Nov 18, 20247.807.807.657.65-7.51-
Nov 15, 20247.307.357.307.35-7.21-
Nov 14, 20247.557.557.557.55-7.41-
Nov 13, 20248.008.058.008.05-7.90-
Nov 12, 20248.208.208.158.15-8.00-
Nov 11, 20248.158.208.158.20-8.05-
Nov 8, 20248.158.208.158.15-8.00-
Nov 7, 20248.258.258.258.25-8.09-
Nov 6, 20248.858.858.858.85-8.68-
Nov 5, 20248.808.808.758.75-8.58-
Nov 4, 20249.359.359.159.20-9.03-
Nov 1, 20249.059.209.059.20-9.03-
Oct 31, 20249.309.359.159.15-8.98-
Oct 30, 20249.959.959.309.40-9.22-
Oct 29, 202410.7010.7010.7010.70-10.50-
Oct 28, 202410.0010.009.9010.00-9.81-
Oct 25, 20249.659.759.659.75-9.57-
Oct 24, 20249.559.609.559.55-9.37-
Oct 23, 20249.559.559.459.45-9.27-
Oct 22, 20249.909.909.909.90-9.71-
Oct 21, 202410.5011.2010.5010.60-10.40500
Oct 18, 202410.4010.6010.4010.40-10.20-
Oct 17, 202410.3010.3010.3010.30-10.11-
Oct 16, 20249.9510.209.9510.20-10.01-
Oct 15, 202410.4010.4010.2010.20-10.01-
Oct 14, 202410.5010.5010.4010.40-10.20-
Oct 11, 202410.3010.4010.3010.40-10.20-
Oct 10, 202410.3010.4010.3010.40-10.20-
Oct 9, 202410.3010.3010.3010.30-10.11-
Oct 8, 202410.0010.1010.0010.10-9.91-
Oct 7, 202410.1010.1010.0010.00-9.81-
Oct 4, 202410.1010.109.909.90-9.71-
Oct 3, 20249.609.609.359.35-9.17-
Oct 2, 20248.858.858.858.85-8.68-
Oct 1, 20249.009.008.858.85-8.68-
Sep 30, 20248.758.758.708.70-8.54-
Sep 27, 20248.959.308.708.80-8.63200
Sep 26, 20248.808.858.808.85-8.68-
Sep 25, 20248.958.958.808.80-8.63-
Sep 24, 20248.658.708.558.55-8.39-
Sep 23, 20248.658.758.658.70-8.54-
Sep 20, 20248.858.858.758.75-8.58-
Sep 19, 20248.658.808.658.80-8.63-
Sep 18, 20248.708.708.708.70-8.54-
Sep 17, 20248.308.358.308.35-8.19-
Sep 16, 20248.358.358.308.30-8.14-
Sep 13, 20248.308.308.308.30-8.14-
Sep 12, 20248.258.308.258.25-8.09-
Sep 11, 20248.058.108.058.05-7.90-
Sep 10, 20248.208.258.158.15-8.00-
Sep 9, 20248.308.308.258.25-8.09-
Sep 6, 20248.658.658.408.40-8.24-
Sep 5, 20248.008.058.008.05-7.90-
Sep 4, 20248.108.358.108.35-8.19-
Sep 3, 20248.308.308.158.15-8.00-
Sep 2, 20248.358.358.308.30-8.14-
Aug 30, 20248.558.558.558.55-8.39-
Aug 29, 20248.558.558.558.55-8.39-
Aug 28, 20248.658.658.658.65-8.49-
Aug 27, 20248.708.758.708.75-8.58-
Aug 26, 20248.708.758.708.70-8.54-
Aug 23, 20248.508.508.508.50-8.34-
Aug 22, 20248.708.758.708.75-8.58-
Aug 21, 20248.308.308.308.30-8.14-
Aug 20, 20248.208.208.158.15-8.00-
Aug 19, 20247.707.707.707.70-7.55-
Aug 16, 20247.407.457.357.45-7.31-
Aug 15, 20247.407.507.357.50-7.36-
Aug 14, 20246.906.906.856.85-6.72-
Aug 13, 20246.906.956.906.95-6.82-
Aug 12, 20247.057.057.057.05-6.92-
Aug 9, 20246.856.856.856.85-6.72-
Aug 8, 20247.057.157.057.15-7.02-
Aug 7, 20247.107.157.057.15-7.02-
Aug 6, 20247.157.257.057.25-7.11-
Aug 5, 20247.107.557.107.55-7.41-
Aug 2, 20247.707.707.457.45-7.31-
Aug 1, 20248.108.107.957.95-7.80-
Jul 31, 20248.208.208.058.10-7.95-
Jul 30, 20248.358.358.358.35-8.19-
Jul 29, 20248.358.358.208.20-8.05-
Jul 26, 20248.659.008.659.00-8.83-
Jul 25, 20248.708.958.708.95-8.78-
Jul 24, 20248.608.608.508.50-8.34-
Jul 23, 20248.508.558.508.55-8.39-
Jul 22, 20248.558.658.558.65-8.49-
Jul 19, 20248.908.908.808.80-8.63-
Jul 18, 20249.009.008.958.95-8.78-
Jul 17, 20248.958.958.858.85-8.68-
Jul 16, 20248.758.808.708.80-8.63-
Jul 15, 20249.059.559.059.05-8.88400
Jul 12, 20248.959.058.959.05-8.88-
Jul 11, 20248.658.658.608.65-8.49-
Jul 10, 20248.408.558.408.55-8.39-
Jul 9, 20248.558.558.558.55-8.39-
Jul 8, 20248.408.558.408.55-8.39-
Jul 5, 20248.408.408.358.35-8.19-
Jul 4, 20248.358.358.358.35-8.19-
Jul 3, 20248.358.358.358.35-8.19-
Jul 2, 20248.358.358.358.35-8.19-
Jul 1, 20248.508.508.358.35-8.19-
Jun 28, 20248.808.808.808.80-8.63-
Jun 27, 20248.808.808.808.80-8.63-
Jun 26, 20248.808.808.808.80-8.63-
Jun 25, 20248.808.808.808.80-8.63-
Jun 24, 20248.808.808.808.80-8.63-
Jun 21, 20248.808.808.808.80-8.63-
Jun 20, 20248.808.808.808.80-8.63-
Jun 19, 20248.808.808.808.80-8.63-
Jun 18, 20248.808.808.808.80-8.63-
Jun 17, 20248.808.808.808.80-8.63-
Jun 14, 20248.808.808.808.80-8.63-
Jun 13, 20248.608.608.608.60-8.44-
Jun 12, 20248.708.808.708.80-8.63-
Jun 11, 20248.758.808.758.75-8.58-
Jun 10, 20249.059.059.059.05-8.88-
Jun 7, 20249.209.209.209.20-9.03-
Jun 6, 20249.209.359.209.35-9.17-
Jun 5, 20249.459.509.409.50-9.32-
Jun 4, 20249.409.409.359.35-9.17-
Jun 3, 20249.209.209.159.15-8.98-
May 31, 20248.508.658.508.60-8.44-
May 30, 20248.558.558.558.55-8.39-
May 29, 20248.458.458.408.40-8.24-
May 28, 20248.708.758.708.70-8.54-
May 27, 20248.758.758.758.75-8.58-
May 24, 20248.808.808.808.80-8.63-
May 23, 20249.059.058.958.95-8.78-