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

Frankfurt - Delayed Quote EUR

Macromill, Inc. (MA5.F)

Compare
7.90
-0.10
(-1.25%)
At close: April 17 at 9:50:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.008.007.907.907.90-
Apr 16, 20258.158.158.008.008.00-
Apr 15, 20258.058.058.008.008.00-
Apr 14, 20258.158.158.158.158.15-
Apr 11, 20257.757.757.657.657.65-
Apr 10, 20258.108.108.008.008.00-
Apr 9, 20257.857.857.757.757.75-
Apr 8, 20257.757.807.757.807.80-
Apr 7, 20257.807.807.707.707.70-
Apr 4, 20257.707.707.707.707.70-
Apr 3, 20257.757.757.757.757.75-
Apr 2, 20257.757.757.657.657.65-
Apr 1, 20257.707.707.707.707.70-
Mar 31, 20257.707.707.657.657.65-
Mar 28, 20257.707.707.707.707.70-
Mar 27, 20257.707.707.657.657.65-
Mar 26, 20257.657.707.657.707.70-
Mar 25, 20257.657.707.657.707.70-
Mar 24, 20257.657.657.657.657.65-
Mar 21, 20257.657.707.657.707.70-
Mar 20, 20257.657.657.657.657.65-
Mar 19, 20257.607.657.607.657.65-
Mar 18, 20257.557.607.557.607.60-
Mar 17, 20257.657.657.657.657.65-
Mar 14, 20257.757.757.707.707.70-
Mar 13, 20257.757.757.757.757.75-
Mar 12, 20257.707.707.707.707.70-
Mar 11, 20257.807.807.707.707.70-
Mar 10, 20257.807.807.807.807.80-
Mar 7, 20257.807.807.757.757.75-
Mar 6, 20257.807.807.807.807.80-
Mar 5, 20257.807.807.757.757.75-
Mar 4, 20257.957.957.957.957.95-
Mar 3, 20257.757.757.757.757.75-
Feb 28, 20257.757.807.757.807.80-
Feb 27, 20257.807.807.807.807.80-
Feb 26, 20257.757.807.757.807.80-
Feb 25, 20257.757.807.757.807.80-
Feb 24, 20257.757.807.757.807.80-
Feb 21, 20257.707.707.707.707.70-
Feb 20, 20257.757.757.757.757.75-
Feb 19, 20257.707.707.707.707.70-
Feb 18, 20257.657.657.657.657.65-
Feb 17, 20257.707.707.707.707.70-
Feb 14, 20257.457.457.457.457.45-
Feb 13, 20257.707.757.707.757.75-
Feb 12, 20257.757.757.707.707.70-
Feb 11, 20257.957.957.857.857.85-
Feb 10, 20257.907.907.907.907.90-
Feb 7, 20257.807.907.807.907.90-
Feb 6, 20257.857.857.857.857.85-
Feb 5, 20257.757.807.757.807.80-
Feb 4, 20257.707.707.707.707.70-
Feb 3, 20257.757.757.757.757.75-
Jan 31, 20257.657.657.607.607.60-
Jan 30, 20257.607.607.607.607.60-
Jan 29, 20257.607.657.607.657.65-
Jan 28, 20257.557.557.557.557.55-
Jan 27, 20257.507.507.507.507.50-
Jan 24, 20257.557.557.507.507.50-
Jan 23, 20257.507.557.507.557.55-
Jan 22, 20257.557.557.507.507.50-
Jan 21, 20257.707.707.657.657.65-
Jan 20, 20257.607.607.607.607.60-
Jan 17, 20257.607.607.607.607.60-
Jan 16, 20257.457.507.457.507.50-
Jan 15, 20257.407.457.407.457.45-
Jan 14, 20257.307.307.257.257.25-
Jan 13, 20257.307.307.307.307.30-
Jan 10, 20257.207.257.207.257.25-
Jan 9, 20257.207.207.207.207.20-
Jan 8, 20257.207.207.207.207.20-
Jan 7, 20257.207.207.207.207.20-
Jan 6, 20257.257.257.257.257.25-
Jan 3, 20257.407.407.407.407.40-
Jan 2, 20257.357.357.357.357.35-
Dec 30, 20247.257.257.257.257.25-
Dec 27, 20247.257.257.257.257.25-
Dec 23, 20247.107.107.107.107.10-
Dec 20, 20247.207.207.207.207.20-
Dec 19, 20247.307.307.257.257.25-
Dec 18, 20247.407.457.407.457.45-
Dec 17, 20247.507.507.307.307.30-
Dec 16, 20247.257.257.257.257.25-
Dec 13, 20247.207.207.157.157.15-
Dec 12, 20247.207.257.207.257.25-
Dec 11, 20247.257.257.207.207.20-
Dec 10, 20247.207.207.207.207.20-
Dec 9, 20247.257.257.207.207.20-
Dec 6, 20247.307.307.307.307.30-
Dec 5, 20247.257.257.207.207.20-
Dec 4, 20247.307.307.257.257.25-
Dec 3, 20247.407.457.407.457.45-
Dec 2, 20247.407.457.407.457.45-
Nov 29, 20247.407.407.407.407.40-
Nov 28, 20247.357.357.357.357.35-
Nov 27, 20247.407.407.407.407.40-
Nov 26, 20247.307.307.307.307.30-
Nov 25, 20247.257.257.257.257.25-
Nov 22, 20247.257.307.257.307.30-
Nov 21, 20247.207.257.207.257.25-
Nov 20, 20247.057.057.057.057.05-
Nov 19, 20247.157.157.157.157.15-
Nov 18, 20246.606.606.606.606.60-
Nov 15, 20246.206.206.206.206.20-
Nov 14, 20245.605.605.605.605.60-
Nov 13, 20244.684.684.684.684.68-
Nov 12, 20244.804.804.784.784.78-
Nov 11, 20244.804.804.804.804.80-
Nov 8, 20244.864.884.864.884.88-
Nov 7, 20244.704.724.704.724.72-
Nov 6, 20244.644.644.644.644.64-
Nov 5, 20244.624.624.624.624.62-
Nov 4, 20244.684.684.684.684.68-
Nov 1, 20244.684.684.684.684.68-
Oct 31, 20244.744.744.724.724.72-
Oct 30, 20244.684.684.664.664.66-
Oct 29, 20244.644.644.644.644.64-
Oct 28, 20244.624.624.624.624.62-
Oct 25, 20244.544.544.544.544.54-
Oct 24, 20244.624.624.604.604.60-
Oct 23, 20244.724.724.724.724.72-
Oct 22, 20244.784.784.784.784.78-
Oct 21, 20244.864.864.844.844.84-
Oct 18, 20244.824.824.824.824.82-
Oct 17, 20244.744.744.724.724.72-
Oct 16, 20244.744.744.744.744.74-
Oct 15, 20244.724.724.724.724.72-
Oct 14, 20244.664.664.664.664.66-
Oct 11, 20244.664.664.664.664.66-
Oct 10, 20244.704.724.704.724.72-
Oct 9, 20244.744.744.724.724.72-
Oct 8, 20244.804.804.804.804.80-
Oct 7, 20244.904.904.904.904.90-
Oct 4, 20244.864.864.864.864.86-
Oct 3, 20244.844.844.844.844.84-
Oct 2, 20244.804.804.724.724.72-
Oct 1, 20244.844.844.844.844.84-
Sep 30, 20244.844.844.844.844.84-
Sep 27, 20244.964.984.964.984.98-
Sep 26, 20244.804.804.804.804.80-
Sep 25, 20244.784.784.764.764.76-
Sep 24, 20244.804.824.804.824.82-
Sep 23, 20244.844.844.844.844.84-
Sep 20, 20244.824.824.804.804.80-
Sep 19, 20244.804.804.804.804.80-
Sep 18, 20244.804.804.804.804.80-
Sep 17, 20244.824.824.764.764.76-
Sep 16, 20244.864.864.844.844.84-
Sep 13, 20244.844.864.844.864.86-
Sep 12, 20244.844.844.844.844.84-
Sep 11, 20244.604.604.584.584.58-
Sep 10, 20244.584.644.584.644.64-
Sep 9, 20244.584.584.584.584.58-
Sep 6, 20244.744.744.744.744.74-
Sep 5, 20244.904.904.884.884.88-
Sep 4, 20244.804.824.804.824.82-
Sep 3, 20244.804.844.804.844.84-
Sep 2, 20244.764.764.764.764.76-
Aug 30, 20244.804.804.784.784.78-
Aug 29, 20244.744.764.744.764.76-
Aug 28, 20244.744.764.744.764.76-
Aug 27, 20244.824.844.824.844.84-
Aug 26, 20244.884.884.884.884.88-
Aug 23, 20244.824.844.824.844.84-
Aug 22, 20244.764.764.764.764.76-
Aug 21, 20244.604.624.604.624.62-
Aug 20, 20244.704.744.704.744.74-
Aug 19, 20244.724.724.664.664.66-
Aug 16, 20244.724.764.724.764.76-
Aug 15, 20244.764.764.764.764.76-
Aug 14, 20244.924.924.904.904.90-
Aug 13, 20244.884.884.884.884.88-
Aug 12, 20244.844.844.844.844.84-
Aug 9, 20244.844.864.844.864.86-
Aug 8, 20244.624.624.624.624.62-
Aug 7, 20244.564.564.564.564.56-
Aug 6, 20243.824.323.824.324.32-
Aug 5, 20244.024.024.024.024.02-
Aug 2, 20244.644.644.644.644.64-
Aug 1, 20245.055.105.055.105.10-
Jul 31, 20245.155.255.155.255.25-
Jul 30, 20244.965.054.965.055.05-
Jul 29, 20245.105.105.105.105.10-
Jul 26, 20244.944.944.944.944.94-
Jul 25, 20245.005.004.964.964.96-
Jul 24, 20245.055.105.055.105.10-
Jul 23, 20245.055.055.055.055.05-
Jul 22, 20244.944.944.944.944.94-
Jul 19, 20244.864.864.864.864.86-
Jul 18, 20244.924.924.904.904.90-
Jul 17, 20244.964.984.964.984.98-
Jul 16, 20244.824.824.824.824.82-
Jul 15, 20244.884.884.884.884.88-
Jul 12, 20244.844.864.844.864.86-
Jul 11, 20244.764.844.764.844.84-
Jul 10, 20244.684.684.684.684.68-
Jul 9, 20244.804.804.804.804.80-
Jul 8, 20244.744.744.744.744.74-
Jul 5, 20244.744.744.724.724.72-
Jul 4, 20244.824.824.824.824.82-
Jul 3, 20244.824.824.804.804.80-
Jul 2, 20244.584.584.584.584.58-
Jul 1, 20244.604.604.604.604.60-
Jun 28, 20244.724.724.724.724.72-
Jun 27, 2024 0.0926805 Dividend
Jun 27, 20244.784.784.764.764.76-
Jun 26, 20244.844.844.824.82-10.18-
Jun 25, 20244.864.864.864.86-10.26-
Jun 24, 20244.804.804.804.80-10.14-
Jun 21, 20244.864.864.864.86-10.26-
Jun 20, 20245.055.055.055.05-10.67-
Jun 19, 20245.105.105.055.05-10.67-
Jun 18, 20245.055.055.055.05-10.67-
Jun 17, 20245.005.004.984.98-10.52-
Jun 14, 20245.105.105.105.10-10.77-
Jun 13, 20244.824.864.824.86-10.26-
Jun 12, 20244.884.884.864.86-10.26-
Jun 11, 20244.884.904.884.90-10.35-
Jun 10, 20244.864.864.864.86-10.26-
Jun 7, 20244.844.864.844.86-10.26-
Jun 6, 20244.844.864.844.86-10.26-
Jun 5, 20244.904.904.904.90-10.35-
Jun 4, 20244.884.904.884.90-10.35-
Jun 3, 20245.055.055.055.05-10.67-
May 31, 20245.005.005.005.00-10.56-
May 30, 20245.055.055.055.05-10.67-
May 29, 20244.864.864.864.86-10.26-
May 28, 20245.055.055.055.05-10.67-
May 27, 20245.055.055.055.05-10.67-
May 24, 20244.884.884.864.86-10.26-
May 23, 20244.944.944.944.94-10.43-
May 22, 20244.484.484.484.48-9.46-
May 21, 20244.504.504.504.50-9.50-
May 20, 20244.484.484.484.48-9.46-
May 17, 20244.424.424.424.42-9.34-
May 16, 20244.324.324.284.28-9.04-
May 15, 20244.104.104.104.10-8.66-
May 14, 20244.204.204.184.18-8.83-
May 13, 20244.204.204.204.20-8.87-
May 10, 20244.184.184.184.18-8.83-
May 9, 20244.224.224.224.22-8.91-
May 8, 20244.204.204.184.18-8.83-
May 7, 20244.224.224.204.20-8.87-
May 6, 20244.204.204.204.20-8.87-
May 3, 20244.224.224.224.22-8.91-
May 2, 20244.164.164.164.16-8.79-
Apr 30, 20244.204.204.204.20-8.87-
Apr 29, 20244.164.164.144.14-8.74-
Apr 26, 20244.124.124.104.10-8.66-
Apr 25, 20244.124.124.124.12-8.70-
Apr 24, 20244.204.204.184.18-8.83-
Apr 23, 20244.204.204.184.18-8.83-
Apr 22, 20244.244.244.244.24-8.96-
Apr 19, 20244.184.184.164.16-8.79-
Apr 18, 20244.284.284.284.28-9.04-
Apr 17, 20244.224.224.224.22-8.91-