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

Stuttgart - Delayed Quote EUR

McPhy Energy SA (M6P.SG)

Compare
0.3880
+0.0190
+(5.15%)
At close: 4:40:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.36550.39750.36550.38800.3880-
Apr 15, 20250.36550.37900.36100.36900.3690-
Apr 14, 20250.48800.48800.36550.36550.36552,662
Apr 11, 20250.50300.53000.50300.50400.5040-
Apr 10, 20250.48050.53700.48050.51400.5140550
Apr 9, 20250.45600.54300.45550.54300.5430300
Apr 8, 20250.43700.47300.43700.47300.4730-
Apr 7, 20250.40850.44600.40850.43700.437015
Apr 4, 20250.33250.48000.33250.48000.48002,120
Apr 3, 20250.45200.45200.32950.35000.35001,300
Apr 2, 20250.58600.59400.46400.46400.46402,745
Apr 1, 20250.84200.84200.59200.62500.62503,235
Mar 31, 20250.84800.86900.84800.84900.8490-
Mar 28, 20250.85800.86700.85800.86600.8660-
Mar 27, 20250.85300.87000.85300.87000.8700-
Mar 26, 20250.88100.89100.84800.85500.8550100
Mar 25, 20250.86900.87700.86900.87700.8770-
Mar 24, 20250.87600.88600.87600.87800.87802
Mar 21, 20250.88200.89000.88200.89000.8900-
Mar 20, 20250.88100.89100.88100.89100.8910-
Mar 19, 20250.91000.91000.88800.88800.8880-
Mar 18, 20250.91000.91000.91000.91000.9100-
Mar 17, 20250.88400.89700.88400.89300.8930-
Mar 14, 20250.88300.90600.88300.89600.8960-
Mar 13, 20250.88200.93700.88200.93700.9370825
Mar 12, 20250.89300.94800.88200.88200.8820225
Mar 11, 20250.90600.91600.89300.89300.8930-
Mar 10, 20250.93800.93800.90600.90600.90601,090
Mar 7, 20250.90200.96400.90200.93800.9380-
Mar 6, 20250.89400.93800.89400.90800.9080130
Mar 5, 20250.87900.90000.87900.90000.9000-
Mar 4, 20250.89400.91000.88900.88900.88902,500
Mar 3, 20250.91600.93500.89600.90500.905050
Feb 28, 20250.94000.96700.88600.96700.9670414
Feb 27, 20251.00001.00000.93600.93600.9360100
Feb 26, 20251.01001.01001.01001.01001.01002,500
Feb 25, 20251.01001.01201.01001.01201.0120392
Feb 24, 20251.00001.01001.00001.01001.0100100
Feb 21, 20251.00001.01401.00001.00801.0080-
Feb 20, 20251.01401.01801.00401.00401.00408
Feb 19, 20251.00001.01801.00001.01801.0180-
Feb 18, 20251.01401.02401.01401.01601.0160-
Feb 17, 20251.00001.01601.00001.01601.0160-
Feb 14, 20251.00001.05201.00001.01401.0140220
Feb 13, 20251.00001.00401.00001.00401.0040-
Feb 12, 20251.00201.03001.00201.01401.0140-
Feb 11, 20251.01001.02201.00401.00801.008040
Feb 10, 20251.02001.03001.00401.02801.0280-
Feb 7, 20251.02801.06201.02001.02001.0200-
Feb 6, 20251.11001.11001.00401.02801.02801,000
Feb 5, 20251.12201.13601.12201.13001.1300-
Feb 4, 20251.12401.20001.12401.20001.2000935
Feb 3, 20251.13001.14401.13001.13401.1340-
Jan 31, 20251.13001.15201.13001.14401.1440-
Jan 30, 20251.11201.16201.11201.14401.1440100
Jan 29, 20251.12201.13401.11201.11201.112040
Jan 28, 20251.12401.14201.12401.13601.1360-
Jan 27, 20251.15001.15001.13201.13401.1340-
Jan 24, 20251.13201.16201.13201.15801.1580-
Jan 23, 20251.17001.18401.14401.14401.1440-
Jan 22, 20251.19201.19201.18201.18401.184050
Jan 21, 20251.21801.21801.19001.19201.1920-
Jan 20, 20251.22001.24201.22001.23201.2320-
Jan 17, 20251.22001.24401.22001.23001.2300-
Jan 16, 20251.24201.25801.23601.23601.2360150
Jan 15, 20251.25201.27001.24801.26601.2660-
Jan 14, 20251.33401.38401.26801.27601.27601,109
Jan 13, 20251.10201.20001.10201.20001.2000-
Jan 10, 20251.22801.28001.22801.24601.246063
Jan 9, 20251.26201.26201.23401.23401.234015
Jan 8, 20251.35401.35401.30601.30601.3060-
Jan 7, 20251.32001.36201.32001.33801.33801,000
Jan 6, 20251.23001.39201.23001.32601.3260135
Jan 3, 20251.14401.30801.14401.30801.30801,650
Jan 2, 20251.16001.17401.11401.17401.17401,342
Dec 30, 20241.19201.19201.11401.12401.1240763
Dec 27, 20241.15201.15201.09201.10201.1020407
Dec 23, 20241.09201.13201.09201.11001.1100550
Dec 20, 20241.08601.10401.08601.10401.104025
Dec 19, 20241.13001.13201.06401.08601.0860663
Dec 18, 20241.17001.18001.13201.13201.1320-
Dec 17, 20241.11601.25001.11601.25001.2500200
Dec 16, 20241.16001.18201.16001.16401.1640100
Dec 13, 20241.24201.24201.16401.16401.164059
Dec 12, 20241.39401.49001.27001.27001.27001,624
Dec 11, 20241.40401.59401.39801.52201.52204,750
Dec 10, 20241.01401.54201.01401.35001.350012,871
Dec 9, 20240.89801.07400.89801.07401.07402,213
Dec 6, 20240.89000.90100.89000.89800.8980120
Dec 5, 20240.90000.93200.90000.90000.90002,231
Dec 4, 20240.91600.91900.90000.90000.9000456
Dec 3, 20240.90300.95500.90300.91600.9160503
Dec 2, 20240.96000.97000.90300.90300.90308,380
Nov 29, 20240.99000.99000.94800.96000.96002,300
Nov 28, 20240.94000.94000.94000.94000.9400-
Nov 27, 20241.02001.02200.94300.96100.96109,905
Nov 26, 20241.06201.06201.02001.02001.020025,421
Nov 25, 20241.12001.13201.06201.06201.0620950
Nov 22, 20241.28801.29201.01401.15001.15003,875
Nov 21, 20241.45801.48201.34201.35801.3580370
Nov 20, 20241.51401.52801.49201.49201.4920900
Nov 19, 20241.53001.55601.50001.51401.5140750
Nov 18, 20241.56001.61001.56001.56401.5640110
Nov 15, 20241.56001.58001.56001.58001.5800516
Nov 14, 20241.54601.60001.54601.59201.59203,120
Nov 13, 20241.54601.60801.54601.54601.54601,700
Nov 12, 20241.55201.59601.55201.58201.5820100
Nov 11, 20241.60001.62001.55201.55201.55201,645
Nov 8, 20241.60001.64001.60001.60401.60401,324
Nov 7, 20241.66401.71001.64401.69601.69601,110
Nov 6, 20241.66001.74601.66001.70401.70402,600
Nov 5, 20241.67601.75201.66001.66001.6600983
Nov 4, 20241.63801.70001.63801.70001.7000150
Nov 1, 20241.63801.67001.63801.67001.6700-
Oct 31, 20241.63001.67201.63001.65201.652059
Oct 30, 20241.67801.69001.66001.67001.6700-
Oct 29, 20241.66601.74001.66601.74001.74001,000
Oct 28, 20241.62801.77401.62801.66601.6660305
Oct 25, 20241.63801.67601.63801.65001.65002,000
Oct 24, 20241.60001.63001.60001.61001.61002,921
Oct 23, 20241.60001.62201.60001.61601.6160-
Oct 22, 20241.56001.60001.56001.57601.576025
Oct 21, 20241.61001.69001.58001.58401.5840400
Oct 18, 20241.60801.68201.60801.66401.66401,300
Oct 17, 20241.61401.65201.60801.60801.608062
Oct 16, 20241.63801.66201.63801.64401.6440235
Oct 15, 20241.65601.73601.65601.73601.7360103
Oct 14, 20241.64201.69201.62201.69201.6920152
Oct 11, 20241.65401.71001.65201.67601.67601,080
Oct 10, 20241.56801.75601.54801.75601.75602,220
Oct 9, 20241.73001.73001.57201.60601.60601,346
Oct 8, 20241.75001.75001.74001.74001.7400470
Oct 7, 20241.84601.85001.75001.75001.75003,010
Oct 4, 20241.89401.92801.89401.92801.9280175
Oct 3, 20242.02002.02001.90001.90001.9000600
Oct 2, 20242.02502.05502.02502.05502.055025
Oct 1, 20242.05502.08002.05502.08002.08002,548
Sep 30, 20242.03502.12502.03502.11002.11004,000
Sep 27, 20242.06502.10002.05002.05002.0500-
Sep 26, 20242.00502.13502.00502.13002.13001,300
Sep 25, 20242.00002.04002.00002.04002.0400323
Sep 24, 20242.00002.07502.00002.02502.02501,000
Sep 23, 20242.00502.04002.00502.03002.030010
Sep 20, 20242.00502.02002.00502.00502.005046
Sep 19, 20242.03502.05502.00502.02002.0200630
Sep 18, 20241.96201.99001.96201.98801.9880100
Sep 17, 20242.00002.00501.92401.96601.9660200
Sep 16, 20241.98402.01001.98401.99401.9940220
Sep 13, 20242.01502.05002.01502.02502.0250-
Sep 12, 20242.03002.05502.03002.05502.0550-
Sep 11, 20242.00502.07002.00502.07002.0700-
Sep 10, 20242.03002.08502.03002.04002.0400100
Sep 9, 20242.00002.08002.00002.08002.0800376
Sep 6, 20241.99002.03001.99002.03002.0300-
Sep 5, 20241.99002.03001.99002.02002.0200-
Sep 4, 20242.01002.07002.01002.07002.070050
Sep 3, 20242.03002.09502.03002.07002.070025
Sep 2, 20242.10002.11002.06002.07502.0750-
Aug 30, 20242.04002.09502.04002.09502.0950-
Aug 29, 20242.10002.13502.07502.13502.13502,413
Aug 28, 20242.10002.14002.10002.11002.1100-
Aug 27, 20242.11002.13002.09002.10002.1000-
Aug 26, 20242.05002.14002.05002.13502.1350642
Aug 23, 20242.14502.14502.08002.08002.0800-
Aug 22, 20242.23002.23002.17002.20502.2050300
Aug 21, 20242.24002.25002.22002.25002.2500-
Aug 20, 20242.29002.31002.28002.28002.2800-
Aug 19, 20242.17002.29002.17002.29002.2900245
Aug 16, 20242.29002.31502.28002.28502.2850-
Aug 15, 20242.32502.32502.29502.31002.310015
Aug 14, 20242.17002.35502.17002.34502.345050
Aug 13, 20242.13002.27002.13002.27002.2700350
Aug 12, 20242.11002.24502.11002.24502.245023
Aug 9, 20242.25002.37002.14002.18002.1800750
Aug 8, 20242.25002.29502.25002.29502.2950-
Aug 7, 20242.31002.31002.25502.28002.2800-
Aug 6, 20242.10002.22002.10002.22002.2200-
Aug 5, 20242.28502.28502.10002.11502.1150-
Aug 2, 20242.40002.47502.38002.38002.3800-
Aug 1, 20242.53002.56502.52002.52002.5200150
Jul 31, 20242.58002.58002.53002.53502.5350-
Jul 30, 20242.55502.60502.55502.60002.6000-
Jul 29, 20242.57502.64002.57502.59502.5950-
Jul 26, 20242.70002.70002.66002.67502.6750-
Jul 25, 20242.69002.71502.54502.54502.5450-
Jul 24, 20242.81502.82002.74002.75002.7500-
Jul 23, 20242.82502.86002.82002.86002.8600-
Jul 22, 20242.94502.97002.78502.86502.8650-
Jul 19, 20242.90502.90502.87002.87002.8700-
Jul 18, 20242.83502.91502.83502.89502.8950-
Jul 17, 20242.94502.94502.90002.90002.9000-
Jul 16, 20242.94002.98502.87002.87002.8700-
Jul 15, 20242.70002.96502.67502.96502.9650-
Jul 12, 20242.38502.64502.38502.64502.645050
Jul 11, 20242.44002.46502.42002.44502.4450-
Jul 10, 20242.42502.46002.42502.44502.4450-
Jul 9, 20242.61502.63502.38502.38502.3850-
Jul 8, 20242.51002.66002.51002.62002.6200-
Jul 5, 20242.61502.69502.48502.48502.4850-
Jul 4, 20242.49002.60502.49002.60502.6050-
Jul 3, 20242.34502.45502.34502.45502.4550-
Jul 2, 20242.41002.41002.33002.35502.3550-
Jul 1, 20242.08002.08002.08002.08002.0800-
Jun 28, 20242.17002.19002.08002.08002.0800-
Jun 27, 20242.24502.24502.20002.22002.2200-
Jun 26, 20242.28502.30002.20002.29002.2900500
Jun 25, 20242.26502.30002.21502.28502.2850-
Jun 24, 20242.35002.35502.34002.34002.3400-
Jun 21, 20242.43002.47002.40502.41002.4100-
Jun 20, 20242.38002.44502.38002.44502.4450-
Jun 19, 20242.44002.49002.44002.44002.4400-
Jun 18, 20242.37502.43002.37502.41002.4100-
Jun 17, 20242.33502.39502.33502.38002.3800-
Jun 14, 20242.46502.46502.31502.32002.3200-
Jun 13, 20242.57002.60502.45002.45502.4550-
Jun 12, 20242.65502.65502.57502.61002.6100-
Jun 11, 20242.61002.67002.61002.67002.6700-
Jun 10, 20242.59002.67502.54002.57002.57001,000
Jun 7, 20242.77502.78502.74502.77002.7700-
Jun 6, 20242.78502.89002.76002.77002.7700-
Jun 5, 20242.87002.98002.84502.84502.8450-
Jun 4, 20243.05503.05503.00503.01003.0100-
Jun 3, 20243.04003.09502.95503.08003.0800-
May 31, 20243.07503.14003.07003.11003.1100-
May 30, 20243.11503.13003.04003.05503.0550-
May 29, 20243.21503.21503.08003.09003.0900-
May 28, 20243.08003.12503.00503.12503.1250200
May 27, 20242.76502.99502.76502.99502.9950175
May 24, 20242.80502.90502.80502.83502.835040
May 23, 20242.93502.99502.88502.95002.9500-
May 22, 20242.88002.95002.83502.86002.8600-
May 21, 20242.87503.10002.71502.94502.9450-
May 20, 20243.26503.26502.99002.99002.9900-
May 17, 20243.16503.24003.16003.17003.1700200
May 16, 20243.18003.21003.04503.13503.1350300
May 15, 20243.46003.46003.21003.21003.2100-
May 14, 20242.95003.29002.95003.28003.2800-
May 13, 20242.65502.86002.65502.86002.8600-
May 10, 20242.65002.74502.62502.64002.64001,000
May 9, 20242.83502.92502.65502.70002.70002,500
May 8, 20242.51502.81002.51502.78002.7800-
May 7, 20242.71502.71502.55002.55002.5500-
May 6, 20242.23002.75002.23002.75002.75001,000
May 3, 20242.19502.29002.14002.27002.27003,300
May 2, 20242.03502.24502.03502.22502.2250-
Apr 30, 20242.06502.14002.06502.07002.0700-
Apr 29, 20241.91602.07001.91602.07002.0700-
Apr 26, 20241.88001.90201.85801.90201.9020-
Apr 25, 20241.86601.88001.82801.84601.8460-
Apr 24, 20241.92201.92801.88201.91401.9140-
Apr 23, 20241.87801.97201.87801.97201.97201,000
Apr 22, 20241.82601.90601.82601.85401.854060
Apr 19, 20241.84201.85201.83401.84201.8420-
Apr 18, 20241.78201.90401.78201.90401.9040111
Apr 17, 20241.80801.84601.80801.82801.8280-
Apr 16, 20241.83401.87801.82201.87801.8780-