Dusseldorf - Delayed Quote EUR

McPhy Energy SA (M6P.DU)

Compare
1.2560
-0.0760
(-5.71%)
At close: January 15 at 8:11:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.00000.00000.00001.25601.2560-
Jan 14, 20251.33201.33201.33201.33201.3320-
Jan 13, 20251.06801.06801.06801.06801.0680-
Jan 10, 20251.22601.22601.22601.22601.2260-
Jan 9, 20251.26201.26201.26201.26201.2620-
Jan 8, 20251.36201.36201.36201.36201.3620-
Jan 7, 20251.33801.33801.33801.33801.3380-
Jan 6, 20251.25401.25401.25401.25401.2540-
Jan 3, 20251.16801.16801.16801.16801.1680-
Jan 2, 20251.14801.14801.14801.14801.1480-
Dec 30, 20241.09001.12201.09001.12201.1220-
Dec 27, 20241.13201.13201.13201.13201.1320-
Dec 23, 20241.11401.11401.11401.11401.114050
Dec 20, 20241.08401.08401.08401.08401.0840-
Dec 19, 20241.12801.12801.12601.12601.1260130
Dec 18, 20241.16801.16801.15601.15601.1560200
Dec 17, 20241.11401.11401.11401.11401.1140-
Dec 16, 20241.18401.18401.18401.18401.1840-
Dec 13, 20241.26601.26601.26601.26601.2660-
Dec 12, 20241.41601.41601.41601.41601.4160-
Dec 11, 20241.40401.40401.40401.40401.4040-
Dec 10, 20241.01201.01201.01201.01201.0120-
Dec 9, 20240.89701.00600.89701.00601.006050
Dec 6, 20240.88900.88900.88900.88900.8890-
Dec 5, 20240.90800.90800.90800.90800.9080-
Dec 4, 20240.91500.91500.91500.91500.9150-
Dec 3, 20240.90200.90200.90200.90200.9020-
Dec 2, 20240.95900.95900.95900.95900.9590-
Nov 29, 20240.99901.00400.99901.00401.0040100
Nov 28, 20240.93500.93500.93500.93500.9350-
Nov 27, 20240.91900.91900.91900.91900.9190500
Nov 26, 20241.07401.07401.07401.07401.0740-
Nov 25, 20241.11801.11801.11801.11801.1180-
Nov 22, 20241.29401.29401.29401.29401.2940-
Nov 21, 20241.47401.47401.47401.47401.4740-
Nov 20, 20241.53001.53001.53001.53001.5300-
Nov 19, 20241.54001.54001.54001.54001.5400-
Nov 18, 20241.56401.56401.56401.56401.5640-
Nov 15, 20241.58401.58401.58401.58401.5840-
Nov 14, 20241.55801.58801.55801.58801.5880600
Nov 13, 20241.56601.56601.56601.56601.5660-
Nov 12, 20241.60401.60401.60401.60401.6040-
Nov 11, 20241.58201.58201.58201.58201.5820-
Nov 8, 20241.61001.61001.61001.61001.6100-
Nov 7, 20241.68001.68001.65801.65801.6580155
Nov 6, 20241.66801.66801.66801.66801.6680-
Nov 5, 20241.69801.69801.69801.69801.6980-
Nov 4, 20241.66201.66201.66201.66201.6620-
Nov 1, 20241.65801.65801.65801.65801.6580-
Oct 31, 20241.64401.64401.64401.64401.644075
Oct 30, 20241.69801.69801.69801.69801.6980-
Oct 29, 20241.70001.70001.70001.70001.7000-
Oct 28, 20241.64601.64601.64601.64601.6460-
Oct 25, 20241.64601.64601.64601.64601.6460-
Oct 24, 20241.57201.60001.57201.60001.6000200
Oct 23, 20241.57801.57801.57801.57801.5780-
Oct 22, 20241.57001.57001.57001.57001.5700-
Oct 21, 20241.64001.64001.64001.64001.6400-
Oct 18, 20241.62201.62201.62201.62201.6220-
Oct 17, 20241.62401.62401.62401.62401.6240-
Oct 16, 20241.65801.65801.65801.65801.6580-
Oct 15, 20241.68001.69201.68001.69201.692010
Oct 14, 20241.65601.65601.65601.65601.6560-
Oct 11, 20241.67401.67401.67401.67401.6740-
Oct 10, 20241.58601.58601.58601.58601.5860-
Oct 9, 20241.72801.72801.59401.59401.59402,000
Oct 8, 20241.74801.74801.74801.74801.7480-
Oct 7, 20241.86401.86401.86401.86401.8640-
Oct 4, 20241.91201.91201.91201.91201.9120-
Oct 3, 20241.96801.96801.90801.90801.9080-
Oct 2, 20242.04002.04002.04002.04002.0400-
Oct 1, 20242.07002.07002.07002.07002.0700-
Sep 30, 20242.05002.05002.05002.05002.0500-
Sep 27, 20242.08002.08002.08002.08002.0800-
Sep 26, 20242.02002.02002.02002.02002.0200-
Sep 25, 20242.01502.01502.01502.01502.0150-
Sep 24, 20242.01502.01502.01502.01502.0150-
Sep 23, 20242.02002.02002.02002.02002.0200-
Sep 20, 20242.02002.02002.02002.02002.0200-
Sep 19, 20242.05002.05002.05002.05002.0500-
Sep 18, 20241.98001.98001.98001.98001.9800-
Sep 17, 20242.01502.01502.01502.01502.0150-
Sep 16, 20242.00002.00002.00002.00002.0000-
Sep 13, 20242.01002.01002.01002.01002.0100-
Sep 12, 20242.04502.04502.04502.04502.0450-
Sep 11, 20242.02502.02502.02502.02502.0250-
Sep 10, 20242.04502.04502.04502.04502.0450-
Sep 9, 20242.01502.01502.01502.01502.0150-
Sep 6, 20242.00502.00502.00502.00502.0050-
Sep 5, 20242.00502.00502.00502.00502.0050-
Sep 4, 20242.02502.02502.02502.02502.0250-
Sep 3, 20242.04502.04502.04502.04502.0450-
Sep 2, 20242.11502.11502.11502.11502.1150-
Aug 30, 20242.05502.05502.05502.05502.0550-
Aug 29, 20242.11502.11502.11502.11502.1150-
Aug 28, 20242.11502.11502.11502.11502.1150-
Aug 27, 20242.12502.12502.12502.12502.1250-
Aug 26, 20242.06502.06502.06502.06502.0650-
Aug 23, 20242.16002.16002.16002.16002.1600-
Aug 22, 20242.24502.24502.24502.24502.2450-
Aug 21, 20242.25502.25502.25502.25502.2550-
Aug 20, 20242.30502.30502.30502.30502.3050-
Aug 19, 20242.18502.18502.18502.18502.1850-
Aug 16, 20242.30502.30502.30502.30502.3050-
Aug 15, 20242.34002.34002.34002.34002.3400-
Aug 14, 20242.18502.18502.18502.18502.1850-
Aug 13, 20242.14502.14502.14502.14502.1450-
Aug 12, 20242.12502.12502.12502.12502.1250-
Aug 9, 20242.28502.28502.28502.28502.2850-
Aug 8, 20242.27002.27002.27002.27002.2700-
Aug 7, 20242.32502.32502.32502.32502.3250-
Aug 6, 20242.11502.11502.11502.11502.1150-
Aug 5, 20242.29002.29002.20002.20002.200017
Aug 2, 20242.41002.41002.41002.41002.4100-
Aug 1, 20242.54002.54002.54002.54002.5400-
Jul 31, 20242.59502.59502.59502.59502.5950-
Jul 30, 20242.56502.56502.56502.56502.5650-
Jul 29, 20242.59002.59002.59002.59002.5900-
Jul 26, 20242.72002.72002.72002.72002.7200-
Jul 25, 20242.71002.71002.71002.71002.7100-
Jul 24, 20242.83002.83002.83002.83002.8300-
Jul 23, 20242.84002.84002.84002.84002.8400-
Jul 22, 20242.96002.96002.96002.96002.9600-
Jul 19, 20242.89502.89502.89502.89502.8950-
Jul 18, 20242.85002.85002.85002.85002.8500-
Jul 17, 20242.96002.96002.96002.96002.9600-
Jul 16, 20242.95502.95502.95502.95502.9550-
Jul 15, 20242.69502.69502.69502.69502.6950-
Jul 12, 20242.40002.40002.40002.40002.4000-
Jul 11, 20242.45502.45502.45502.45502.4550-
Jul 10, 20242.44002.44002.44002.44002.4400-
Jul 9, 20242.63002.63002.63002.63002.6300-
Jul 8, 20242.52002.52002.52002.52002.5200-
Jul 5, 20242.63502.63502.63502.63502.6350-
Jul 4, 20242.50502.50502.50502.50502.5050-
Jul 3, 20242.36002.36002.36002.36002.3600-
Jul 2, 20242.42002.42002.42002.42002.4200-
Jul 1, 20242.09502.09502.09502.09502.0950-
Jun 28, 20242.18502.18502.18502.18502.1850-
Jun 27, 20242.26002.26002.26002.26002.2600-
Jun 26, 20242.30002.30002.30002.30002.3000-
Jun 25, 20242.28002.28002.28002.28002.2800-
Jun 24, 20242.36002.36002.36002.36002.3600-
Jun 21, 20242.44502.44502.44502.44502.4450-
Jun 20, 20242.39502.39502.39502.39502.3950-
Jun 19, 20242.45502.45502.45502.45502.4550-
Jun 18, 20242.39002.39002.39002.39002.3900-
Jun 17, 20242.35002.35002.35002.35002.3500-
Jun 14, 20242.48002.48002.48002.48002.4800-
Jun 13, 20242.58502.58502.58502.58502.5850-
Jun 12, 20242.67002.67002.67002.67002.6700-
Jun 11, 20242.62502.62502.62502.62502.6250-
Jun 10, 20242.60502.60502.60502.60502.6050-
Jun 7, 20242.79002.79002.79002.79002.7900-
Jun 6, 20242.80002.80002.80002.80002.8000-
Jun 5, 20242.88502.88502.88502.88502.8850-
Jun 4, 20243.07003.07002.98002.98002.9800100
Jun 3, 20243.05503.05503.05503.05503.0550-
May 31, 20243.09503.09503.04003.04003.0400750
May 30, 20243.13003.13003.13003.13003.1300-
May 29, 20243.23003.23003.23003.23003.2300-
May 28, 20243.09503.09503.09503.09503.0950-
May 27, 20242.78002.78002.78002.78002.7800-
May 24, 20242.82002.82002.82002.82002.8200-
May 23, 20242.95002.95002.95002.95002.9500-
May 22, 20242.90002.90002.90002.90002.9000-
May 21, 20242.85002.85002.85002.85002.8500-
May 20, 20243.28003.28002.84002.84002.8400-
May 17, 20243.18003.18003.18003.18003.1800-
May 16, 20243.19503.19503.19503.19503.1950-
May 15, 20243.47503.47503.47503.47503.4750-
May 14, 20242.96502.96502.96502.96502.9650-
May 13, 20242.67002.99002.67002.99002.99001,000
May 10, 20242.66502.66502.66502.66502.6650-
May 9, 20242.85002.85002.65502.65502.6550-
May 8, 20242.53002.53002.53002.53002.5300-
May 7, 20242.73002.73002.73002.73002.7300-
May 6, 20242.24502.24502.24502.24502.2450-
May 3, 20242.21002.21002.21002.21002.2100-
May 2, 20242.05002.05002.05002.05002.0500-
Apr 30, 20242.08002.08002.08002.08002.0800-
Apr 29, 20241.93401.93401.93401.93401.9340-
Apr 26, 20241.87601.87601.87601.87601.8760-
Apr 25, 20241.88401.88401.88401.88401.8840-
Apr 24, 20241.94001.94001.94001.94001.9400-
Apr 23, 20241.89601.89601.89601.89601.8960-
Apr 22, 20241.84401.84401.84401.84401.8440-
Apr 19, 20241.86001.86001.86001.86001.8600-
Apr 18, 20241.80001.80001.80001.80001.8000-
Apr 17, 20241.82601.82601.82601.82601.8260-
Apr 16, 20241.85001.85001.85001.85001.85001,000
Apr 15, 20241.86601.86601.86601.86601.8660-
Apr 12, 20241.88601.88601.88601.88601.8860-
Apr 11, 20241.93401.93401.93401.93401.9340-
Apr 10, 20242.07502.07502.07502.07502.0750-
Apr 9, 20242.03002.03002.03002.03002.0300-
Apr 8, 20241.98601.98601.98601.98601.9860-
Apr 5, 20242.00002.00002.00002.00002.0000-
Apr 4, 20242.29002.29002.29002.29002.2900-
Apr 3, 20241.81201.81201.81201.81201.8120-
Apr 2, 20241.88801.88801.88801.88801.8880-
Mar 28, 20241.86201.87801.86201.87801.8780500
Mar 27, 20241.81901.81901.81901.81901.8190-
Mar 26, 20241.58401.58401.58401.58401.5840-
Mar 25, 20241.63401.63401.63401.63401.6340-
Mar 22, 20241.63401.63401.63401.63401.6340-
Mar 21, 20241.71301.71301.71301.71301.7130-
Mar 20, 20241.62401.62401.62401.62401.6240-
Mar 19, 20241.57701.57701.57701.57701.5770-
Mar 18, 20241.53601.53601.53601.53601.5360-
Mar 15, 20241.69901.69901.69901.69901.6990-
Mar 14, 20241.71301.71301.71301.71301.7130-
Mar 13, 20241.82801.82801.82801.82801.8280-
Mar 12, 20241.84201.84201.84201.84201.8420-
Mar 11, 20241.96201.96201.96201.96201.9620-
Mar 8, 20242.00802.00802.00802.00802.0080-
Mar 7, 20241.96401.96401.96401.96401.9640-
Mar 6, 20241.98102.00201.96401.96401.96401,043
Mar 5, 20241.97401.97701.97401.97701.9770400
Mar 4, 20242.11602.11602.11602.11602.1160-
Mar 1, 20242.04402.04402.04402.04402.0440-
Feb 29, 20241.99201.99201.99201.99201.9920-
Feb 28, 20242.07002.07002.07002.07002.0700-
Feb 27, 20242.09602.09602.09602.09602.0960-
Feb 26, 20242.12202.12202.12202.12202.1220-
Feb 23, 20242.21802.21802.21802.21802.2180-
Feb 22, 20242.23802.23802.23802.23802.2380-
Feb 21, 20242.19802.19802.19802.19802.1980-
Feb 20, 20242.28602.28602.28602.28602.2860-
Feb 19, 20242.53802.53802.39602.39602.39602
Feb 16, 20242.26402.30402.26402.30402.304030
Feb 15, 20242.27002.27002.27002.27002.2700-
Feb 14, 20242.30402.30402.30402.30402.3040-
Feb 13, 20242.31602.31602.31602.31602.3160-
Feb 12, 20242.27002.27002.27002.27002.2700-
Feb 9, 20242.30802.30802.30802.30802.3080-
Feb 8, 20242.43002.43002.43002.43002.4300-
Feb 7, 20242.45802.45802.45802.45802.4580-
Feb 6, 20242.62202.62202.62202.62202.6220-
Feb 5, 20242.68602.68602.68602.68602.6860-
Feb 2, 20242.76002.76002.76002.76002.7600-
Feb 1, 20242.71602.71602.71602.71602.7160-
Jan 31, 20242.68602.68602.68602.68602.6860-
Jan 30, 20242.79002.79002.79002.79002.7900-
Jan 29, 20242.83002.83002.83002.83002.8300-
Jan 26, 20242.76802.76802.76802.76802.7680-
Jan 25, 20242.83602.83602.83602.83602.8360-
Jan 24, 20243.02403.02403.02403.02403.0240-
Jan 23, 20243.00003.00003.00003.00003.0000-
Jan 22, 20243.00803.00803.00803.00803.0080-
Jan 19, 20242.99802.99802.99802.99802.9980-
Jan 18, 20243.00203.00203.00203.00203.0020-
Jan 17, 20243.03003.03003.03003.03003.0300-
Jan 16, 20243.11003.11003.11003.11003.1100-
Jan 15, 20242.97802.97802.97802.97802.9780-

Related Tickers

IJ8.BE ITM Power PLC
0.4234
-1.72%
 
OFLX Omega Flex, Inc.
40.57
-1.62%
 
SIE.DE Siemens Aktiengesellschaft
195.58
+0.84%
 
ENR.DE Siemens Energy AG
52.22
+2.71%
 
CMI Cummins Inc.
360.80
-0.95%
 
PH Parker-Hannifin Corporation
656.32
+1.44%
 
BLDP Ballard Power Systems Inc.
1.6300
+4.49%