Swiss - Delayed Quote CHF

Meyer Burger Technology AG (MBTN.SW)

Compare
1.9220
-0.3480
(-15.33%)
At close: January 22 at 5:31:42 PM GMT+1
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.15402.15401.83201.92201.9220725,828
Jan 21, 20252.71002.71002.18802.27002.2700668,293
Jan 20, 20253.60004.00002.63802.72802.72801,414,167
Jan 17, 20252.45002.80002.45002.70002.7000402,510
Jan 16, 20252.30002.48002.30002.42002.4200152,519
Jan 15, 20252.23402.29202.16002.29202.2920135,923
Jan 14, 20252.20002.33002.17002.20002.2000179,339
Jan 13, 20252.27802.30002.10002.20202.2020120,805
Jan 10, 20252.21002.31602.21002.23402.234043,699
Jan 9, 20252.28002.32002.21002.27802.2780135,816
Jan 8, 20252.36602.42802.22602.32402.3240229,399
Jan 7, 20252.30002.38002.23802.36602.3660139,314
Jan 6, 20252.05002.38002.05002.34002.3400229,451
Jan 3, 20252.19002.39802.04202.10202.1020349,686
Dec 30, 20242.23202.24802.19002.20802.2080214,796
Dec 27, 20242.25602.35202.08002.24202.2420319,187
Dec 23, 20242.41402.50002.18202.31002.3100322,733
Dec 20, 20242.43002.71802.26002.41402.4140540,198
Dec 19, 20242.50002.89202.28202.42402.4240861,140
Dec 18, 20242.19202.60002.07002.45002.4500590,989
Dec 17, 20241.95002.19401.85102.19402.1940307,137
Dec 16, 20242.00002.15001.75001.98901.9890564,773
Dec 13, 20242.25602.25602.00002.14002.1400549,774
Dec 12, 20242.70002.70002.12202.36602.3660698,543
Dec 11, 20242.65002.90002.26202.70002.7000752,938
Dec 10, 20243.41003.60001.75002.82002.82003,552,860
Dec 9, 20241.69003.74001.65003.20003.20004,690,225
Dec 6, 20240.71501.80100.71501.45001.45003,998,848
Dec 5, 20240.47000.49000.47000.48980.489876,966
Dec 4, 20240.45200.47000.45000.46760.467696,177
Dec 3, 20240.50000.50000.45200.45460.4546206,390
Dec 2, 20240.46500.49500.45600.45600.4560239,168
Nov 29, 20240.53000.53000.45260.46500.4650189,295
Nov 28, 20240.53800.53800.45000.46500.4650252,351
Nov 27, 20240.59800.62000.48500.53200.5320543,162
Nov 26, 20240.59950.60000.48500.53100.5310574,765
Nov 25, 20240.39000.64600.38040.58850.5885876,897
Nov 22, 20240.33000.39780.33000.37960.3796696,807
Nov 21, 20240.39500.42980.30100.33000.33001,027,207
Nov 20, 20240.38640.42500.35560.39240.3924407,646
Nov 19, 20240.50150.52750.36920.38000.3800571,539
Nov 18, 20240.43720.53000.43720.50150.5015892,670
Nov 15, 20241.16001.20000.32000.43720.43721,577,991
Nov 14, 20241.05001.22801.02101.17201.1720369,672
Nov 13, 20241.06501.09201.04601.08601.0860106,840
Nov 12, 20241.03001.14001.00001.09401.0940179,903
Nov 11, 20241.19001.19001.03101.06301.0630352,142
Nov 8, 20241.09501.27701.06201.17001.1700343,645
Nov 7, 20241.09001.15001.08001.09501.0950141,661
Nov 6, 20241.20001.20001.05101.11001.1100280,396
Nov 5, 20241.20001.24001.16001.20001.2000442,728
Nov 4, 20241.38001.39501.15301.20001.2000587,586
Nov 1, 20241.45001.45301.11101.45301.4530506,998
Oct 31, 20241.47601.50701.45301.47701.4770129,285
Oct 30, 20241.55501.55501.48001.52901.5290133,726
Oct 29, 20241.56001.57801.51701.55301.5530276,417
Oct 28, 20241.57001.66401.54001.55001.5500493,006
Oct 25, 20241.58001.58901.53601.57001.570049,342
Oct 24, 20241.59601.61901.55001.55001.550085,753
Oct 23, 20241.56601.60001.55001.59601.596044,555
Oct 22, 20241.53001.62101.53001.55901.559043,508
Oct 21, 20241.57001.63101.53001.54001.540077,989
Oct 18, 20241.65001.65001.54501.55301.553065,080
Oct 17, 20241.66401.66401.55601.59201.5920134,992
Oct 16, 20241.70001.70001.52101.61301.6130130,212
Oct 15, 20241.59901.74801.57901.58801.5880245,855
Oct 14, 20241.57101.59901.55001.58001.580091,516
Oct 11, 20241.52501.58801.50001.54701.547076,718
Oct 10, 20241.49601.52301.45901.50401.5040125,450
Oct 9, 20241.47501.54901.45001.49601.4960109,249
Oct 8, 20241.59001.59001.47801.47801.4780133,797
Oct 7, 20241.59401.59901.55001.55001.550089,932
Oct 4, 20241.60801.69901.50001.59501.5950270,557
Oct 3, 20241.70001.70001.55001.60001.6000133,967
Oct 2, 20241.79901.79901.63901.65401.6540152,632
Oct 1, 20241.64601.81001.64101.70001.7000187,467
Sep 30, 20241.60001.69901.52501.61001.6100253,864
Sep 27, 20241.60001.77801.59001.73001.7300297,205
Sep 26, 20241.43301.62001.43301.58901.5890349,914
Sep 25, 20241.50001.51001.40101.43301.4330142,163
Sep 24, 20241.51901.52001.45101.48501.4850103,988
Sep 23, 20241.50001.52001.46101.48001.4800166,929
Sep 20, 20241.66401.66901.54601.54601.54601,772,931
Sep 19, 20241.80001.89701.59001.64201.6420281,495
Sep 18, 20242.10002.11601.66101.69401.6940576,021
Sep 17, 20241.48701.98001.48701.92001.9200449,701
Sep 16, 20241.28001.62901.27401.48201.4820601,654
Sep 13, 20241.70001.73001.26001.32001.3200921,276
Sep 12, 20241.80001.80001.69001.73001.7300367,463
Sep 11, 20241.78001.79901.76001.79001.7900160,239
Sep 10, 20241.76501.85601.76001.76001.7600171,693
Sep 9, 20241.85001.86001.74001.78701.7870105,984
Sep 6, 20241.82501.85801.78901.85001.8500172,447
Sep 5, 20241.81801.90701.76301.80001.8000177,327
Sep 4, 20241.74401.88001.63401.81801.8180346,152
Sep 3, 20241.85001.87901.79301.79301.7930173,372
Sep 2, 20241.89201.94801.80201.85001.8500248,510
Aug 30, 20241.78001.88501.73601.85001.8500474,877
Aug 29, 20241.71401.89901.60501.78001.7800618,060
Aug 28, 20241.90002.00001.70001.72001.7200919,257
Aug 27, 20242.25002.28001.85001.93801.93801,834,242
Aug 26, 20242.30002.60201.82002.24802.24802,100,747
Aug 23, 20244.50004.54804.04004.09404.0940245,238
Aug 22, 20244.52004.61204.50004.50004.500091,812
Aug 21, 20244.75004.81804.52004.60004.6000170,926
Aug 20, 20244.58004.73204.52204.67604.676099,054
Aug 19, 20244.71004.78004.58804.60204.602079,525
Aug 16, 20244.72004.74604.63204.68804.688084,783
Aug 15, 20244.69604.79804.62204.72004.720052,128
Aug 14, 20244.60004.86204.60004.75004.7500192,231
Aug 13, 20244.75004.80004.61004.64804.6480242,207
Aug 12, 20244.83004.88804.75004.76004.760031,188
Aug 9, 20244.83205.00004.79404.79404.794059,718
Aug 8, 20244.94004.94004.78204.83204.832047,613
Aug 7, 20244.83204.98004.80004.82404.824056,793
Aug 6, 20244.97804.99004.70004.70004.7000150,083
Aug 5, 20244.91004.91804.65004.66004.6600187,763
Aug 2, 20245.15005.20005.00005.14005.1400122,706
Jul 31, 20245.28005.28005.15005.16505.165036,509
Jul 30, 20245.20005.30005.05005.13505.1350101,979
Jul 29, 20245.00005.20005.00005.11005.110091,523
Jul 26, 20244.82005.06004.82004.93004.930081,229
Jul 25, 20244.77204.88004.75204.78804.788082,823
Jul 24, 20244.89004.93804.76404.77404.7740148,183
Jul 23, 20245.15005.21004.86804.86804.8680139,432
Jul 22, 20244.69005.35004.60605.09005.0900402,523
Jul 19, 20245.01505.29504.62404.72604.7260558,573
Jul 18, 20245.50005.50005.30005.30005.3000296,315
Jul 17, 20245.32005.41005.15005.25005.2500137,267
Jul 16, 20245.42005.42005.23005.32005.3200195,960
Jul 15, 20245.87005.90005.34505.46005.4600299,532
Jul 12, 20246.01006.09005.71005.82005.8200204,381
Jul 11, 20246.00006.27505.80005.98505.9850273,041
Jul 10, 20246.24006.25005.66005.96505.9650270,302
Jul 9, 20245.94006.30005.90006.24006.2400360,788
Jul 8, 20245.01006.11505.00005.83005.8300422,131
Jul 5, 20245.00005.19004.96005.01005.0100275,246
Jul 4, 20244.82005.30004.82005.01505.0150428,661
Jul 3, 20245.92005.92504.82004.85004.8500674,585
Jul 2, 20247.15007.35005.89005.92005.9200548,221
Jul 1, 2024 1:750 Stock Splits
Jul 1, 20248.75008.75007.01007.01007.0100196,508
Jun 28, 20248.62508.62508.02508.25008.2500441,637
Jun 27, 20247.50008.17507.35008.02508.0250424,849
Jun 26, 20247.80008.85007.20007.20007.2000634,323
Jun 25, 20246.07507.80006.07507.20007.2000714,480
Jun 24, 20246.00006.00005.47505.47505.4750163,012
Jun 21, 20245.92506.00005.70005.92505.9250691,768
Jun 20, 20245.32506.30005.32505.92505.9250257,855
Jun 19, 20245.47505.55005.32505.32505.3250118,147
Jun 18, 20245.40005.62505.32505.32505.3250165,420
Jun 17, 20245.62505.62505.25005.32505.3250142,917
Jun 14, 20245.70005.77505.40005.47505.4750106,723
Jun 13, 20245.55005.70005.32505.62505.6250125,189
Jun 12, 20245.47505.70005.25005.47505.4750173,539
Jun 11, 20245.40005.70005.17505.32505.3250204,039
Jun 10, 20246.15006.15005.10005.25005.2500356,908
Jun 7, 20246.37506.60005.85006.00006.0000239,375
Jun 6, 20246.30006.90006.00006.15006.1500248,345
Jun 5, 20246.52506.97506.07506.07506.0750221,558
Jun 4, 20247.35007.42506.45006.52506.5250290,811
Jun 3, 20247.87507.87507.12507.12507.1250379,737
May 31, 20248.40008.70007.57507.65007.65001,274,675
May 30, 20248.40008.70008.32508.55008.550080,423
May 29, 20248.70008.70008.32508.32508.3250119,206
May 28, 20249.00009.30008.32508.62508.6250228,657
May 27, 20248.10009.07507.95008.62508.6250201,694
May 24, 20248.02508.02507.80007.87507.875095,868
May 23, 20248.32508.32508.02508.10008.100088,944
May 22, 20248.25008.32507.87508.02508.025096,367
May 21, 20247.72508.25007.50008.25008.2500209,050
May 17, 20248.10008.25007.50007.50007.5000177,319
May 16, 20248.17508.32507.95008.02508.025095,052
May 15, 20248.40008.55007.95008.10008.1000123,676
May 14, 20247.87508.32507.80008.25008.2500106,319
May 13, 20248.32508.40007.72507.80007.8000133,235
May 10, 20248.25008.55008.10008.17508.175086,577
May 8, 20248.40008.47508.17508.17508.1750102,632
May 7, 20248.40008.55008.10008.25008.250086,033
May 6, 20248.55008.55008.25008.32508.325091,670
May 3, 20248.47508.70008.25008.47508.475091,422
May 2, 20248.77509.45008.10008.32508.3250279,442
Apr 30, 202410.350010.72508.62508.62508.6250433,666
Apr 29, 20248.550010.35008.400010.125010.1250340,531
Apr 26, 20247.95008.40007.87508.32508.3250186,924
Apr 25, 20247.80007.95007.80007.87507.8750116,581
Apr 24, 20247.72507.87507.65007.72507.7250119,897
Apr 23, 20247.87507.95007.50007.65007.6500317,620
Apr 22, 20247.72507.95007.65007.65007.6500207,188
Apr 19, 20247.50007.72507.42507.65007.6500678,422
Apr 18, 20247.57507.87507.27507.50007.5000422,638
Apr 17, 20247.57507.72507.35007.50007.5000344,004
Apr 16, 20247.57507.80007.42507.50007.5000335,990
Apr 15, 20249.30009.30007.27507.27507.2750675,479
Apr 12, 20249.22509.45009.07509.37509.3750154,303
Apr 11, 202410.200010.20009.22509.22509.2250225,990
Apr 10, 202410.650010.650010.050010.050010.0500160,129
Apr 9, 20249.975010.72509.900010.500010.5000243,498
Apr 8, 202411.400011.40009.82509.97509.9750413,737
Apr 5, 202411.025011.25009.825011.175011.1750488,683
Apr 4, 202411.250011.850010.875011.025011.0250369,521
Apr 3, 202410.200012.525010.200011.625011.6250760,536
Apr 2, 202415.000017.025014.250015.525015.5250260,535
Mar 28, 202424.000025.500018.150018.750018.7500472,404
Mar 27, 202420.250024.975019.575023.775023.7750272,339
Mar 26, 202418.750020.475015.225019.125019.1250262,715
Mar 25, 202415.450019.350013.650018.300018.3000234,576
Mar 22, 202414.400015.750012.825015.075015.0750267,137
Mar 21, 202412.000014.700012.000013.500013.5000296,294
Mar 20, 202421.000021.000011.550011.550011.5500286,498
Mar 19, 202410.997512.069010.405310.659110.6591285,235
Mar 18, 202413.704513.70458.76989.86959.8695448,158
Mar 15, 202414.099315.734813.112413.704513.7045336,516
Mar 14, 202414.550515.283712.012613.253413.2534278,805
Mar 13, 202416.665416.778215.283715.509315.509392,300
Mar 12, 202417.201217.201216.157816.411616.411664,211
Mar 11, 202416.073217.962515.565716.919216.9192170,267
Mar 8, 202416.355217.003813.958315.875815.8758196,675
Mar 7, 202418.611118.893116.073216.327016.3270120,790
Mar 6, 202418.329120.133818.329118.780318.780384,328
Mar 5, 202419.400719.739117.821518.244518.244578,594
Mar 4, 202421.882221.966819.175119.175119.175199,244
Mar 1, 202418.723922.276918.329121.882221.8822174,038
Feb 29, 202421.149021.825816.919218.695718.6957289,413
Feb 28, 202423.743324.420021.825821.825821.8258104,135
Feb 27, 202425.971026.224723.151123.743323.743369,152
Feb 26, 202424.109825.604423.122925.576225.5762121,629
Feb 23, 202422.333325.660820.021023.038323.0383254,764
Feb 22, 202428.565229.326624.532825.491625.4916158,684
Feb 21, 202428.762630.172628.649828.649828.649847,878
Feb 20, 202432.710432.738628.819028.988228.988286,051
Feb 19, 202430.623732.851430.623732.795032.795036,704
Feb 16, 202432.343933.697430.200830.454530.454579,302
Feb 15, 202433.697435.248332.146532.146532.146557,951
Feb 14, 202431.300533.584630.821133.471833.471834,689
Feb 13, 202431.300532.428530.877532.090132.090143,022
Feb 12, 202431.582532.936030.651931.413331.413336,400
Feb 9, 202432.061932.315730.369931.469731.469751,279
Feb 8, 202433.556433.556431.638931.695331.695341,688
Feb 7, 202434.684334.853532.710433.584633.584665,200
Feb 6, 202433.838435.558533.274433.669233.669274,174
Feb 5, 202436.545536.545533.133435.079135.079165,017
Feb 2, 202431.723535.671331.441535.332935.3329124,781
Feb 1, 202430.877531.808129.326631.526131.526176,662
Jan 31, 202437.306837.306828.198731.638931.6389243,495
Jan 30, 202438.604039.760137.645238.209238.209267,099
Jan 29, 202435.727737.927234.176837.476037.4760113,833
Jan 26, 202432.766835.502132.513033.838433.838498,749
Jan 25, 202437.081239.901132.456632.456632.4566182,394
Jan 24, 202435.220140.521533.020636.714636.7146200,554
Jan 23, 202430.200834.430628.819033.584633.5846117,485
Jan 22, 202429.608633.274429.044630.116230.1162124,350

Related Tickers

S92.DE SMA Solar Technology AG
14.22
-4.11%
 
P7V.BE Photon Energy NV
1.0350
+2.48%
 
F3A.BE First Solar Inc
176.92
-5.89%
 
1H3.MU SunHydrogen Inc
0.0262
-5.76%
 
MAXN Maxeon Solar Technologies, Ltd.
6.51
-3.12%
 
JKS JinkoSolar Holding Co., Ltd.
20.02
-1.52%
 
7ST.SG SolTech Energy Sweden AB
0.1504
+1.48%
 
PS4.HM Phoenix Solar Aktiengesellschaft
0.0035
0.00%
 
MLS.WA ML System S.A.
14.50
-6.81%
 
2ED.F SolarEdge Technologies, Inc.
12.55
-5.10%