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

Stuttgart - Delayed Quote EUR

MTI Wireless Edge Ltd (M7O.SG)

0.4780
0.0000
(0.00%)
As of 9:30:07 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.50500.50500.47800.47800.4780-
Apr 29, 20250.49800.49800.46600.47800.4780-
Apr 28, 20250.47000.47800.46400.46600.4660-
Apr 25, 20250.48400.48400.48400.48400.4840-
Apr 24, 20250.48200.48200.48200.48200.4820-
Apr 23, 20250.48200.48200.48200.48200.4820-
Apr 22, 20250.47800.48000.45000.45000.4500-
Apr 17, 20250.48000.48000.45000.45000.4500-
Apr 16, 20250.48000.48000.45000.47800.4780-
Apr 15, 20250.49000.49000.46200.46400.4640-
Apr 14, 20250.48600.48600.45600.46000.4600-
Apr 11, 20250.49800.49800.45600.45600.4560-
Apr 10, 20250.49400.49800.47600.49600.4960-
Apr 9, 20250.53500.53500.44600.45800.4580-
Apr 8, 20250.50000.50000.47400.48800.4880-
Apr 7, 20250.54000.54000.45000.47400.4740-
Apr 4, 20250.57000.57000.51000.51500.5150-
Apr 3, 20250.56500.56500.54000.54000.5400-
Apr 2, 20250.59000.59000.54500.54500.5450-
Apr 1, 20250.58500.58500.55500.55500.5550-
Mar 31, 20250.60500.60500.55500.55500.5550-
Mar 28, 20250.60000.60000.57000.57500.5750-
Mar 27, 2025 0.0290301 Dividend
Mar 27, 20250.62500.62500.57000.57000.5700-
Mar 26, 20250.62500.62500.59000.59500.5620-
Mar 25, 20250.63500.63500.57000.59500.5620-
Mar 24, 20250.67000.67000.60500.60500.5714-
Mar 21, 20250.67000.67000.64000.64000.6045-
Mar 20, 20250.67000.67000.64000.64000.6045-
Mar 19, 20250.65500.65500.62500.64000.6045-
Mar 18, 20250.68000.68000.62500.62500.5903-
Mar 17, 20250.78500.78500.65000.65000.6139-
Mar 14, 20250.73000.73000.70000.73000.6895-
Mar 13, 20250.77500.77500.70000.70000.6612-
Mar 12, 20250.77000.77000.73000.75500.7131-
Mar 11, 20250.70000.77000.68500.77000.7273-
Mar 10, 20250.67000.76000.67000.67500.6376-
Mar 7, 20250.65500.67000.62500.67000.6328-
Mar 6, 20250.66000.66000.62500.62500.5903-
Mar 5, 20250.66500.66500.63000.63000.5951-
Mar 4, 20250.71500.71500.65000.65000.6139-
Mar 3, 20250.66500.67500.64000.67500.6376-
Feb 28, 20250.64500.64500.61500.64000.6045-
Feb 27, 20250.62000.62000.60000.61500.5809-
Feb 26, 20250.61500.61500.58500.59000.5573-
Feb 25, 20250.63000.63000.58500.58500.5526-
Feb 24, 20250.60500.63000.57500.63000.5951-
Feb 21, 20250.61500.61500.57500.57500.5431-
Feb 20, 20250.61500.62000.58500.58500.5526-
Feb 19, 20250.63000.63000.58500.58500.5526-
Feb 18, 20250.63000.63000.60000.60000.5667-
Feb 17, 20250.60000.61000.60000.61000.5762-
Feb 14, 20250.61500.61500.57000.57000.5384-
Feb 13, 20250.60000.60000.57000.58500.5526-
Feb 12, 20250.55500.57000.55500.57000.5384-
Feb 11, 20250.53000.53000.50000.52500.4959-
Feb 10, 20250.53000.53000.50000.50000.4723-
Feb 7, 20250.53000.53000.50000.53000.5006-
Feb 6, 20250.53000.53000.49800.49800.4704-
Feb 5, 20250.53000.53000.50000.50000.4723-
Feb 4, 20250.53000.53000.50000.50000.4723-
Feb 3, 20250.54000.54000.50000.50000.4723-
Jan 31, 20250.54000.54000.51000.51000.4817-
Jan 30, 20250.55000.55000.48600.49800.4704-
Jan 29, 20250.55000.55000.52000.52000.4912-
Jan 28, 20250.57500.57500.52000.52000.4912-
Jan 27, 20250.58500.58500.54000.54000.5101-
Jan 24, 20250.58000.58000.58000.58000.5478-
Jan 23, 20250.58000.58000.55000.58000.5478-
Jan 22, 20250.59500.59500.55000.55000.5195-
Jan 21, 20250.59000.59500.56000.56000.5289-
Jan 20, 20250.59500.59500.56000.56000.5289-
Jan 17, 20250.58000.58000.55000.56500.5337-
Jan 16, 20250.59500.59500.55000.55500.5242-
Jan 15, 20250.58000.58000.55000.56500.5337-
Jan 14, 20250.56000.56000.54000.55000.5195-
Jan 13, 20250.56000.56000.53000.53000.5006-
Jan 10, 20250.56000.56000.53000.53000.5006-
Jan 9, 20250.56000.56000.53000.53000.5006-
Jan 8, 20250.54500.54500.51500.53500.5053-
Jan 7, 20250.53000.53000.50000.51500.4864-
Jan 6, 20250.52000.52000.52000.52000.4912-
Jan 3, 20250.51000.51000.51000.51000.4817-
Jan 2, 20250.47400.47400.47400.47400.4477-
Dec 30, 20240.47400.47400.44400.44400.4194-
Dec 27, 20240.48400.48400.48400.48400.4572-
Dec 23, 20240.48400.48400.45400.45400.4288-
Dec 20, 20240.49600.49600.45600.45600.4307-
Dec 19, 20240.50000.50000.46800.49800.4704-
Dec 18, 20240.49800.49800.46800.47000.4439-
Dec 17, 20240.49800.49800.46800.46800.4420-
Dec 16, 20240.49600.49600.46600.46800.4420-
Dec 13, 20240.49800.49800.46600.49600.4685-
Dec 12, 20240.50000.50000.46800.47000.4439-
Dec 11, 20240.48800.48800.47200.47200.4458-
Dec 10, 20240.48600.48600.45800.45800.4326-
Dec 9, 20240.48600.48600.45600.45600.4307-
Dec 6, 20240.49800.49800.45600.45600.4307-
Dec 5, 20240.49800.49800.45600.46800.4420-
Dec 4, 20240.49800.49800.46800.46800.4420-
Dec 3, 20240.49800.49800.46600.46600.4402-
Dec 2, 20240.51000.51000.46800.46800.4420-
Nov 29, 20240.50500.50500.47800.47800.4515-
Nov 28, 20240.50500.50500.47800.47800.4515-
Nov 27, 20240.50500.50500.47600.47600.44962,000
Nov 26, 20240.50500.50500.47600.47600.4496100
Nov 25, 20240.50500.50500.47800.50500.4770-
Nov 22, 20240.51500.51500.47600.47800.4515-
Nov 21, 20240.51500.51500.47600.47600.4496-
Nov 20, 20240.51500.51500.48800.48800.4609-
Nov 19, 20240.51500.51500.48600.48600.4590-
Nov 18, 20240.51500.51500.48600.48600.4590-
Nov 15, 20240.52000.52000.48800.48800.4609-
Nov 14, 20240.52000.52000.49000.49000.4628-
Nov 13, 20240.52000.52000.49000.52000.4912-
Nov 12, 20240.52000.52000.49000.49000.4628-
Nov 11, 20240.50500.50500.48000.49200.4647-
Nov 8, 20240.50500.50500.47800.47800.4515-
Nov 7, 20240.50500.50500.47600.47800.4515-
Nov 6, 20240.51500.51500.48800.48800.4609-
Nov 5, 20240.51500.51500.48600.51500.4864-
Nov 4, 20240.51500.51500.48400.48400.4572-
Nov 1, 20240.51000.51000.48400.48600.4590-
Oct 31, 20240.51500.51500.48200.48200.4553-
Oct 30, 20240.52000.52000.48800.48800.4609-
Oct 29, 20240.51500.51500.48800.49000.4628-
Oct 28, 20240.52000.52000.48800.49000.4628-
Oct 25, 20240.50500.50500.48800.48800.4609-
Oct 24, 20240.50500.50500.47600.47800.4515-
Oct 23, 20240.50500.50500.47800.50500.4770-
Oct 22, 20240.50500.50500.47600.47600.4496-
Oct 21, 20240.50500.50500.47600.47800.4515-
Oct 18, 20240.50500.50500.47800.47800.4515-
Oct 17, 20240.50500.50500.47600.47800.4515-
Oct 16, 20240.51500.51500.47600.47600.4496-
Oct 15, 20240.51500.51500.48800.48800.4609-
Oct 14, 20240.51500.51500.48600.48800.4609-
Oct 11, 20240.50000.50000.47400.48600.4590-
Oct 10, 20240.48000.48000.45200.47400.4477-
Oct 9, 20240.48000.48000.45000.45000.4250-
Oct 8, 20240.48000.48000.45000.45000.4250-
Oct 7, 20240.48200.48200.45000.45000.4250-
Oct 4, 20240.47800.47800.45000.45000.4250-
Oct 3, 20240.51500.51500.44800.44800.4232-
Oct 2, 20240.56500.56500.50000.50000.4723-
Oct 1, 20240.58000.58000.53500.53500.5053-
Sep 30, 20240.57500.57500.54500.54500.5148-
Sep 27, 20240.57500.57500.54500.57500.5431-
Sep 26, 20240.56500.56500.54500.54500.5148-
Sep 25, 20240.56500.56500.53500.53500.5053-
Sep 24, 20240.56500.57000.53500.53500.5053-
Sep 23, 20240.54000.54000.51000.53500.5053-
Sep 20, 20240.52500.54000.49600.54000.5101-
Sep 19, 20240.52500.52500.49600.49600.4685-
Sep 18, 20240.53500.53500.49400.49600.4685-
Sep 17, 20240.52500.52500.49400.50500.4770-
Sep 16, 20240.52500.52500.49400.52500.4959-
Sep 13, 20240.52500.52500.49400.49400.4666-
Sep 12, 20240.52000.52000.49200.49400.4666-
Sep 11, 20240.51000.51000.48200.50500.4770-
Sep 10, 20240.48800.49400.46000.48200.4553-
Sep 9, 20240.45200.48200.43400.45800.4326-
Sep 6, 20240.45400.45400.42400.42400.4005-
Sep 5, 20240.45400.45400.42400.42400.4005-
Sep 4, 20240.46600.46600.42400.42400.4005-
Sep 3, 20240.45400.45400.42400.42400.4005-
Sep 2, 20240.44200.44200.42400.42400.4005-
Aug 30, 20240.44200.44200.41200.41200.3891-
Aug 29, 20240.44200.44200.41200.41200.3891-
Aug 28, 20240.44200.44200.41200.41200.3891-
Aug 27, 20240.44000.44000.41000.41000.3873-
Aug 26, 20240.44000.44000.44000.44000.4156-
Aug 23, 20240.43800.44000.41000.44000.4156-
Aug 22, 20240.43600.43600.40600.40800.3854-
Aug 21, 20240.40000.40600.39400.40600.3835-
Aug 20, 20240.40000.40000.37200.37200.3514-
Aug 19, 20240.40200.40200.37200.37200.3514-
Aug 16, 20240.40000.40000.37200.37200.3514-
Aug 15, 20240.38800.38800.38800.38800.3665-
Aug 14, 20240.38800.38800.38800.38800.3665-
Aug 13, 20240.38800.38800.38800.38800.3665-
Aug 12, 20240.38800.38800.35800.35800.3381-
Aug 9, 20240.40000.40000.40000.40000.3778-
Aug 8, 20240.39600.39600.39600.39600.3740-
Aug 7, 20240.39800.39800.39800.39800.3759-
Aug 6, 20240.41000.41000.38000.38000.35892,000
Aug 5, 20240.37000.37000.37000.37000.3495-
Aug 2, 20240.42800.42800.39600.39600.3740-
Aug 1, 20240.43000.43000.39800.39800.3759-
Jul 31, 20240.43000.43000.40000.40000.3778-
Jul 30, 20240.43000.43000.40000.40000.3778-
Jul 29, 20240.43000.43000.43000.43000.4062-
Jul 26, 20240.44200.44200.44200.44200.4175-
Jul 25, 20240.45400.45400.42400.42400.4005-
Jul 24, 20240.45400.45400.42400.42600.4024-
Jul 23, 20240.44200.44200.41200.42400.4005-
Jul 22, 20240.44200.44200.40000.40000.3778-
Jul 19, 20240.43000.43000.40000.41200.3891-
Jul 18, 20240.43000.43000.38800.40000.3778-
Jul 17, 20240.43200.43200.40200.40200.3797-
Jul 16, 20240.43200.43200.40000.40200.3797-
Jul 15, 20240.43200.43200.40000.40000.3778-
Jul 12, 20240.43000.43000.40000.40200.3797-
Jul 11, 20240.43000.43000.40000.40000.3778-
Jul 10, 20240.44000.44000.39800.40000.3778-
Jul 9, 20240.45200.45200.41000.41000.3873-
Jul 8, 20240.44000.44000.41000.42200.3986-
Jul 5, 20240.42800.42800.39800.41000.3873-
Jul 4, 20240.42800.42800.39800.39800.3759-
Jul 3, 20240.44000.44000.39800.39800.3759-
Jul 2, 20240.43800.43800.40800.41000.3873-
Jul 1, 20240.43800.43800.40800.40800.3854-
Jun 28, 20240.44000.44000.41000.41000.3873-
Jun 27, 20240.44000.44000.41000.41000.3873-
Jun 26, 20240.44200.44200.41000.41000.3873-
Jun 25, 20240.42800.42800.39800.41200.3891-
Jun 24, 20240.44000.44000.39800.39800.3759-
Jun 21, 20240.44000.44000.41000.41000.3873-
Jun 20, 20240.46400.46400.42200.42200.3986-
Jun 19, 20240.46400.46400.43400.43400.4099-
Jun 18, 20240.46400.46400.43400.43400.4099-
Jun 17, 20240.47600.47600.47600.47600.4496-
Jun 14, 20240.47800.47800.44800.44800.4232-
Jun 13, 20240.47600.47600.44600.44600.4213-
Jun 12, 20240.47800.47800.44600.44600.4213-
Jun 11, 20240.47600.47600.44600.44600.4213-
Jun 10, 20240.47600.47600.44600.44600.4213-
Jun 7, 20240.47200.47400.44200.47400.4477-
Jun 6, 20240.47200.47200.44200.44200.4175-
Jun 5, 20240.47200.47200.44200.44200.4175-
Jun 4, 20240.47200.47200.47200.47200.4458-
Jun 3, 20240.48400.48400.48400.48400.4572-
May 31, 20240.48400.48400.45200.45400.4288-
May 30, 20240.49600.49600.45400.45400.4288-
May 29, 20240.50500.50500.50500.50500.4770-
May 28, 20240.50500.50500.50500.50500.4770-
May 27, 20240.50500.50500.50500.50500.4770-
May 24, 20240.50500.50500.47600.47600.4496-
May 23, 20240.50500.50500.47600.47600.4496-
May 22, 20240.51500.51500.47800.47800.4515-
May 21, 20240.47000.47000.44000.45200.4269-
May 20, 20240.50500.50500.44000.44000.4156-
May 17, 20240.50000.50000.47400.47400.4477-
May 16, 20240.46800.47400.43800.47400.4477-
May 15, 20240.46800.46800.43800.43800.4137-
May 14, 20240.46800.46800.43600.43800.4137-
May 13, 20240.46800.46800.43600.43800.4137-
May 10, 20240.46800.46800.43600.43600.4118-
May 9, 20240.46600.46600.43600.43600.4118-
May 8, 20240.46800.46800.43600.43600.4118-
May 7, 20240.45600.45600.45000.45000.4250-
May 6, 20240.45600.45800.45600.45800.4326-
May 3, 20240.45800.45800.42800.42800.4043-
May 2, 20240.45800.45800.42800.42800.4043-
Apr 30, 20240.46000.46000.42800.42800.4043-