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

Stuttgart - Delayed Quote EUR

MGM China Holdings Ltd (M04.SG)

Compare
1.0700
+0.0200
+(1.90%)
At close: April 17 at 8:09:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.07001.07001.07001.07001.0700-
Apr 16, 20251.05001.05001.05001.05001.0500-
Apr 15, 20251.06001.06001.06001.06001.0600-
Apr 14, 20251.07001.07001.07001.07001.0700-
Apr 11, 20251.07001.07001.07001.07001.0700-
Apr 10, 20251.10001.10001.10001.10001.1000-
Apr 9, 20251.04001.04001.04001.04001.0400-
Apr 8, 20251.07001.07001.07001.07001.0700-
Apr 7, 20251.04001.05001.04001.05001.0500-
Apr 4, 20251.18001.18001.18001.18001.1800-
Apr 3, 20251.20001.20001.20001.20001.2000-
Apr 2, 20251.24001.24001.24001.24001.2400-
Apr 1, 20251.25001.25001.25001.25001.2500-
Mar 31, 20251.22001.22001.22001.22001.2200-
Mar 28, 20251.27001.27001.27001.27001.2700-
Mar 27, 20251.28001.28001.28001.28001.2800-
Mar 26, 20251.28001.28001.28001.28001.2800-
Mar 25, 20251.27001.27001.27001.27001.2700-
Mar 24, 20251.28001.28001.28001.28001.2800-
Mar 21, 20251.27001.27001.27001.27001.2700-
Mar 20, 20251.33001.33001.33001.33001.3300-
Mar 19, 20251.30001.30001.30001.30001.3000-
Mar 18, 20251.29001.29001.29001.29001.2900-
Mar 17, 20251.27001.27001.27001.27001.2700-
Mar 14, 20251.26001.26001.26001.26001.2600-
Mar 13, 20251.24001.24001.24001.24001.2400-
Mar 12, 20251.24001.24001.24001.24001.2400-
Mar 11, 20251.28001.28001.28001.28001.2800-
Mar 10, 20251.29001.29001.27001.27001.270011,180
Mar 7, 20251.28001.28001.27001.27001.2700-
Mar 6, 20251.30001.30001.30001.30001.3000-
Mar 5, 20251.31001.31001.31001.31001.3100-
Mar 4, 20251.32001.32001.32001.32001.3200-
Mar 3, 20251.35001.35001.35001.35001.3500-
Feb 28, 20251.31001.31001.31001.31001.3100-
Feb 27, 20251.29001.29001.29001.29001.2900-
Feb 26, 20251.26001.26001.26001.26001.2600-
Feb 25, 20251.22001.22001.22001.22001.2200-
Feb 24, 20251.29001.29001.29001.29001.2900-
Feb 21, 20251.24001.24001.24001.24001.2400-
Feb 20, 20251.23001.23001.23001.23001.2300-
Feb 19, 20251.26001.26001.26001.26001.2600-
Feb 18, 20251.28001.28001.28001.28001.2800-
Feb 17, 20251.24001.24001.24001.24001.2400-
Feb 14, 20251.26001.26001.24001.24001.2400-
Feb 13, 20251.28001.28001.28001.28001.2800-
Feb 12, 20251.20001.20001.20001.20001.2000-
Feb 11, 20251.19001.19001.19001.19001.1900-
Feb 10, 20251.24001.24001.24001.24001.2400-
Feb 7, 20251.21001.21001.21001.21001.2100-
Feb 6, 20251.22001.22001.22001.22001.2200-
Feb 5, 20251.23001.23001.23001.23001.2300-
Feb 4, 20251.27001.27001.27001.27001.2700-
Feb 3, 20251.32001.32001.32001.32001.3200-
Jan 31, 20251.33001.33001.33001.33001.3300-
Jan 30, 20251.33001.33001.33001.33001.3300-
Jan 29, 20251.34001.34001.34001.34001.3400-
Jan 28, 20251.34001.34001.34001.34001.3400-
Jan 27, 20251.31001.31001.31001.31001.3100-
Jan 24, 20251.29001.29001.29001.29001.2900-
Jan 23, 20251.28001.28001.28001.28001.2800-
Jan 22, 20251.27001.27001.27001.27001.2700-
Jan 21, 20251.32001.32001.32001.32001.3200-
Jan 20, 20251.31001.31001.31001.31001.3100-
Jan 17, 20251.26001.26001.26001.26001.2600-
Jan 16, 20251.30001.30001.30001.30001.3000-
Jan 15, 20251.34001.34001.34001.34001.3400-
Jan 14, 20251.31001.31001.31001.31001.3100-
Jan 13, 20251.25001.25001.25001.25001.2500-
Jan 10, 20251.24001.24001.24001.24001.2400-
Jan 9, 20251.27001.27001.27001.27001.2700-
Jan 8, 20251.24001.24001.24001.24001.2400-
Jan 7, 20251.24001.24001.24001.24001.2400-
Jan 6, 20251.26001.26001.26001.26001.2600-
Jan 3, 20251.22001.22001.22001.22001.2200-
Jan 2, 20251.23001.25001.23001.25001.2500-
Dec 30, 20241.19001.19001.19001.19001.1900-
Dec 27, 20241.21001.21001.21001.21001.2100-
Dec 23, 20241.19001.25001.16001.16001.16005,646
Dec 20, 20241.17001.17001.17001.17001.1700-
Dec 19, 20241.18001.18001.18001.18001.1800-
Dec 18, 20241.18001.18001.18001.18001.1800-
Dec 17, 20241.19001.19001.16001.16001.1600-
Dec 16, 20241.19001.19001.19001.19001.1900-
Dec 13, 20241.24001.24001.24001.24001.2400-
Dec 12, 20241.23001.23001.23001.23001.2300-
Dec 11, 20241.18001.18001.18001.18001.1800-
Dec 10, 20241.18001.18001.18001.18001.1800-
Dec 9, 20241.16001.18001.16001.18001.1800-
Dec 6, 20241.19001.19001.19001.19001.1900-
Dec 5, 20241.18001.18001.18001.18001.1800-
Dec 4, 20241.20001.21001.20001.21001.2100-
Dec 3, 20241.20001.20001.20001.20001.2000-
Dec 2, 20241.19001.19001.19001.19001.1900-
Nov 29, 20241.17001.17001.17001.17001.1700-
Nov 28, 20241.15001.15001.15001.15001.1500-
Nov 27, 20241.16001.16001.16001.16001.1600-
Nov 26, 20241.13001.13001.13001.13001.1300-
Nov 25, 20241.13001.13001.12001.12001.1200-
Nov 22, 20241.15001.15001.15001.15001.1500-
Nov 21, 20241.17001.17001.17001.17001.1700-
Nov 20, 20241.14001.14001.14001.14001.1400-
Nov 19, 20241.14001.14001.14001.14001.1400-
Nov 18, 20241.14001.14001.14001.14001.1400-
Nov 15, 20241.14001.14001.13001.13001.1300-
Nov 14, 20241.14001.14001.12001.12001.1200-
Nov 13, 20241.14001.15001.14001.15001.1500-
Nov 12, 20241.15001.15001.14001.14001.1400-
Nov 11, 20241.18001.18001.18001.18001.1800-
Nov 8, 20241.22001.22001.22001.22001.2200-
Nov 7, 20241.21001.21001.21001.21001.2100-
Nov 6, 20241.18001.18001.18001.18001.1800-
Nov 5, 20241.18001.21001.18001.18001.18006,050
Nov 4, 20241.19001.19001.19001.19001.1900-
Nov 1, 20241.20001.21001.20001.21001.2100-
Oct 31, 20241.18001.18001.17001.17001.1700-
Oct 30, 20241.20001.20001.19001.19001.1900-
Oct 29, 20241.25001.25001.24001.24001.2400-
Oct 28, 20241.26001.26001.25001.25001.2500-
Oct 25, 20241.23001.23001.23001.23001.23001,000
Oct 24, 20241.22001.22001.22001.22001.2200-
Oct 23, 20241.20001.20001.20001.20001.2000-
Oct 22, 20241.19001.19001.19001.19001.1900-
Oct 21, 20241.17001.17001.17001.17001.1700-
Oct 18, 20241.20001.20001.20001.20001.2000-
Oct 17, 20241.18001.18001.18001.18001.1800-
Oct 16, 20241.18001.21001.18001.21001.21001,500
Oct 15, 20241.23001.23001.23001.23001.2300-
Oct 14, 20241.27001.27001.27001.27001.2700-
Oct 11, 20241.29001.29001.29001.29001.2900-
Oct 10, 20241.31001.31001.31001.31001.3100-
Oct 9, 20241.28001.28001.28001.28001.2800-
Oct 8, 20241.33001.33001.31001.31001.3100-
Oct 7, 20241.45001.48001.45001.48001.4800-
Oct 4, 20241.40001.41001.40001.41001.4100-
Oct 3, 20241.41001.41001.41001.41001.4100-
Oct 2, 20241.50001.50001.50001.50001.5000-
Oct 1, 20241.40001.40001.39001.39001.3900-
Sep 30, 20241.44001.44001.44001.44001.4400-
Sep 27, 20241.34001.35001.34001.35001.3500-
Sep 26, 20241.27001.27001.27001.27001.2700-
Sep 25, 20241.20001.20001.20001.20001.2000-
Sep 24, 20241.21001.21001.21001.21001.2100-
Sep 23, 20241.16001.16001.16001.16001.1600-
Sep 20, 20241.17001.17001.16001.16001.1600-
Sep 19, 20241.17001.17001.16001.16001.1600-
Sep 18, 20241.14001.14001.14001.14001.1400-
Sep 17, 20241.14001.14001.13001.13001.1300-
Sep 16, 20241.11001.11001.11001.11001.1100-
Sep 13, 20241.10001.10001.07001.07001.0700-
Sep 12, 20241.13001.13001.13001.13001.1300-
Sep 11, 2024 0.039899588 Dividend
Sep 11, 20241.11001.11001.11001.11001.1100-
Sep 10, 20241.20001.20001.18001.18000.8270-
Sep 9, 20241.16001.16001.16001.16000.8130-
Sep 6, 20241.15001.15001.15001.15000.8060-
Sep 5, 20241.20001.20001.20001.20000.8410-
Sep 4, 20241.20001.20001.20001.20000.8410-
Sep 3, 20241.23001.23001.23001.23000.8620-
Sep 2, 20241.20001.20001.20001.20000.8410-
Aug 30, 20241.22001.22001.22001.22000.8550-
Aug 29, 20241.13001.13001.12001.12000.7849-
Aug 28, 20241.14001.14001.13001.13000.7920-
Aug 27, 20241.17001.17001.16001.16000.8130-
Aug 26, 20241.19001.19001.17001.17000.8200-
Aug 23, 20241.17001.17001.17001.17000.8200-
Aug 22, 20241.19001.19001.19001.19000.834010,900
Aug 21, 20241.20001.20001.20001.20000.8410-
Aug 20, 20241.24001.24001.24001.24000.8691-
Aug 19, 20241.25001.25001.25001.25000.8761-
Aug 16, 20241.26001.26001.23001.23000.8620-
Aug 15, 20241.27001.27001.26001.26000.8831-
Aug 14, 20241.29001.29001.28001.28000.8971-
Aug 13, 20241.29001.29001.27001.27000.8901-
Aug 12, 20241.29001.29001.27001.27000.8901-
Aug 9, 20241.35001.35001.33001.33000.9321-
Aug 8, 20241.35001.35001.34001.34000.9391-
Aug 7, 20241.36001.36001.35001.35000.9461-
Aug 6, 20241.36001.36001.36001.36000.9532-
Aug 5, 20241.34001.34001.32001.32000.9251-
Aug 2, 20241.29001.30001.29001.29000.9041-
Aug 1, 20241.36001.38001.36001.38000.9672-
Jul 31, 20241.33001.33001.32001.32000.9251-
Jul 30, 20241.33001.33001.33001.33000.9321-
Jul 29, 20241.35001.35001.34001.34000.9391-
Jul 26, 20241.31001.31001.31001.31000.9181-
Jul 25, 20241.33001.33001.32001.32000.9251-
Jul 24, 20241.36001.36001.36001.36000.9532-
Jul 23, 20241.35001.36001.35001.36000.9532-
Jul 22, 20241.36001.36001.35001.35000.9461-
Jul 19, 20241.33001.33001.33001.33000.9321-
Jul 18, 20241.38001.38001.37001.37000.9602-
Jul 17, 20241.41001.41001.39001.39000.9742-
Jul 16, 20241.40001.41001.40001.41000.9882-
Jul 15, 20241.44001.44001.44001.44001.0092-
Jul 12, 20241.47001.47001.47001.47001.0302-
Jul 11, 20241.44001.44001.44001.44001.0092-
Jul 10, 20241.41001.41001.40001.40000.9812-
Jul 9, 20241.45001.45001.44001.44001.0092-
Jul 8, 20241.42001.42001.42001.42000.9952-
Jul 5, 20241.47001.47001.47001.47001.0302-
Jul 4, 20241.52001.52001.52001.52001.0653-
Jul 3, 20241.50001.50001.50001.49001.0443-
Jul 2, 20241.43001.44001.43001.44001.0092-
Jul 1, 20241.43001.43001.43001.43001.0022-
Jun 28, 20241.45001.45001.44001.44001.0092-
Jun 27, 20241.43001.43001.42001.42000.9952-
Jun 26, 20241.46001.46001.46001.46001.0232-
Jun 25, 20241.51001.51001.51001.51001.0583-
Jun 24, 20241.51001.51001.50001.50001.0513-
Jun 21, 20241.53001.54001.53001.54001.0793-
Jun 20, 20241.54001.54001.53001.53001.0723-
Jun 19, 20241.56001.56001.56001.56001.0933-
Jun 18, 20241.54001.54001.53001.53001.0723-
Jun 17, 20241.54001.54001.53001.53001.0723-
Jun 14, 20241.55001.55001.55001.55001.0863-
Jun 13, 20241.57001.58001.57001.58001.1073-
Jun 12, 20241.63001.63001.59001.59001.1143-
Jun 11, 20241.69001.71001.69001.71001.1984-
Jun 10, 20241.64001.64001.64001.64001.1494-
Jun 7, 20241.63001.63001.62001.62001.1354-
Jun 6, 2024 0.02746629 Dividend
Jun 6, 20241.68001.68001.67001.67001.1704-
Jun 5, 20241.71001.71001.71001.71001.0281-
Jun 4, 20241.72001.72001.70001.70001.0221-
Jun 3, 20241.69001.69001.68001.68001.0101-
May 31, 20241.64001.64001.63001.63000.9800-
May 30, 20241.66001.66001.66001.66000.9981-
May 29, 20241.65001.67001.65001.67001.0041-
May 28, 20241.65001.65001.64001.64000.9861-
May 27, 20241.61001.61001.61001.61000.9680-
May 24, 20241.63001.63001.62001.62000.9740-
May 23, 20241.68001.68001.67001.67001.0041-
May 22, 20241.67001.67001.67001.67001.0041-
May 21, 20241.71001.71001.68001.68001.0101-
May 20, 20241.73001.73001.73001.73001.0402-
May 17, 20241.69001.70001.69001.70001.0221-
May 16, 20241.76001.76001.76001.76001.0582-
May 15, 20241.71001.71001.71001.71001.0281-
May 14, 20241.74001.74001.71001.71001.0281-
May 13, 20241.77001.77001.77001.77001.0642-
May 10, 20241.70001.70001.69001.69001.0161-
May 9, 20241.74001.74001.74001.74001.0462-
May 8, 20241.70001.70001.70001.70001.0221-
May 7, 20241.72001.72001.71001.71001.0281-
May 6, 20241.72001.72001.71001.71001.0281-
May 3, 20241.77001.77001.75001.75001.0522-
May 2, 20241.62001.64001.62001.64000.9861-
Apr 30, 20241.57001.57001.56001.56000.9380-
Apr 29, 20241.61001.61001.59001.59000.9560-
Apr 26, 20241.56001.58001.56001.58000.9500-
Apr 25, 20241.53001.53001.53001.53000.9199-
Apr 24, 20241.53001.53001.53001.53000.9199-
Apr 23, 20241.53001.53001.51001.51000.9079-
Apr 22, 20241.52001.53001.52001.53000.9199-
Apr 19, 20241.51001.53001.51001.53000.9199-
Apr 18, 20241.54001.54001.54001.54000.9259-
Apr 17, 20241.52001.53001.52001.53000.9199-