Dusseldorf - Delayed Quote EUR

Marqeta Inc (8QJ.DU)

4.4000
-0.1400
(-3.08%)
At close: May 23 at 7:32:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20254.50004.52004.40004.40004.4000-
May 22, 20254.52004.56004.52004.54004.5400-
May 21, 20254.52004.60004.48004.58004.5800-
May 20, 20254.56004.66004.56004.66004.6600-
May 19, 20254.58004.58004.38004.56004.5600-
May 16, 20254.38004.46004.38004.46004.4600-
May 15, 20254.28004.44004.28004.44004.4400-
May 14, 20254.24004.30004.22004.30004.3000-
May 13, 20254.10004.20004.10004.20004.2000-
May 12, 20254.08004.24004.08004.14004.1400-
May 9, 20253.92004.24003.92004.06004.0600-
May 8, 20253.74003.98003.74003.98003.9800-
May 7, 20253.38003.54003.38003.54003.5400-
May 6, 20253.28003.34003.28003.32003.3200-
May 5, 20253.32003.38003.32003.38003.3800-
May 2, 20253.54003.54003.38003.38003.3800-
Apr 30, 20253.56003.58003.54003.58003.5800-
Apr 29, 20253.42003.52003.42003.52003.5200-
Apr 28, 20253.42003.44003.36003.36003.3600-
Apr 25, 20253.46003.46003.44003.46003.4600-
Apr 24, 20253.36003.46003.34003.46003.4600-
Apr 23, 20253.34003.48003.34003.38003.3800-
Apr 22, 20253.20003.34003.20003.24003.2400-
Apr 17, 20253.42003.42003.34003.34003.3400-
Apr 16, 20253.36003.42003.34003.40003.4000-
Apr 15, 20253.38003.46003.38003.44003.4400-
Apr 14, 20253.34003.42003.34003.38003.3800-
Apr 11, 20253.38003.38003.30003.32003.3200-
Apr 10, 20253.56003.56003.38003.38003.3800-
Apr 9, 20253.28003.54003.28003.54003.5400-
Apr 8, 20253.44003.52003.36003.36003.3600-
Apr 7, 20253.20003.42003.14003.42003.4200-
Apr 4, 20253.50003.50003.34003.34003.3400-
Apr 3, 20253.62003.62003.56003.56003.5600-
Apr 2, 20253.86003.86003.82003.86003.8600-
Apr 1, 20253.74003.90003.72003.90003.9000-
Mar 31, 20253.80003.80003.76003.76003.7600-
Mar 28, 20253.90003.92003.86003.86003.8600-
Mar 27, 20254.00004.04003.96003.96003.9600-
Mar 26, 20254.02004.08003.98003.98003.9800-
Mar 25, 20254.08004.16004.04004.06004.0600-
Mar 24, 20254.10004.14004.10004.14004.1400-
Mar 21, 20254.10004.10004.02004.02004.0200-
Mar 20, 20254.16004.24004.08004.08004.0800-
Mar 19, 20254.02004.22004.02004.18004.1800-
Mar 18, 20253.88004.06003.86003.98003.9800-
Mar 17, 20253.70003.90003.70003.90003.9000-
Mar 14, 20253.64003.72003.64003.72003.7200-
Mar 13, 20253.56003.66003.56003.66003.6600-
Mar 12, 20253.52003.62003.52003.62003.6200-
Mar 11, 20253.50003.54003.46003.46003.4600-
Mar 10, 20253.66003.66003.52003.52003.5200-
Mar 7, 20253.68003.74003.64003.64003.6400-
Mar 6, 20253.74003.76003.70003.74003.7400-
Mar 5, 20253.84003.84003.72003.72003.7200-
Mar 4, 20253.86003.86003.82003.84003.8400-
Mar 3, 20253.96003.96003.82003.82003.8200-
Feb 28, 20254.02004.02003.92003.92003.9200-
Feb 27, 20253.70004.00003.66004.00004.0000-
Feb 26, 20253.52003.54003.48003.48003.4800-
Feb 25, 20253.48003.50003.48003.50003.5000-
Feb 24, 20253.46003.48003.44003.44003.4400-
Feb 21, 20253.66003.66003.46003.46003.4600-
Feb 20, 20253.62003.68003.62003.68003.6800-
Feb 19, 20253.48003.66003.48003.66003.6600-
Feb 18, 20253.40003.44003.40003.44003.4400-
Feb 17, 20253.36003.38003.36003.38003.3800-
Feb 14, 20253.40003.42003.38003.42003.4200-
Feb 13, 20253.50003.50003.44003.44003.4400-
Feb 12, 20253.54003.54003.52003.52003.5200-
Feb 11, 20253.62003.62003.50003.50003.5000-
Feb 10, 20253.58003.64003.58003.60003.6000-
Feb 7, 20253.58003.62003.58003.58003.5800-
Feb 6, 20253.66003.66003.62003.62003.6200-
Feb 5, 20253.58003.64003.58003.60003.6000-
Feb 4, 20253.62003.62003.60003.62003.6200-
Feb 3, 20253.62003.64003.62003.64003.6400-
Jan 31, 20253.74003.76003.70003.70003.7000-
Jan 30, 20253.70003.82003.70003.82003.8200-
Jan 29, 20253.66003.70003.66003.68003.6800-
Jan 28, 20253.60003.68003.60003.68003.6800-
Jan 27, 20253.50003.76003.44003.60003.6000-
Jan 24, 20253.48003.58003.46003.58003.5800-
Jan 23, 20253.52003.56003.48003.56003.5600-
Jan 22, 20253.48003.54003.48003.54003.5400-
Jan 21, 20253.56003.60003.50003.50003.5000-
Jan 20, 20253.58003.58003.56003.56003.5600-
Jan 17, 20253.60003.66003.60003.64003.6400-
Jan 16, 20253.64003.68003.64003.64003.6400-
Jan 15, 20253.60003.72003.58003.68003.6800-
Jan 14, 20253.54003.66003.54003.56003.5600-
Jan 13, 20253.52003.52003.46003.52003.5200-
Jan 10, 20253.68003.68003.52003.52003.5200-
Jan 9, 20253.66003.68003.66003.66003.6600-
Jan 8, 20253.68003.68003.66003.66003.6600-
Jan 7, 20253.62003.78003.62003.70003.7000-
Jan 6, 20253.68003.74003.66003.70003.7000-
Jan 3, 20253.56003.70003.56003.70003.7000-
Jan 2, 20253.60003.64003.58003.58003.5800-
Dec 30, 20243.42003.44003.42003.42003.4200-
Dec 27, 20243.52003.52003.44003.44003.4400-
Dec 23, 20243.54003.54003.48003.50003.5000-
Dec 20, 20243.56003.60003.54003.58003.5800-
Dec 19, 20243.52003.58003.52003.58003.5800-
Dec 18, 20243.64003.72003.64003.70003.7000-
Dec 17, 20243.76003.76003.70003.70003.7000-
Dec 16, 20243.76003.80003.74003.74003.7400-
Dec 13, 20243.78003.80003.78003.78003.7800-
Dec 12, 20243.80003.86003.80003.82003.8200-
Dec 11, 20243.68003.82003.68003.82003.8200-
Dec 10, 20243.74003.76003.72003.74003.7400-
Dec 9, 20243.62003.72003.60003.72003.7200-
Dec 6, 20243.48003.64003.46003.64003.6400-
Dec 5, 20243.60003.60003.50003.50003.5000-
Dec 4, 20243.60003.62003.60003.60003.6000-
Dec 3, 20243.66003.66003.60003.60003.6000-
Dec 2, 20243.62003.66003.62003.62003.6200-
Nov 29, 20243.62003.64003.60003.60003.6000-
Nov 28, 20243.62003.64003.62003.62003.6200-
Nov 27, 20243.58003.62003.58003.60003.6000-
Nov 26, 20243.78003.78003.62003.62003.6200-
Nov 25, 20243.82003.86003.80003.80003.8000-
Nov 22, 20243.72003.86003.70003.86003.8600-
Nov 21, 20243.60003.72003.60003.72003.7200-
Nov 20, 20243.62003.68003.62003.62003.6200-
Nov 19, 20243.62003.64003.60003.64003.6400-
Nov 18, 20243.66003.66003.62003.66003.6600-
Nov 15, 20243.66003.78003.66003.70003.7000-
Nov 14, 20243.64003.68003.60003.64003.6400-
Nov 13, 20243.80003.82003.78003.78003.7800-
Nov 12, 20243.84003.92003.82003.86003.8600-
Nov 11, 20243.40003.78003.40003.78003.7800-
Nov 8, 20243.52003.52003.42003.42003.4200-
Nov 7, 20243.40003.58003.40003.58003.5800-
Nov 6, 20243.20003.40003.10003.40003.4000-
Nov 5, 20243.64003.64003.18003.18003.1800-
Nov 4, 20245.25005.40005.25005.30005.3000-
Nov 1, 20245.10005.35005.10005.30005.3000-
Oct 31, 20245.10005.20005.10005.15005.1500-
Oct 30, 20245.10005.20005.10005.10005.1000-
Oct 29, 20245.30005.30005.15005.15005.1500-
Oct 28, 20244.84005.15004.82005.15005.1500-
Oct 25, 20244.78004.86004.78004.82004.8200-
Oct 24, 20244.72004.78004.72004.76004.7600-
Oct 23, 20244.64004.74004.64004.70004.7000-
Oct 22, 20244.70004.74004.70004.70004.7000-
Oct 21, 20244.72004.74004.68004.68004.6800-
Oct 18, 20244.66004.78004.66004.74004.7400-
Oct 17, 20244.66004.68004.66004.68004.6800-
Oct 16, 20244.56004.70004.56004.70004.7000-
Oct 15, 20244.58004.64004.58004.64004.6400-
Oct 14, 20244.52004.54004.48004.54004.5400-
Oct 11, 20244.48004.54004.46004.54004.5400-
Oct 10, 20244.42004.58004.42004.48004.4800-
Oct 9, 20244.32004.40004.32004.40004.4000-
Oct 8, 20244.22004.30004.22004.26004.2600-
Oct 7, 20244.34004.34004.24004.24004.2400-
Oct 4, 20244.32004.36004.32004.34004.3400-
Oct 3, 20244.26004.26004.24004.26004.2600-
Oct 2, 20244.26004.34004.26004.28004.2800-
Oct 1, 20244.34004.34004.30004.30004.3000-
Sep 30, 20244.38004.44004.38004.38004.3800-
Sep 27, 20244.36004.44004.36004.40004.4000-
Sep 26, 20244.36004.40004.34004.34004.3400-
Sep 25, 20244.48004.50004.36004.36004.3600-
Sep 24, 20244.56004.56004.54004.54004.5400-
Sep 23, 20244.54004.64004.54004.64004.6400-
Sep 20, 20244.56004.56004.52004.52004.5200-
Sep 19, 20244.48004.66004.48004.60004.6000-
Sep 18, 20244.48004.50004.48004.50004.5000-
Sep 17, 20244.44004.56004.44004.50004.5000-
Sep 16, 20244.52004.52004.44004.44004.4400-
Sep 13, 20244.48004.56004.48004.54004.5400-
Sep 12, 20244.50004.54004.50004.54004.5400-
Sep 11, 20244.40004.52004.40004.52004.5200-
Sep 10, 20244.38004.40004.38004.40004.4000-
Sep 9, 20244.36004.44004.36004.44004.4400-
Sep 6, 20244.44004.44004.38004.38004.3800-
Sep 5, 20244.46004.48004.44004.48004.4800-
Sep 4, 20244.52004.60004.52004.56004.5600-
Sep 3, 20244.74004.76004.64004.64004.6400-
Sep 2, 20244.74004.74004.72004.74004.7400-
Aug 30, 20244.74004.74004.74004.74004.7400-
Aug 29, 20244.62004.84004.62004.84004.8400-
Aug 28, 20244.68004.70004.64004.64004.6400-
Aug 27, 20244.72004.72004.68004.68004.6800-
Aug 26, 20244.70004.76004.70004.76004.7600-
Aug 23, 20244.64004.74004.64004.68004.6800-
Aug 22, 20244.76004.78004.70004.70004.7000-
Aug 21, 20244.82004.82004.74004.74004.7400-
Aug 20, 20244.92004.92004.80004.80004.8000-
Aug 19, 20244.82004.96004.82004.92004.9200-
Aug 16, 20244.86004.90004.86004.90004.9000-
Aug 15, 20244.64004.90004.64004.86004.8600-
Aug 14, 20244.72004.72004.66004.66004.6600-
Aug 13, 20244.62004.74004.60004.74004.7400-
Aug 12, 20244.82004.82004.66004.66004.6600-
Aug 9, 20244.82004.82004.72004.74004.7400-
Aug 8, 20244.30004.66004.28004.66004.6600-
Aug 7, 20244.44004.52004.42004.48004.4800-
Aug 6, 20244.22004.52004.22004.52004.5200-
Aug 5, 20244.36004.36004.12004.22004.2200-
Aug 2, 20244.70004.70004.44004.46004.4600-
Aug 1, 20244.90004.92004.70004.70004.7000-
Jul 31, 20244.98004.98004.96004.96004.9600-
Jul 30, 20244.84004.98004.84004.94004.9400-
Jul 29, 20244.88004.90004.82004.82004.8200-
Jul 26, 20244.82004.88004.82004.88004.8800-
Jul 25, 20244.70004.86004.70004.86004.8600-
Jul 24, 20244.84004.88004.78004.78004.7800-
Jul 23, 20244.72004.86004.72004.82004.8200-
Jul 22, 20244.68004.72004.66004.72004.7200-
Jul 19, 20244.76004.82004.74004.74004.7400-
Jul 18, 20245.00005.00004.86004.86004.8600-
Jul 17, 20245.00005.10004.98004.98004.9800-
Jul 16, 20244.94005.00004.92005.00005.0000-
Jul 15, 20244.86004.96004.86004.96004.9600-
Jul 12, 20244.90004.96004.88004.88004.8800-
Jul 11, 20244.86005.05004.84004.98004.9800-
Jul 10, 20244.94004.94004.76004.76004.7600-
Jul 9, 20244.94004.98004.94004.98004.9800-
Jul 8, 20244.96005.05004.96004.96004.9600-
Jul 5, 20245.00005.00005.00005.00005.0000-
Jul 4, 20245.00005.05005.00005.00005.0000-
Jul 3, 20245.10005.20005.05005.05005.0500-
Jul 2, 20245.05005.15005.05005.15005.1500-
Jul 1, 20245.00005.10005.00005.10005.1000-
Jun 28, 20244.96004.98004.90004.90004.9000-
Jun 27, 20244.94004.96004.92004.96004.9600-
Jun 26, 20244.96005.00004.92005.00005.0000-
Jun 25, 20244.86005.10004.86005.05005.0500-
Jun 24, 20244.84004.92004.84004.86004.8600-
Jun 21, 20244.64004.74004.64004.74004.7400-
Jun 20, 20244.66004.70004.66004.68004.6800-
Jun 19, 20244.66004.66004.64004.64004.6400-
Jun 18, 20244.74004.80004.70004.70004.7000-
Jun 17, 20244.70004.70004.64004.66004.6600-
Jun 14, 20244.78004.80004.74004.74004.7400-
Jun 13, 20245.00005.00004.76004.76004.7600-
Jun 12, 20245.10005.25005.05005.05005.0500-
Jun 11, 20244.86005.20004.86005.20005.2000-
Jun 10, 20244.80004.86004.78004.82004.8200-
Jun 7, 20244.82004.86004.80004.82004.8200-
Jun 6, 20244.76004.88004.76004.88004.8800-
Jun 5, 20244.82004.88004.80004.80004.8000-
Jun 4, 20244.90004.90004.88004.88004.8800-
Jun 3, 20244.84004.96004.82004.88004.8800-
May 31, 20244.88004.88004.82004.84004.8400-
May 30, 20244.84004.94004.84004.94004.9400-
May 29, 20245.00005.00004.94004.94004.9400-
May 28, 20244.88005.00004.86004.96004.9600-
May 27, 20244.88004.88004.86004.88004.8800-
May 24, 20244.72004.92004.72004.92004.9200-
May 23, 20244.74004.82004.74004.82004.8200-

Related Tickers

PANW.MX Palo Alto Networks, Inc.
3,604.44
+0.40%
 
NBVA.V Nubeva Technologies Ltd.
0.0650
-7.14%
 
MSFT Microsoft Corporation
450.18
-1.03%
 
PLTR Palantir Technologies Inc.
123.31
+0.83%