Frankfurt - Delayed Quote EUR

MongoDB, Inc. (526.F)

Compare
246.45
+5.20
+(2.16%)
At close: January 17 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025242.00248.25242.00246.45246.4520
Jan 16, 2025236.00242.80236.00241.25241.25-
Jan 15, 2025235.00239.70235.00236.15236.1540
Jan 14, 2025234.25238.45234.25235.60235.6080
Jan 13, 2025237.60239.15231.20234.60234.6045
Jan 10, 2025239.55241.45235.55239.25239.25206
Jan 9, 2025239.95240.10239.85239.85239.85-
Jan 8, 2025238.05240.90237.00240.75240.7573
Jan 7, 2025241.80243.65236.30237.70237.70108
Jan 6, 2025242.00247.40242.00243.85243.8567
Jan 3, 2025239.45240.70234.20238.85238.8577
Jan 2, 2025224.25237.90223.85237.60237.60107
Dec 30, 2024225.05227.20225.00225.05225.05385
Dec 27, 2024234.45234.45225.60228.50228.5028
Dec 23, 2024236.55236.55231.85232.85232.85-
Dec 20, 2024233.75236.35228.75235.45235.451,100
Dec 19, 2024242.55244.10236.35236.55236.55560
Dec 18, 2024252.05253.55248.00250.40250.40511
Dec 17, 2024253.55254.65252.70253.00253.00379
Dec 16, 2024254.95260.70248.85253.45253.45275
Dec 13, 2024275.95278.45253.05253.05253.05425
Dec 12, 2024282.05282.40272.00276.10276.10418
Dec 11, 2024277.95290.60276.05284.50284.503,032
Dec 10, 2024330.00332.00276.15276.15276.15542
Dec 9, 2024328.00335.90327.95332.30332.30124
Dec 6, 2024315.15327.45315.15326.00326.001
Dec 5, 2024322.75324.95316.45316.45316.45117
Dec 4, 2024315.25327.35315.25323.30323.30101
Dec 3, 2024310.05310.05303.80308.75308.75-
Dec 2, 2024306.35315.05306.35308.95308.95-
Nov 29, 2024306.80307.80304.55304.55304.55-
Nov 28, 2024307.15307.35307.15307.15307.15-
Nov 27, 2024318.45318.45303.05306.60306.6057
Nov 26, 2024324.70325.25319.05320.25320.252
Nov 25, 2024318.45334.75318.45325.40325.4032
Nov 22, 2024308.35320.30305.70320.30320.30182
Nov 21, 2024277.20313.20277.20300.15300.15245
Nov 20, 2024272.15275.45265.70267.55267.5540
Nov 19, 2024268.05272.50265.05272.50272.50-
Nov 18, 2024266.85268.35265.05268.35268.35-
Nov 15, 2024273.25273.25260.10264.75264.75-
Nov 14, 2024284.10288.45276.90277.60277.60132
Nov 13, 2024272.85301.75272.85290.45290.45129
Nov 12, 2024273.05278.00272.65274.80274.803
Nov 11, 2024270.15274.60268.15272.65272.6569
Nov 8, 2024271.85273.30265.90269.85269.8529
Nov 7, 2024260.85272.25260.85272.25272.2550
Nov 6, 2024259.25266.60259.25262.05262.05-
Nov 5, 2024245.05250.35242.40250.35250.35-
Nov 4, 2024250.05250.05243.80246.15246.15-
Nov 1, 2024247.70251.40244.80250.25250.25160
Oct 31, 2024254.10254.10246.30246.30246.3020
Oct 30, 2024255.90264.45255.90262.25262.2512
Oct 29, 2024251.00256.95251.00255.25255.25-
Oct 28, 2024249.50253.70249.25250.60250.606
Oct 25, 2024242.45248.60242.45248.60248.60-
Oct 24, 2024242.15244.95242.15243.90243.908
Oct 23, 2024243.25245.95241.10241.20241.2010
Oct 22, 2024249.35249.35244.10245.25245.25-
Oct 21, 2024252.05252.60249.75251.05251.05-
Oct 18, 2024250.15253.25249.95253.10253.10-
Oct 17, 2024250.60253.90247.30250.75250.75411
Oct 16, 2024260.00260.00255.00255.90255.906
Oct 15, 2024264.15265.25261.40261.50261.5012
Oct 14, 2024268.15269.90263.15264.90264.90119
Oct 11, 2024266.50271.15264.15267.10267.1010
Oct 10, 2024250.00267.95250.00267.95267.952
Oct 9, 2024234.85252.30234.85252.30252.30116
Oct 8, 2024235.10239.45234.95235.85235.8563
Oct 7, 2024243.90243.90235.40236.15236.1520
Oct 4, 2024229.15242.45229.15241.20241.20-
Oct 3, 2024228.65230.15227.10229.45229.45-
Oct 2, 2024231.10231.75228.45230.75230.7525
Oct 1, 2024241.45244.60233.25233.25233.253
Sep 30, 2024241.25241.85238.10241.80241.80-
Sep 27, 2024243.10244.05240.40241.40241.40-
Sep 26, 2024251.45251.45240.75244.20244.2050
Sep 25, 2024248.00251.25248.00249.90249.90-
Sep 24, 2024250.75254.25249.95250.50250.5010
Sep 23, 2024250.05251.50249.55250.85250.85-
Sep 20, 2024252.60252.60247.10248.90248.90-
Sep 19, 2024254.15255.15253.25253.65253.65-
Sep 18, 2024257.05257.05250.10251.90251.90-
Sep 17, 2024259.65263.50257.95258.50258.50-
Sep 16, 2024259.90262.10258.40260.85260.853
Sep 13, 2024265.05266.40261.85261.85261.85-
Sep 12, 2024269.10271.30265.45265.45265.451
Sep 11, 2024261.20268.75259.45268.75268.751
Sep 10, 2024257.00263.90257.00263.70263.70-
Sep 9, 2024254.75259.95254.75259.15259.1510
Sep 6, 2024258.55262.85250.05253.95253.9511
Sep 5, 2024260.80263.70258.90259.60259.60-
Sep 4, 2024252.50264.75252.50261.35261.3550
Sep 3, 2024261.30265.70254.85254.90254.905
Sep 2, 2024260.40261.20260.00261.05261.0521
Aug 30, 2024249.45262.90249.45262.90262.9054
Aug 29, 2024209.35221.10209.35220.85220.85-
Aug 28, 2024213.15214.00209.10211.05211.055
Aug 27, 2024219.85222.25213.15213.15213.155
Aug 26, 2024220.45223.75220.45220.50220.50-
Aug 23, 2024219.85224.40219.85221.05221.056
Aug 22, 2024231.35231.35221.25221.25221.257
Aug 21, 2024226.85233.35226.85233.25233.25-
Aug 20, 2024231.35231.35228.10228.10228.10-
Aug 19, 2024226.35230.75226.35230.75230.758
Aug 16, 2024226.70229.35226.70227.30227.3075
Aug 15, 2024220.95229.05220.95226.50226.50-
Aug 14, 2024220.20222.15219.15220.75220.75-
Aug 13, 2024212.05220.90212.05220.30220.30-
Aug 12, 2024216.30216.30210.55210.55210.552
Aug 9, 2024213.55217.05211.50214.85214.8510
Aug 8, 2024204.25214.60204.25213.45213.45-
Aug 7, 2024202.55216.90202.55205.30205.30-
Aug 6, 2024205.40206.10203.75203.75203.7510
Aug 5, 2024210.20210.20192.16201.15201.15169
Aug 2, 2024217.45217.45203.65211.60211.60-
Aug 1, 2024229.90229.90218.95220.60220.60-
Jul 31, 2024226.10234.20226.10233.80233.8040
Jul 30, 2024231.25232.95222.40226.75226.7517
Jul 29, 2024233.95233.95231.05232.10232.10-
Jul 26, 2024236.15236.15229.30232.50232.50-
Jul 25, 2024224.50241.15224.50236.10236.10100
Jul 24, 2024233.85233.85223.65223.65223.65-
Jul 23, 2024230.00238.40230.00235.80235.80-
Jul 22, 2024230.70232.00229.55231.85231.85-
Jul 19, 2024226.45231.15222.95231.15231.15220
Jul 18, 2024240.10243.30226.25226.25226.25105
Jul 17, 2024236.90239.85231.70239.85239.8515
Jul 16, 2024231.35237.50231.35237.50237.505
Jul 15, 2024232.10235.00229.95229.95229.95100
Jul 12, 2024227.75231.90226.10231.90231.90-
Jul 11, 2024225.90234.65225.90229.20229.20111
Jul 10, 2024230.80230.80219.50227.30227.30-
Jul 9, 2024239.70239.75228.35231.35231.3560
Jul 8, 2024245.00245.00238.80239.95239.95-
Jul 5, 2024244.85249.30244.10245.10245.10-
Jul 4, 2024244.70248.35244.70247.00247.0060
Jul 3, 2024240.90244.80240.90244.40244.40-
Jul 2, 2024243.70248.20241.65241.65241.652
Jul 1, 2024233.35245.20231.10245.20245.2040
Jun 28, 2024228.00234.30228.00233.20233.20158
Jun 27, 2024225.00229.65224.10227.90227.9023
Jun 26, 2024211.20224.25211.20224.25224.2514
Jun 25, 2024217.20218.00210.50210.50210.505
Jun 24, 2024212.00217.40211.95217.40217.40-
Jun 21, 2024205.15213.15205.15213.15213.15-
Jun 20, 2024202.80207.05202.30205.45205.4549
Jun 19, 2024203.25204.95201.45201.45201.455
Jun 18, 2024207.70207.70202.85203.65203.6524
Jun 17, 2024213.70213.70205.75209.05209.0540
Jun 14, 2024203.95210.80203.95210.65210.654
Jun 13, 2024211.80211.80204.00204.00204.0049
Jun 12, 2024207.60216.20207.60212.15212.15102
Jun 11, 2024207.55211.55204.95207.95207.9555
Jun 10, 2024210.75212.55207.80207.85207.8520
Jun 7, 2024210.40213.95206.15209.50209.50-
Jun 6, 2024213.35214.75210.65210.75210.7522
Jun 5, 2024213.85216.00212.15214.20214.2012
Jun 4, 2024213.05221.20212.90213.75213.7587
Jun 3, 2024218.85229.30213.45213.45213.45333
May 31, 2024210.10218.45209.00215.95215.95804
May 30, 2024302.85305.15290.20291.05291.0554
May 29, 2024307.10312.70306.30309.60309.604
May 28, 2024321.50321.50306.55308.50308.504
May 27, 2024324.15324.15318.30318.50318.5091
May 24, 2024327.30327.30320.10322.55322.55-
May 23, 2024340.60343.40329.70329.70329.70111
May 22, 2024335.35336.20330.00332.70332.70155
May 21, 2024337.55337.55332.75336.50336.50-
May 20, 2024342.00342.00334.40334.40334.40130
May 17, 2024339.65340.15337.05340.15340.15-
May 16, 2024347.80347.80339.40340.55340.5525
May 15, 2024329.40346.25329.40346.25346.2511
May 14, 2024331.45333.45327.95331.55331.55405
May 13, 2024327.60334.55327.60332.45332.4510
May 10, 2024328.10331.55328.00328.45328.45-
May 9, 2024326.55331.05326.55330.20330.20-
May 8, 2024329.50332.20323.35328.50328.5015
May 7, 2024338.30339.20325.90330.80330.8043
May 6, 2024335.75341.35335.75339.60339.60-
May 3, 2024338.95346.35335.40337.00337.0022
May 2, 2024346.80355.65338.10338.10338.101
Apr 30, 2024346.15346.15342.35343.35343.353
Apr 29, 2024357.65361.55346.80347.00347.002
Apr 26, 2024355.95359.50355.95359.30359.30-
Apr 25, 2024333.65344.00333.65341.45341.45-
Apr 24, 2024344.45348.30340.55344.70344.705
Apr 23, 2024318.35342.60318.35342.60342.6010
Apr 22, 2024307.45318.85303.25318.85318.855
Apr 19, 2024310.50312.60306.00307.25307.2510
Apr 18, 2024321.40322.15314.00314.00314.00-
Apr 17, 2024327.20329.40321.95321.95321.958
Apr 16, 2024325.10328.95322.65328.40328.4022
Apr 15, 2024330.20331.30324.85325.75325.7551
Apr 12, 2024331.10334.05329.50330.45330.4531
Apr 11, 2024325.60330.80325.60330.80330.801
Apr 10, 2024331.25331.25326.80326.80326.80-
Apr 9, 2024333.50335.10331.15331.15331.15-
Apr 8, 2024333.45337.05331.10332.40332.4030
Apr 5, 2024319.75335.15317.00334.40334.401
Apr 4, 2024313.55326.10311.60316.65316.6528
Apr 3, 2024320.45320.45313.55313.55313.5510
Apr 2, 2024332.05333.10318.55322.15322.15226
Mar 28, 2024329.00335.80329.00330.60330.60150
Mar 27, 2024326.20330.20326.20329.20329.20-
Mar 26, 2024326.40331.60322.00325.80325.804
Mar 25, 2024327.20329.00324.60325.80325.8031
Mar 22, 2024331.00334.80324.00328.00328.005
Mar 21, 2024330.00338.40329.80330.60330.6030
Mar 20, 2024323.80331.60322.00328.80328.80169
Mar 19, 2024326.00326.00317.60324.20324.20150
Mar 18, 2024327.80330.20324.20326.80326.8055
Mar 15, 2024336.20336.40325.00326.00326.00607
Mar 14, 2024341.40346.80337.00337.00337.00-
Mar 13, 2024336.40345.60336.00340.80340.808
Mar 12, 2024334.00339.00334.00336.00336.0067
Mar 11, 2024347.40347.40334.00335.80335.8047
Mar 8, 2024341.20366.60341.20351.20351.20119
Mar 7, 2024371.40376.80370.00374.80374.80111
Mar 6, 2024379.00386.20374.00374.60374.6087
Mar 5, 2024397.80400.00369.00371.40371.4050
Mar 4, 2024401.80406.00399.20403.80403.80-
Mar 1, 2024414.20417.80403.20403.60403.6040
Feb 29, 2024395.20412.40391.00412.40412.40212
Feb 28, 2024414.00414.00408.80408.80408.80-
Feb 27, 2024413.00419.60411.80414.60414.6013
Feb 26, 2024414.20423.00414.20416.20416.2068
Feb 23, 2024414.00420.00414.00417.40417.409
Feb 22, 2024412.80414.40406.40414.40414.405
Feb 21, 2024410.20410.20393.20395.00395.0027
Feb 20, 2024433.60433.80402.60410.40410.4011
Feb 19, 2024434.40434.40432.60433.40433.401
Feb 16, 2024441.20441.20431.80431.80431.80-
Feb 15, 2024445.20452.00440.40440.40440.4092
Feb 14, 2024439.80454.60439.80451.80451.8040
Feb 13, 2024446.00446.20439.40439.40439.4014
Feb 12, 2024464.00472.80453.40453.40453.40143
Feb 9, 2024442.60465.40442.60463.40463.40292
Feb 8, 2024425.20441.40425.20439.20439.2037
Feb 7, 2024411.00426.60411.00423.00423.00500
Feb 6, 2024417.40420.80406.20411.40411.4025
Feb 5, 2024404.40418.00402.20405.00405.0024
Feb 2, 2024389.80403.80381.20403.80403.8016
Feb 1, 2024371.00374.40369.20374.20374.20-
Jan 31, 2024374.40375.00363.20370.40370.4090
Jan 30, 2024387.20387.20379.60382.60382.60-
Jan 29, 2024362.00386.40362.00386.40386.40-
Jan 26, 2024363.40369.00363.00363.40363.407
Jan 25, 2024375.20381.40368.60369.00369.00-
Jan 24, 2024381.00388.00376.40376.40376.4059
Jan 23, 2024377.60382.60377.40379.20379.20-
Jan 22, 2024367.60385.20367.60379.60379.609
Jan 19, 2024361.40367.80360.20367.80367.8010
Jan 18, 2024366.20366.20354.80361.00361.00-
Jan 17, 2024368.80368.80363.60367.80367.80-

Related Tickers