Frankfurt - Delayed Quote EUR

Meituan (9MD.F)

Compare
19.25
+0.72
+(3.91%)
At close: January 20 at 5:15:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202519.2619.4919.2519.2519.25365
Jan 17, 202518.3118.9318.3118.5218.521,523
Jan 16, 202518.3218.3218.2018.2618.26127
Jan 15, 202517.9018.1317.8517.9917.99351
Jan 14, 202518.0018.2318.0018.0018.00694
Jan 13, 202517.1517.4017.0217.2817.281,191
Jan 10, 202517.3017.4417.2017.3017.303,579
Jan 9, 202517.8318.1017.8317.9117.91399
Jan 8, 202518.1018.2418.1018.1018.10530
Jan 7, 202518.1018.5218.1018.3918.391,578
Jan 6, 202518.5619.0018.5118.5718.571,384
Jan 3, 202519.0319.5518.9019.2219.223,408
Jan 2, 202518.5518.7818.5118.7818.78428
Dec 30, 202418.7718.8118.7118.7118.7169
Dec 27, 202419.0319.2018.6019.2019.201,087
Dec 23, 202419.2419.3719.0019.1619.161,567
Dec 20, 202419.6519.8119.4719.6019.60434
Dec 19, 202419.4919.6019.3119.4219.42204
Dec 18, 202419.5619.5719.3819.5219.5291
Dec 17, 202419.4819.7019.3519.6119.61828
Dec 16, 202419.5919.6619.2819.3519.35688
Dec 13, 202420.1620.1619.8019.8119.81142
Dec 12, 202420.6420.6420.3120.3820.38673
Dec 11, 202420.2720.5020.2720.4220.42304
Dec 10, 202421.0021.1920.8420.9420.941,046
Dec 9, 202419.5522.5019.5522.5022.503,827
Dec 6, 202419.4019.6919.4019.5219.52531
Dec 5, 202419.2019.4019.2019.3019.30120
Dec 4, 202420.1320.3519.9919.9919.992,964
Dec 3, 202420.1020.1019.9120.0020.00103
Dec 2, 202420.1420.5020.1420.4720.47994
Nov 29, 202420.2721.0019.2019.2019.202,694
Nov 28, 202421.0021.0020.7420.7420.74489
Nov 27, 202421.1521.5821.0021.2821.281,774
Nov 26, 202420.0220.0519.9019.9019.90657
Nov 25, 202420.0520.0519.5319.7519.75625
Nov 22, 202420.5920.7820.2020.4020.40502
Nov 21, 202420.9320.9720.6520.6520.65117
Nov 20, 202421.0321.2420.9520.9620.961,010
Nov 19, 202420.6020.6120.3120.5020.5071
Nov 18, 202420.2620.4820.2420.3520.35244
Nov 15, 202420.4020.8020.3920.4220.42458
Nov 14, 202420.3520.7020.2520.2520.251,791
Nov 13, 202420.9021.2720.7520.7620.761,473
Nov 12, 202421.1021.2820.8120.8120.813,392
Nov 11, 202422.0022.1622.0022.0222.02590
Nov 8, 202422.9522.9522.2022.2022.201,162
Nov 7, 202423.5524.0023.5223.5423.542,254
Nov 6, 202422.4022.5722.1622.3122.311,444
Nov 5, 202422.3622.7922.3122.7922.79139
Nov 4, 202421.9822.3321.9821.9821.98871
Nov 1, 202421.8022.3521.8022.0322.03922
Oct 31, 202421.5121.9321.5021.5021.50163
Oct 30, 202421.7022.1321.7021.8221.82510
Oct 29, 202422.3122.8022.3122.4322.431,068
Oct 28, 202421.9222.3521.9121.9521.952,349
Oct 25, 202421.9121.9121.7221.7221.72266
Oct 24, 202422.1922.2321.9921.9921.99125
Oct 23, 202423.0023.4922.8822.9222.922,511
Oct 22, 202421.8022.4021.7522.1822.185,054
Oct 21, 202421.4521.4521.0921.4121.412,051
Oct 18, 202421.4722.1021.4722.1022.101,342
Oct 17, 202420.5520.5519.8519.8519.85862
Oct 16, 202420.3120.8020.2620.7020.702,982
Oct 15, 202420.5020.5019.8019.8019.804,361
Oct 14, 202422.1222.1921.1921.4121.411,325
Oct 11, 202422.7023.0922.2822.9522.951,253
Oct 10, 202423.1023.2222.5623.0923.095,775
Oct 9, 202422.0122.7521.3222.7522.753,457
Oct 8, 202422.3022.3020.4021.5121.514,304
Oct 7, 202425.0825.5024.6925.4825.481,363
Oct 4, 202424.2825.1324.2824.5024.507,215
Oct 3, 202423.3324.0323.3323.4223.42556
Oct 2, 202422.0923.1322.0722.4622.463,032
Oct 1, 202418.9020.0018.8020.0020.002,230
Sep 30, 202420.1020.2918.9018.9018.904,197
Sep 27, 202418.5519.3918.5018.9018.90566
Sep 26, 202417.0718.5017.0718.5018.502,587
Sep 25, 202416.2116.3215.9316.3216.3233
Sep 24, 202415.9417.1015.8617.1017.10581
Sep 23, 202415.0515.5415.0315.3315.334,068
Sep 20, 202415.3015.5015.2815.4015.403,122
Sep 19, 202415.2115.5015.0715.2815.28460
Sep 18, 202414.6014.6314.6014.6314.6393
Sep 17, 202414.6714.8014.5514.5514.551,178
Sep 16, 202414.4314.5814.3814.4614.462,451
Sep 13, 202414.1814.1813.9914.0714.07128
Sep 12, 202414.1814.1813.8614.0314.0310
Sep 11, 202413.5714.0013.5714.0014.00620
Sep 10, 202413.6713.6713.4413.4413.4433
Sep 9, 202413.5113.6913.4713.5713.57791
Sep 6, 202413.5013.5713.3013.5713.571,735
Sep 5, 202413.5313.6713.5213.5213.52102
Sep 4, 202413.6513.9613.5413.5613.56190
Sep 3, 202413.5113.7513.4913.5113.51245
Sep 2, 202413.7413.7413.2113.2213.22163
Aug 30, 202413.8113.8113.5313.5513.55201
Aug 29, 202413.0813.4713.0813.1213.12395
Aug 28, 202411.8012.5611.5212.4812.481,110
Aug 27, 202412.0312.0311.8911.9511.95444
Aug 26, 202412.2612.7312.1212.1212.12119
Aug 23, 202412.0812.2512.0812.2312.2347
Aug 22, 202412.1412.3912.1412.2712.2760
Aug 21, 202412.2412.6112.2312.2712.271,765
Aug 20, 202412.5012.5012.1712.1712.17276
Aug 19, 202412.4812.6012.4012.6012.60322
Aug 16, 202412.3912.7512.3912.4712.47998
Aug 15, 202411.7311.7711.7311.7711.7749
Aug 14, 202411.7211.7211.6111.6111.61264
Aug 13, 202411.9312.2311.9211.9211.9294
Aug 12, 202411.9112.0511.9112.0012.0045
Aug 9, 202412.2912.2912.2112.2212.2229
Aug 8, 202412.1812.3311.9512.2212.22921
Aug 7, 202412.3912.3912.0112.0112.01106
Aug 6, 202412.2912.2912.1512.1512.1587
Aug 5, 202412.1112.3912.0212.3912.39665
Aug 2, 202411.8412.1011.8412.1012.10267
Aug 1, 202412.8512.8812.5112.5112.5188
Jul 31, 202412.7812.8112.7412.7412.7448
Jul 30, 202412.3812.4812.2912.4812.4849
Jul 29, 202412.7212.7212.6012.6012.60108
Jul 26, 202412.5212.5712.4912.5512.55165
Jul 25, 202412.5012.5412.4812.4912.491,077
Jul 24, 202413.1813.2913.1113.1213.12184
Jul 23, 202414.1214.1213.7013.7613.76329
Jul 22, 202413.9214.0713.9214.0714.07481
Jul 19, 202413.7613.7613.5713.6813.681,380
Jul 18, 202413.8414.2213.6613.6813.689,995
Jul 17, 202413.8713.9313.6413.7313.73281
Jul 16, 202413.7213.7213.6613.6713.67156
Jul 15, 202413.9313.9313.6313.6313.63978
Jul 12, 202414.1614.1613.9513.9513.95137
Jul 11, 202413.4813.8013.4813.6213.62179
Jul 10, 202413.4313.5813.3913.5413.54122
Jul 9, 202413.4013.7513.3513.4013.4074
Jul 8, 202413.6313.6613.5013.5013.50288
Jul 5, 202414.0414.1013.8113.8113.81214
Jul 4, 202414.1014.1014.0314.0514.05171
Jul 3, 202413.7413.8413.7313.8413.84163
Jul 2, 202413.1913.2513.1913.2413.24161
Jul 1, 202413.4213.4212.9513.1013.10449
Jun 28, 202413.1213.1813.0713.1213.1297
Jun 27, 202413.4613.7113.4513.4813.48381
Jun 26, 202413.8014.0313.8014.0314.031,828
Jun 25, 202413.8713.8713.5613.5613.56166
Jun 24, 202413.4813.7913.4613.7913.79193
Jun 21, 202413.7514.0713.7513.8013.802,984
Jun 20, 202414.0914.1014.0114.0514.05195
Jun 19, 202414.2814.2814.1114.1114.111,238
Jun 18, 202413.5113.7113.5113.7113.71663
Jun 17, 202413.7613.8613.6113.8413.84362
Jun 14, 202413.5513.6013.4013.4013.40170
Jun 13, 202413.4113.6613.4113.5313.53260
Jun 12, 202413.3613.3613.2513.3613.36135
Jun 11, 202413.4013.7113.4013.6613.66416
Jun 10, 202412.7012.7812.7012.7812.7896
Jun 7, 202412.9213.2612.7112.7412.74980
Jun 6, 202412.9313.7512.9313.4113.41372
Jun 5, 202413.1713.2613.0413.2613.26391
Jun 4, 202413.1813.5713.1213.1613.16102
Jun 3, 202412.6712.8412.5012.5012.50826
May 31, 202412.5112.5112.2112.2512.253
May 30, 202412.6912.9612.6412.9612.96232
May 29, 202413.3013.5013.0613.1213.12159
May 28, 202413.7414.2013.7413.7813.781,932
May 27, 202413.6914.3513.6914.3514.352,307
May 24, 202413.5713.8313.4913.5913.59322
May 23, 202414.0114.1713.6913.6913.69881
May 22, 202414.5414.5414.0014.0214.02752
May 21, 202414.0714.4214.0014.1514.15166
May 20, 202414.8514.8514.3314.3314.331,638
May 17, 202414.7015.1314.5414.7814.781,196
May 16, 202414.7815.0014.6214.8314.83787
May 15, 202414.1814.6514.0614.6514.65730
May 14, 202414.4014.6014.2614.2614.261,264
May 13, 202414.3314.8014.3114.5314.531,040
May 10, 202413.8414.3813.8413.9113.918,052
May 9, 202413.6914.0113.6914.0114.0118
May 8, 202413.4513.6013.3613.5313.53967
May 7, 202413.7113.8513.5313.5613.561,363
May 6, 202414.2314.5314.1414.1414.141,329
May 3, 202413.9914.4713.9814.1914.19802
May 2, 202413.9914.7313.9614.6214.622,767
Apr 30, 202413.0113.2713.0013.0113.01563
Apr 29, 202413.1513.4813.0013.4813.48552
Apr 26, 202413.9013.9813.5713.9313.93581
Apr 25, 202413.0313.0813.0013.0813.0884
Apr 24, 202413.2013.3513.1513.1613.161,024
Apr 23, 202412.7113.1712.7112.8612.86711
Apr 22, 202411.9212.0611.8811.9411.941,704
Apr 19, 202411.1711.3311.1711.3311.3346
Apr 18, 202411.5211.6711.5211.5611.56285
Apr 17, 202411.4711.5411.4611.5211.52188
Apr 16, 202411.7611.7711.6611.6711.67150
Apr 15, 202411.9012.0611.9011.9511.95515
Apr 12, 202412.1312.1311.9311.9311.93914
Apr 11, 202412.2512.5012.2112.2112.21604
Apr 10, 202411.9412.1411.9412.1412.14141
Apr 9, 202411.5611.7011.5511.6411.64422
Apr 8, 202411.5811.7711.5111.5511.55989
Apr 5, 202411.7211.9911.6511.6511.65568
Apr 4, 202411.5012.0411.5012.0412.04229
Apr 3, 202411.6011.6311.5711.6011.609
Apr 2, 202412.3512.3511.8911.9211.924,043
Mar 28, 202411.3011.3811.2311.3811.38262
Mar 27, 202410.5510.9810.5310.7010.701,040
Mar 26, 202410.8510.8710.8010.8410.84123
Mar 25, 202410.8411.1510.7410.7610.76543
Mar 22, 202410.3110.8510.2310.8510.85186
Mar 21, 202410.7110.7110.3010.3010.30507
Mar 20, 202410.3510.6510.2010.2910.29254
Mar 19, 202410.3210.5010.3010.5010.50306
Mar 18, 202410.5510.5510.3810.4110.41183
Mar 15, 202410.3010.6210.2910.3910.39507
Mar 14, 202410.6811.1310.5710.5710.57660
Mar 13, 202410.8711.0210.8711.0211.02385
Mar 12, 202410.7911.0210.7610.7610.761,764
Mar 11, 202410.2710.5010.2710.3510.35812
Mar 8, 20249.869.869.729.749.741,073
Mar 7, 20249.619.869.619.869.86530
Mar 6, 202410.3210.3610.2110.3010.301,261
Mar 5, 202410.0510.359.9210.0310.03339
Mar 4, 202410.7510.9510.4010.4110.413,094
Mar 1, 202410.2310.4110.1810.4110.411,444
Feb 29, 20249.279.379.129.159.15346
Feb 28, 20249.129.128.968.968.96166
Feb 27, 20249.309.529.309.419.41465
Feb 26, 20249.519.729.369.439.43838
Feb 23, 20249.519.809.469.529.52523
Feb 22, 20249.179.509.179.229.221,243
Feb 21, 20249.059.308.898.948.941,317
Feb 20, 20248.578.718.478.478.47316
Feb 19, 20248.548.808.358.358.35357
Feb 16, 20248.708.728.678.698.69406
Feb 15, 20248.388.438.248.308.30802
Feb 14, 20248.328.498.328.388.382,046
Feb 13, 20248.198.558.098.158.151,244
Feb 12, 20247.858.197.798.198.191,049
Feb 9, 20247.888.007.807.927.92639
Feb 8, 20248.198.197.817.827.82501
Feb 7, 20248.068.257.847.867.86647
Feb 6, 20248.108.458.018.168.16686
Feb 5, 20247.537.867.527.707.701,237
Feb 2, 20247.377.387.267.267.26289
Feb 1, 20247.447.517.407.407.40597
Jan 31, 20247.277.537.277.397.39398
Jan 30, 20247.667.667.517.517.51517
Jan 29, 20247.707.937.607.607.60615
Jan 26, 20247.808.097.738.098.09659
Jan 25, 20248.008.287.957.967.96672
Jan 24, 20247.958.437.958.258.254,872
Jan 23, 20247.728.507.618.058.05670
Jan 22, 20247.757.767.467.707.705,507

Related Tickers

19R.F SRP Groupe S.A.
0.6860
+6.52%
 
HG0.DU THG PLC
0.4624
-1.66%
 
90Z.F Answear.com S.A.
6.21
-3.27%
 
8WZ.F D-Market Elektronik Hizmetler ve Ticaret A.S.
2.9600
-1.99%
 
DYQ.MU ASOS PLC
4.8400
-0.21%
 
AHLA.MU Alibaba Group Holding Ltd
84.35
+2.24%
 
AL0.DU Allegro.EU SA
6.01
-0.96%
 
013C.F JD.com, Inc.
19.64
+6.27%
 
2RR.F Alibaba Group Holding Limited
10.50
+4.62%
 
AHLA.F Alibaba Group Holding Limited
84.20
+1.81%