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

MCE - Delayed Quote EUR

Club De Futbol Intercity Sad (CITY.MC)

Compare
0.2920
+0.0270
+(10.19%)
At close: 5:35:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.26500.31800.21600.29200.29204,744,693
Apr 15, 20250.31000.33900.24600.26500.26507,682,313
Apr 14, 20250.15800.30500.14250.29900.29907,251,510
Apr 11, 20250.15900.18200.14700.15500.15502,691,648
Apr 10, 20250.16500.18100.15100.15850.15853,004,242
Apr 9, 20250.19800.20800.16000.16000.16002,514,183
Apr 8, 20250.20800.25300.19500.19900.19904,041,893
Apr 7, 20250.21000.24100.19200.19950.19952,292,245
Apr 4, 20250.31600.34600.24400.26500.26502,020,997
Apr 3, 20250.38500.40300.30600.33100.33101,223,526
Apr 2, 20250.38000.42800.34000.38900.38901,524,319
Apr 1, 20250.51200.52600.38300.38300.38302,358,788
Mar 31, 20250.61800.61800.46000.46800.46802,315,558
Mar 28, 20250.53800.63000.50200.56400.56404,736,689
Mar 27, 20250.44200.55400.41400.53800.53803,959,096
Mar 26, 20250.41000.48500.37300.45000.45003,061,673
Mar 25, 20250.39600.43200.36000.38000.38001,935,249
Mar 24, 20250.48800.48800.41500.44000.44004,301,061
Mar 21, 20250.37900.47900.34400.41100.41109,675,441
Mar 20, 20250.25600.42000.24100.35100.351010,577,299
Mar 19, 20250.10400.23000.10100.21900.21909,338,841
Mar 18, 20250.09040.10750.08900.10100.1010925,072
Mar 17, 20250.09480.09800.08940.08940.0894308,213
Mar 14, 20250.08900.11000.08880.09900.0990671,289
Mar 13, 20250.08620.09000.08500.08600.0860175,719
Mar 12, 20250.09100.09700.08640.08640.0864670,830
Mar 11, 20250.09500.09800.08700.09020.09021,140,995
Mar 10, 20250.11700.12000.09600.09800.09801,057,123
Mar 7, 20250.12000.12500.12000.12400.124043,296
Mar 6, 20250.12600.12600.11500.11950.1195529,342
Mar 5, 20250.12550.13700.12550.12650.1265216,408
Mar 4, 20250.14200.14300.12900.13200.1320494,876
Mar 3, 20250.15000.15000.13700.14000.1400403,456
Feb 28, 20250.15100.15500.14250.14450.1445627,251
Feb 27, 20250.15300.15850.15200.15250.152583,030
Feb 26, 20250.16000.16000.15100.15850.158564,310
Feb 25, 20250.16000.16900.15400.15900.1590150,387
Feb 24, 20250.17100.17300.16000.16300.1630434,541
Feb 21, 20250.15500.16150.15200.16100.1610307,237
Feb 20, 20250.16100.16100.15200.15500.1550111,450
Feb 19, 20250.16850.16850.15900.16250.1625374,407
Feb 18, 20250.17000.17000.16300.16900.1690144,537
Feb 17, 20250.18000.18200.17000.17000.1700487,626
Feb 14, 20250.17900.17900.17100.17150.1715180,669
Feb 13, 20250.18300.18300.17100.17100.1710139,946
Feb 12, 20250.18500.18500.17450.17950.1795176,369
Feb 11, 20250.17700.18200.17400.17600.176057,166
Feb 10, 20250.19200.19200.17400.18000.1800154,588
Feb 7, 20250.19400.19900.18500.19000.1900166,290
Feb 6, 20250.20200.20200.19050.19400.1940232,811
Feb 5, 20250.19800.20300.19000.19500.1950476,817
Feb 4, 20250.19900.20000.19200.19500.1950178,039
Feb 3, 20250.21000.21700.19400.19600.1960681,727
Jan 31, 20250.22100.22400.20700.21400.2140699,869
Jan 30, 20250.25200.25600.21500.22000.2200961,802
Jan 29, 20250.23500.24000.22100.23000.2300467,778
Jan 28, 20250.24500.24800.23000.23500.2350453,987
Jan 27, 20250.21200.22500.21000.22500.2250274,420
Jan 24, 20250.21300.21700.20600.20600.206090,308
Jan 23, 20250.21500.22400.20800.21000.2100162,617
Jan 22, 20250.20600.22500.20600.20800.2080519,314
Jan 21, 20250.19900.20800.19500.20500.2050168,485
Jan 20, 20250.20900.21800.19000.20100.2010240,835
Jan 17, 20250.22700.22900.20600.20900.2090237,249
Jan 16, 20250.22300.23000.20300.21700.2170308,660
Jan 15, 20250.22400.22400.20800.22200.2220216,176
Jan 14, 20250.19200.23000.19200.22200.2220390,907
Jan 13, 20250.20400.21000.19000.20000.2000448,959
Jan 10, 20250.20700.22600.20700.22600.2260482,666
Jan 9, 20250.19000.20800.18500.20800.2080229,190
Jan 8, 20250.19500.20200.18200.19000.1900393,358
Jan 7, 20250.20800.20800.19000.19800.1980152,875
Jan 6, 20250.21000.22000.19900.20800.2080213,977
Jan 3, 20250.21800.23500.20400.20500.2050502,761
Jan 2, 20250.19800.23000.19000.22500.2250385,746
Dec 31, 20240.20700.22100.19000.19000.1900590,023
Dec 30, 20240.21700.23000.20400.21700.2170426,843
Dec 27, 20240.23900.23900.20800.21700.2170437,872
Dec 24, 20240.24300.25900.23300.23600.2360202,806
Dec 23, 20240.28800.29800.26000.26600.2660372,699
Dec 20, 20240.30000.31500.27800.28100.2810228,338
Dec 19, 20240.37300.38600.30200.32900.3290251,782
Dec 18, 20240.39000.39000.36000.36000.3600126,477
Dec 17, 20240.41000.41200.37600.39900.399043,045
Dec 16, 20240.43800.43800.40000.40900.409087,535
Dec 13, 20240.48200.49500.42200.42200.4220141,544
Dec 12, 20240.48200.49200.46500.47200.472052,445
Dec 11, 20240.47000.48000.46000.47000.470031,482
Dec 10, 20240.48200.48200.46700.47000.470021,016
Dec 9, 20240.45000.49600.45000.46900.4690122,543
Dec 6, 20240.58800.61400.53000.53000.530097,172
Dec 5, 20240.61000.66800.57000.59000.5900388,734
Dec 4, 20240.50000.50000.48000.49900.499084,545
Dec 3, 20240.47000.50000.44000.49700.4970125,886
Dec 2, 20240.50600.50600.46000.46000.4600175,441
Nov 29, 20240.51000.55800.51000.55800.5580139,268
Nov 28, 20240.48200.50600.44400.50600.5060130,393
Nov 27, 20240.43500.43950.41500.43950.439559,449
Nov 26, 20240.42400.46220.40000.41500.415098,334
Nov 25, 2024 1:20 Stock Splits
Nov 25, 20240.50800.50800.42300.42300.423032,146
Nov 22, 20240.54000.56400.52800.53200.532073,896
Nov 21, 20240.56400.56400.53600.56000.560040,756
Nov 20, 20240.54800.58000.52400.57600.576083,336
Nov 19, 20240.54400.54400.52400.54400.544044,174
Nov 18, 20240.53200.54800.50000.54000.540089,547
Nov 15, 20240.59600.59600.54800.56800.5680122,327
Nov 14, 20240.53600.59200.51600.58800.5880249,865
Nov 13, 20240.02720.02860.02600.02660.02661,099,070
Nov 12, 20240.02740.02740.02600.02680.02681,407,095
Nov 11, 20240.02720.02720.02540.02680.02685,099,048
Nov 8, 20240.02940.03040.02720.02960.02961,550,474
Nov 7, 20240.02720.03000.02620.02940.02941,705,362
Nov 6, 20240.02760.02840.02620.02700.02701,133,087
Nov 5, 20240.02940.03180.02680.02780.02786,010,726
Nov 4, 20240.02940.03040.02900.03000.03002,034,710
Nov 1, 20240.03260.03320.02960.03040.03043,208,790
Oct 31, 20240.03600.03620.03020.03200.03205,694,011
Oct 30, 20240.03000.03740.02920.03480.03487,857,199
Oct 29, 20240.03000.03080.02920.02980.02981,879,349
Oct 28, 20240.03100.03160.02900.03020.03024,792,276
Oct 25, 20240.03220.03220.03080.03160.03161,375,947
Oct 24, 20240.03200.03240.03080.03200.03201,334,366
Oct 23, 20240.03300.03300.03100.03200.03201,322,697
Oct 22, 20240.03180.03300.03060.03260.03261,828,717
Oct 21, 20240.03140.03260.03120.03180.03181,988,424
Oct 18, 20240.03400.03480.03240.03360.03364,316,686
Oct 17, 20240.03440.03500.03280.03280.03281,679,765
Oct 16, 20240.03420.03480.03220.03440.03443,236,193
Oct 15, 20240.03560.03660.03400.03400.03405,161,309
Oct 14, 20240.03520.03680.03440.03520.03527,654,409
Oct 11, 20240.03280.03440.03120.03320.03322,319,596
Oct 10, 20240.03380.03380.03120.03240.0324613,718
Oct 9, 20240.03300.03440.03120.03280.03281,154,601
Oct 8, 20240.03380.03480.03220.03300.03301,801,646
Oct 7, 20240.03760.03840.03240.03300.03305,744,230
Oct 4, 20240.03580.03880.03560.03640.03644,197,517
Oct 3, 20240.03600.03840.03580.03580.03581,743,434
Oct 2, 20240.03860.03960.03500.03700.03707,905,346
Oct 1, 20240.04180.04380.03780.03780.037811,388,881
Sep 30, 20240.03500.04180.03400.03980.03988,486,796
Sep 27, 20240.03560.03640.03380.03520.03523,567,465
Sep 26, 20240.03420.03680.03400.03560.03562,802,248
Sep 25, 20240.03660.03680.03360.03360.03362,519,785
Sep 24, 20240.03740.03740.03500.03680.03683,312,591
Sep 23, 20240.03940.03940.03540.03660.03668,189,392
Sep 20, 20240.04080.04280.04000.04180.04183,563,882
Sep 19, 20240.04240.04280.03880.04080.04083,310,861
Sep 18, 20240.04440.04440.04100.04260.04262,568,124
Sep 17, 20240.04260.04620.04220.04280.04287,349,685
Sep 16, 20240.04500.04560.04160.04180.04186,042,676
Sep 13, 20240.04800.05060.04720.04800.04807,057,362
Sep 12, 20240.05200.05400.04960.05180.05184,197,615
Sep 11, 20240.05480.05480.05000.05220.05224,294,129
Sep 10, 20240.05600.05660.05340.05440.05441,530,608
Sep 9, 20240.05320.05560.05200.05500.05503,031,610
Sep 6, 20240.05500.05600.05400.05480.05481,496,841
Sep 5, 20240.05240.05680.05240.05460.05464,615,848
Sep 4, 20240.05460.05560.05200.05400.05403,996,864
Sep 3, 20240.05640.05760.05460.05580.05582,626,640
Sep 2, 20240.05980.05980.05640.05640.05643,619,495
Aug 30, 20240.05840.06100.05760.05940.05946,592,017
Aug 29, 20240.05520.05840.05400.05840.05842,901,015
Aug 28, 20240.05840.05840.05500.05620.05622,907,845
Aug 27, 20240.06000.06120.05700.05820.05822,787,010
Aug 26, 20240.05920.06200.05820.05980.05989,982,812
Aug 23, 20240.05400.05800.05400.05600.05609,082,231
Aug 22, 20240.05180.05420.05060.05300.05301,975,241
Aug 21, 20240.05760.05780.05100.05100.05105,291,230
Aug 20, 20240.06000.06040.05700.05860.05862,695,719
Aug 19, 20240.05860.06000.05560.05960.05964,713,361
Aug 16, 20240.05900.05900.05660.05700.05701,013,676
Aug 15, 20240.05660.05980.05620.05760.05764,404,468
Aug 14, 20240.05500.05880.05160.05620.05629,660,228
Aug 13, 20240.04460.05520.04460.05380.05389,127,241
Aug 12, 20240.04040.04760.04040.04480.04486,392,488
Aug 9, 20240.04100.04100.03800.04080.04083,308,036
Aug 8, 20240.04160.04400.03920.04080.04081,572,319
Aug 7, 20240.04200.04480.03920.04040.04043,135,777
Aug 6, 20240.04280.04380.03940.04060.04062,391,630
Aug 5, 20240.04220.04380.03860.04360.04362,378,126
Aug 2, 20240.04480.04600.04200.04400.04401,663,950
Aug 1, 20240.04540.04660.04360.04480.04481,434,403
Jul 31, 20240.04740.04780.04520.04540.04541,286,099
Jul 30, 20240.04960.05180.04620.04640.04643,631,032
Jul 29, 20240.05240.05240.05040.05140.0514535,764
Jul 26, 20240.05140.05400.05080.05180.05182,442,417
Jul 25, 20240.05480.05700.05200.05400.05401,789,103
Jul 24, 20240.05300.05700.05000.05500.05504,186,265
Jul 23, 20240.05640.05860.05300.05420.05422,413,250
Jul 22, 20240.06200.06380.05600.05700.05708,116,099
Jul 19, 20240.05560.06200.05540.06060.06067,466,847
Jul 18, 20240.05700.05900.05160.05540.05544,772,283
Jul 17, 20240.06020.06520.05220.05680.05686,074,037
Jul 16, 20240.06220.06760.06000.06220.06229,890,607
Jul 15, 20240.05320.06380.05320.06180.061812,906,526
Jul 12, 20240.05020.05780.04540.05260.052614,527,739
Jul 11, 20240.04280.05160.04280.04960.049611,852,400
Jul 10, 20240.03740.04500.03740.04380.04388,413,896
Jul 9, 20240.03700.04100.03560.03880.03884,510,188
Jul 8, 20240.03580.03900.03440.03640.03645,189,124
Jul 5, 20240.04080.04300.03420.03420.03428,840,349
Jul 4, 20240.03160.04240.03120.04080.040818,815,611
Jul 3, 20240.03140.03140.03000.03140.0314511,812
Jul 2, 20240.03140.03260.03000.03160.03161,729,284
Jul 1, 20240.03120.03140.02940.03080.0308406,248
Jun 28, 20240.03000.03160.02920.03100.03101,290,650
Jun 27, 20240.03000.03100.02960.03060.0306170,384
Jun 26, 20240.03060.03180.02900.03000.03001,502,862
Jun 25, 20240.02980.03240.02940.03060.03061,660,776
Jun 24, 20240.03000.03080.02900.03000.0300971,985
Jun 21, 20240.03000.03060.02900.03020.03021,691,486
Jun 20, 20240.03300.03300.02960.03040.03041,709,337
Jun 19, 20240.02800.03500.02800.03240.03244,723,949
Jun 18, 20240.03000.03140.02860.02880.0288899,545
Jun 17, 20240.03000.03020.02740.03020.03021,570,742
Jun 14, 20240.03220.03220.03000.03000.03001,436,988
Jun 13, 20240.03440.03440.03100.03100.03102,232,578
Jun 12, 20240.03520.03640.03240.03460.03461,164,536
Jun 11, 20240.03480.03500.03480.03500.035066,000
Jun 10, 20240.03640.03760.03400.03520.03521,027,865
Jun 7, 20240.03960.03960.03680.03680.03681,571,741
Jun 6, 20240.04100.04380.03840.03900.03906,386,969
Jun 5, 20240.03620.04540.03540.03900.03904,852,277
Jun 4, 20240.03980.04180.03660.03660.03661,942,206
Jun 3, 20240.03300.04260.03300.03800.03805,552,471
May 31, 20240.03200.03340.03100.03280.0328222,763
May 30, 20240.03300.03360.03200.03280.0328260,035
May 29, 20240.03420.03480.03300.03300.0330706,625
May 28, 20240.03160.03440.03120.03440.0344979,346
May 27, 20240.03040.03140.03000.03140.0314387,823
May 24, 20240.03300.03340.03020.03180.03181,291,900
May 23, 20240.03200.03380.03120.03300.0330648,084
May 22, 20240.03020.03200.03020.03160.0316647,728
May 21, 20240.03100.03220.03060.03100.0310618,762
May 20, 20240.03360.03360.03100.03220.0322365,090
May 17, 20240.03380.03400.03100.03300.03301,402,766
May 16, 20240.03200.03400.03120.03380.0338806,214
May 15, 20240.03300.03440.03100.03300.03302,023,997
May 14, 20240.03720.03720.03120.03300.03304,537,818
May 13, 20240.03960.04060.03680.03720.0372520,892
May 10, 20240.03800.04040.03700.03820.0382837,983
May 9, 20240.03960.03960.03760.03760.037655,000
May 8, 20240.03820.04100.03720.03960.0396800,158
May 7, 20240.03640.03800.03520.03760.0376886,915
May 6, 20240.03700.04000.03460.03520.03521,019,971
May 3, 20240.03640.03860.03440.03700.0370842,119
May 2, 20240.03520.03820.03400.03640.03641,241,029
Apr 30, 20240.04000.04040.03420.03440.03441,560,471
Apr 29, 20240.04380.04740.03840.03980.03983,227,374
Apr 26, 20240.03960.04480.03640.04160.04163,659,960
Apr 25, 20240.03800.04280.03800.03820.03822,462,814
Apr 24, 20240.03420.03800.03260.03680.03683,125,460
Apr 23, 20240.03600.04300.03020.03300.03308,881,156
Apr 22, 20240.04000.04080.03320.03580.03584,661,461
Apr 19, 20240.04560.04560.04100.04100.04101,690,137
Apr 18, 20240.04760.04820.04400.04400.04403,029,742
Apr 17, 20240.05140.05140.04720.04800.04801,490,907
Apr 16, 20240.04920.05500.04760.04980.04981,929,591

Related Tickers

BVB.SG Borussia Dortmund GmbH & Co KGaA
3.0150
+0.84%
 
AMCX AMC Networks Inc.
5.98
+0.84%
 
WBD Warner Bros. Discovery, Inc.
7.92
-4.00%
 
DIS The Walt Disney Company
82.77
-2.63%
 
NFLX Netflix, Inc.
961.63
-1.50%