Frankfurt - Delayed Quote EUR

Meitu, Inc. (M5U.F)

Compare
0.5100
0.0000
(0.00%)
At close: 8:19:18 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.51000.51000.51000.51000.51002,500
Jan 29, 20250.51000.51000.51000.51000.5100-
Jan 28, 20250.51000.51000.51000.51000.5100-
Jan 27, 20250.44000.44000.44000.44000.4400-
Jan 24, 20250.37800.37800.37800.37800.3780-
Jan 23, 20250.37200.37200.37200.37200.3720-
Jan 22, 20250.37800.37800.37800.37800.3780-
Jan 21, 20250.38000.38000.38000.38000.3800-
Jan 20, 20250.36600.36600.36600.36600.3660-
Jan 17, 20250.36200.36200.36200.36200.3620-
Jan 16, 20250.36400.36400.36400.36400.3640-
Jan 15, 20250.35800.36000.35800.36000.36002,500
Jan 14, 20250.36600.36600.36600.36600.3660-
Jan 13, 20250.34600.34600.34600.34600.3460-
Jan 10, 20250.33400.34800.33400.34800.3480664
Jan 9, 20250.34400.34400.34400.34400.3440-
Jan 8, 20250.33800.33800.33800.33800.3380-
Jan 7, 20250.34600.34600.34600.34600.3460-
Jan 6, 20250.36000.36800.36000.36800.3680672
Jan 3, 20250.34600.34600.34600.34600.3460-
Jan 2, 20250.35000.35000.35000.35000.3500-
Dec 30, 20240.37000.37000.37000.37000.3700-
Dec 27, 20240.36600.36600.36600.36600.3660-
Dec 23, 20240.38200.38200.38200.38200.3820-
Dec 20, 20240.37800.38800.37800.38800.38803,320
Dec 19, 20240.39600.39600.39600.39600.3960-
Dec 18, 20240.41200.41200.41200.41200.4120-
Dec 17, 20240.39400.39400.39400.39400.3940-
Dec 16, 20240.39000.39000.39000.39000.3900-
Dec 13, 20240.38800.38800.38800.38800.3880-
Dec 12, 20240.41200.41200.41200.41200.4120-
Dec 11, 20240.36600.37600.36400.37600.37602,500
Dec 10, 20240.35200.35200.35200.35200.3520-
Dec 9, 20240.36800.36800.36800.36800.3680-
Dec 6, 20240.37000.37000.37000.37000.3700-
Dec 5, 20240.36400.37600.36400.37600.37602,479
Dec 4, 20240.34400.34400.34400.34400.3440-
Dec 3, 20240.33200.33200.33200.33200.3320-
Dec 2, 20240.34800.34800.34800.34800.3480-
Nov 29, 20240.34400.34400.34400.34400.3440-
Nov 28, 20240.34200.34200.34200.34200.3420-
Nov 27, 20240.35400.35400.35400.35400.3540-
Nov 26, 20240.33800.33800.33800.33800.3380-
Nov 25, 20240.37000.37000.37000.37000.3700-
Nov 22, 20240.38800.38800.38800.38800.3880-
Nov 21, 20240.39200.39200.39200.39200.3920-
Nov 20, 20240.39400.39400.39400.39400.3940-
Nov 19, 20240.35600.35600.35600.35600.3560-
Nov 18, 20240.35200.35200.35200.35200.3520-
Nov 15, 20240.36200.36200.36200.36200.3620-
Nov 14, 20240.36600.36600.36600.36600.36601,300
Nov 13, 20240.35000.35000.35000.35000.3500-
Nov 12, 20240.34600.34600.34600.34600.3460-
Nov 11, 20240.36800.38000.36800.38000.38001,300
Nov 8, 20240.33600.33600.33600.33600.3360-
Nov 7, 20240.33400.33400.33400.33400.3340-
Nov 6, 20240.33800.33800.33800.33800.3380-
Nov 5, 20240.31800.31800.31800.31800.3180-
Nov 4, 20240.30600.31800.30600.31800.31801,279
Nov 1, 20240.30800.30800.30800.30800.3080-
Oct 31, 20240.30800.30800.30800.30800.3080-
Oct 30, 20240.31600.31600.31600.31600.3160-
Oct 29, 20240.32000.32000.32000.32000.3200-
Oct 28, 20240.28600.28600.28600.28600.2860-
Oct 25, 20240.28200.28200.28200.28200.2820-
Oct 24, 20240.28800.28800.28800.28800.2880-
Oct 23, 20240.29600.29600.29600.29600.2960-
Oct 22, 20240.29800.29800.29800.29800.2980-
Oct 21, 20240.30000.30000.30000.30000.3000-
Oct 18, 20240.30200.30200.30200.30200.3020-
Oct 17, 20240.29600.29600.29600.29600.2960-
Oct 16, 20240.29600.29600.29600.29600.2960-
Oct 15, 20240.30000.30000.30000.30000.3000-
Oct 14, 20240.30800.30800.30800.30800.3080-
Oct 11, 20240.32200.32200.32200.32200.3220-
Oct 10, 20240.32400.32400.32400.32400.3240-
Oct 9, 20240.32400.32400.32400.32400.3240-
Oct 8, 20240.36000.36000.36000.36000.3600-
Oct 7, 20240.40000.40000.40000.40000.4000-
Oct 4, 20240.39400.39400.39400.39400.3940-
Oct 3, 20240.37200.37200.37200.37200.3720-
Oct 2, 20240.36400.36400.36400.36400.3640-
Oct 1, 20240.34800.34800.34800.34800.3480-
Sep 30, 20240.34600.34600.34600.34600.3460-
Sep 27, 20240.29600.30000.29600.30000.3000-
Sep 26, 20240.27200.27200.27200.27200.2720-
Sep 25, 20240.26200.26200.26200.26200.2620-
Sep 24, 20240.25800.25800.25800.25800.2580-
Sep 23, 20240.25000.25000.25000.25000.2500-
Sep 20, 20240.24400.24400.24400.24400.2440-
Sep 19, 20240.24200.24200.24200.24200.2420-
Sep 18, 20240.24600.24600.24600.24600.2460-
Sep 17, 20240.24200.24200.24200.24200.2420-
Sep 16, 20240.24200.24200.24200.24200.2420-
Sep 13, 20240.25000.25000.25000.25000.2500500
Sep 12, 20240.24800.24800.24800.24800.2480-
Sep 11, 20240.25200.25200.25200.25200.2520-
Sep 10, 20240.26000.26000.26000.26000.2600-
Sep 9, 20240.26400.27600.26400.27600.2760289
Sep 6, 20240.26200.26200.26200.26200.2620-
Sep 5, 20240.26200.26200.26200.26200.2620-
Sep 4, 20240.26200.26200.26200.26200.2620-
Sep 3, 20240.26800.26800.26800.26800.2680-
Sep 2, 20240.26800.26800.26800.26800.2680-
Aug 30, 20240.27000.27000.27000.27000.2700-
Aug 29, 20240.26200.26200.26200.26200.2620-
Aug 28, 20240.26600.29200.26600.29200.2920300
Aug 27, 20240.26400.26400.26400.26400.2640-
Aug 26, 20240.25800.25800.25800.25800.2580-
Aug 23, 20240.25000.25000.25000.25000.2500-
Aug 22, 20240.24000.25200.24000.25200.25201,000
Aug 21, 20240.24800.24800.24800.24800.2480-
Aug 20, 20240.25200.25200.25200.25200.2520-
Aug 19, 20240.25800.28000.25800.28000.2800300
Aug 16, 20240.25800.25800.25800.25800.2580-
Aug 15, 20240.25000.25000.25000.25000.2500-
Aug 14, 20240.26000.26000.26000.26000.2600-
Aug 13, 20240.25400.25400.25400.25400.2540-
Aug 12, 20240.25600.25600.25600.25600.2560-
Aug 9, 20240.26600.26600.26600.26600.2660-
Aug 8, 20240.26000.26000.26000.26000.2600-
Aug 7, 20240.26400.26400.26400.26400.2640-
Aug 6, 20240.26400.26400.26400.26400.2640-
Aug 5, 20240.26400.26400.26400.26400.2640-
Aug 2, 20240.28800.28800.28800.28800.28802,000
Aug 1, 20240.29000.29000.29000.29000.2900-
Jul 31, 20240.29400.29400.29400.29400.2940-
Jul 30, 20240.30200.30200.30200.30200.3020-
Jul 29, 20240.30800.30800.30800.30800.3080-
Jul 26, 20240.28800.28800.28800.28800.2880-
Jul 25, 20240.28000.28000.28000.28000.2800-
Jul 24, 20240.26400.26400.26400.26400.2640-
Jul 23, 20240.28200.28200.28200.28200.2820289
Jul 22, 20240.26800.26800.26800.26800.2680-
Jul 19, 20240.27200.27200.27200.27200.2720-
Jul 18, 20240.29200.29200.29200.29200.2920-
Jul 17, 20240.30000.30000.30000.30000.3000-
Jul 16, 20240.30200.30200.30200.30200.3020-
Jul 15, 20240.29600.29600.29600.29600.2960-
Jul 12, 20240.30200.30200.30200.30200.3020-
Jul 11, 20240.29200.29200.29200.29200.2920-
Jul 10, 20240.28600.28600.28600.28600.2860-
Jul 9, 20240.29400.29400.29400.29400.2940-
Jul 8, 20240.28800.28800.28800.28800.2880-
Jul 5, 20240.29000.29000.29000.29000.2900-
Jul 4, 20240.29400.29400.29400.29400.2940-
Jul 3, 20240.29800.29800.29800.29800.2980-
Jul 2, 20240.30200.30200.30200.30200.3020-
Jul 1, 20240.30800.30800.30800.30800.3080-
Jun 28, 20240.31000.31000.31000.31000.3100-
Jun 27, 20240.30400.30400.30400.30400.3040-
Jun 26, 20240.31000.31000.31000.31000.3100-
Jun 25, 20240.30200.30200.30200.30200.3020-
Jun 24, 20240.31200.31200.31200.31200.3120-
Jun 21, 20240.31000.31000.31000.31000.3100-
Jun 20, 20240.30800.30800.30800.30800.3080-
Jun 19, 20240.31000.31000.31000.31000.3100-
Jun 18, 20240.28800.28800.28800.28800.2880-
Jun 17, 20240.28400.28400.28400.28400.2840-
Jun 14, 20240.31200.31200.31200.31200.3120-
Jun 13, 20240.29800.29800.29800.29800.2980-
Jun 12, 20240.36200.36200.36200.36200.3620-
Jun 11, 20240.36200.36200.36200.36200.3620-
Jun 10, 20240.35200.35200.35200.35200.3520-
Jun 7, 2024 0.0360 Dividend
Jun 7, 20240.35000.36000.35000.36000.36001,440
Jun 6, 20240.34800.34800.34800.34800.3120-
Jun 5, 20240.33400.33400.33400.33400.2994-
Jun 4, 20240.33000.33000.33000.33000.2959-
Jun 3, 20240.32400.32400.32400.32400.2905-
May 31, 20240.32200.32200.32200.32200.2887-
May 30, 20240.32400.33200.32400.33200.29772,000
May 29, 20240.31800.31800.31800.31800.2851-
May 28, 20240.33800.33800.33800.33800.3030-
May 27, 20240.34800.34800.34800.34800.3120-
May 24, 20240.34600.34600.34600.34600.3102-
May 23, 20240.35400.36400.35400.36400.32631,085
May 22, 20240.36200.36200.36200.36200.3246-
May 21, 20240.36200.36200.36200.36200.3246-
May 20, 20240.37400.37400.37400.37400.3353-
May 17, 20240.37400.37400.37400.37400.3353-
May 16, 20240.38800.38800.38800.38800.3479-
May 15, 20240.37800.37800.37800.37800.3389-
May 14, 20240.38200.38200.38200.38200.3425-
May 13, 20240.38000.38000.38000.38000.3407-
May 10, 20240.38600.40000.38600.40000.3586400
May 9, 20240.39400.39400.39400.39400.3532-
May 8, 20240.38600.38600.38600.38600.3461-
May 7, 20240.39400.39400.39400.39400.3532-
May 6, 20240.40000.40000.40000.40000.3586-
May 3, 20240.39400.39400.39400.39400.3532-
May 2, 20240.39600.39600.39600.39600.3550-
Apr 30, 20240.38000.38000.38000.38000.3407-
Apr 29, 20240.39000.39000.39000.39000.3497-
Apr 26, 20240.39000.39000.39000.39000.3497-
Apr 25, 20240.37000.37000.37000.37000.3317-
Apr 24, 20240.38000.38000.38000.38000.3407-
Apr 23, 20240.37000.37000.37000.37000.3317-
Apr 22, 20240.35200.35200.35200.35200.3156-
Apr 19, 20240.34400.34400.34400.34400.3084-
Apr 18, 20240.36000.36000.36000.36000.3228-
Apr 17, 20240.36000.36000.36000.36000.3228-
Apr 16, 20240.35400.35400.35400.35400.3174-
Apr 15, 20240.37600.37600.37600.37600.3371-
Apr 12, 20240.37600.37600.37600.37600.3371-
Apr 11, 20240.38000.38000.38000.38000.3407-
Apr 10, 20240.36200.36200.36200.36200.3246-
Apr 9, 20240.37000.37000.37000.37000.3317-
Apr 8, 20240.35200.35200.35200.35200.3156-
Apr 5, 20240.36200.36200.36200.36200.3246-
Apr 4, 20240.35800.35800.35800.35800.3210-
Apr 3, 20240.35600.35600.35600.35600.3192-
Apr 2, 20240.37800.37800.37800.37800.3389-
Mar 28, 20240.38800.38800.38800.38800.3479-
Mar 27, 20240.37400.37400.37400.37400.3353-
Mar 26, 20240.39800.40800.39800.40800.36581,260
Mar 25, 20240.39200.39200.39200.39200.3514-
Mar 22, 20240.41200.41200.41200.41200.3694-
Mar 21, 20240.42600.42600.42600.42600.38195,000
Mar 20, 20240.41800.41800.41800.41800.3748-
Mar 19, 20240.40200.40200.40200.40200.3604-
Mar 18, 20240.41800.41800.41800.41800.3748-
Mar 15, 20240.36600.36600.36600.36600.3281-
Mar 14, 20240.38000.38000.38000.38000.3407-
Mar 13, 20240.38400.38400.38400.38400.3443-
Mar 12, 20240.36000.36000.36000.36000.3228-
Mar 11, 20240.35800.35800.35800.35800.3210-
Mar 8, 20240.34800.34800.34800.34800.3120-
Mar 7, 20240.31400.31400.31400.31400.2815-
Mar 6, 20240.31800.31800.31800.31800.2851-
Mar 5, 20240.32200.32200.32200.32200.2887-
Mar 4, 20240.32200.32200.32200.32200.2887-
Mar 1, 20240.29800.29800.29800.29800.2672-
Feb 29, 20240.30000.30000.30000.30000.2690-
Feb 28, 20240.28600.28600.28600.28600.2564-
Feb 27, 20240.29800.29800.29800.29800.2672-
Feb 26, 20240.28400.29400.28400.29400.263672
Feb 23, 20240.28400.28400.28400.28400.2546-
Feb 22, 20240.29400.29400.29400.29400.2636-
Feb 21, 20240.29600.29600.29600.29600.2654-
Feb 20, 20240.28400.28400.28400.28400.2546-
Feb 19, 20240.27800.27800.27800.27800.2492-
Feb 16, 20240.29600.29600.29600.29600.2654-
Feb 15, 20240.28600.28600.28600.28600.2564-
Feb 14, 20240.28800.28800.28800.28800.2582-
Feb 13, 20240.27800.27800.27800.27800.2492-
Feb 12, 20240.27600.27800.27600.27800.2492559
Feb 9, 20240.27800.27800.27800.27800.2492-
Feb 8, 20240.29600.30600.29600.30600.274325
Feb 7, 20240.28200.28200.28200.28200.2528-
Feb 6, 20240.28600.28600.28600.28600.2564-
Feb 5, 20240.27000.27000.27000.27000.2421-
Feb 2, 20240.25800.25800.25800.25800.2313-
Feb 1, 20240.27200.27200.27200.27200.2439-
Jan 31, 20240.26000.26000.26000.26000.2331-
Jan 30, 20240.28000.28000.28000.28000.2510-

Related Tickers

ADBMF Audioboom Group plc
22.70
0.00%
 
0ZG.BE Zillow Group Inc
77.96
+1.54%
 
0ZG2.F Zillow Group, Inc.
79.16
-1.42%
 
1TY.DE Prosus N.V.
36.54
-0.14%
 
0ZG.F Zillow Group, Inc.
76.14
-1.48%
 
ENRO.ST Eniro Group AB (publ)
0.4920
+6.26%
 
CASH3.SA Méliuz S.A.
3.1900
+0.95%
 
ABEC.F Alphabet Inc.
193.50
+2.06%
 
1GOOG.MI Alphabet Inc.
193.14
+2.36%
 
HTG.DE HomeToGo SE
2.0100
+0.50%