Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

MERLIN Properties SOCIMI, S.A. (MEQA.F)

Compare
9.51
-0.13
(-1.35%)
At close: March 11 at 1:12:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20259.669.669.519.519.51305
Mar 10, 20259.739.749.649.649.64-
Mar 7, 20259.489.489.489.489.48-
Mar 6, 20259.959.959.959.959.95-
Mar 5, 202510.1710.179.869.869.86305
Mar 4, 20259.9810.109.9810.1010.10-
Mar 3, 202510.3810.3810.2410.2410.24-
Feb 28, 202510.4210.4210.4210.4210.42-
Feb 27, 202510.4710.4710.4710.4710.47-
Feb 26, 202510.6110.6110.6110.6110.61-
Feb 25, 202510.4410.4410.4410.4410.44-
Feb 24, 202510.7710.7710.7710.7710.77-
Feb 21, 202510.7710.7710.7710.7710.77-
Feb 20, 202510.6310.6310.6310.6310.63-
Feb 19, 202510.8310.8310.8310.8310.83-
Feb 18, 202510.8010.8010.8010.8010.80-
Feb 17, 202510.8610.8610.7410.7410.7440
Feb 14, 202510.8010.8010.8010.8010.80-
Feb 13, 202510.9110.9110.8710.8710.87-
Feb 12, 202510.8910.8910.8910.8910.89-
Feb 11, 202511.0111.0111.0111.0111.01-
Feb 10, 202510.8610.9710.8610.9710.97-
Feb 7, 202511.1311.1311.1311.1311.13-
Feb 6, 202511.1111.1111.1111.1111.11-
Feb 5, 202510.8310.9710.8310.9710.97-
Feb 4, 202510.9010.9010.8210.8210.82-
Feb 3, 202510.8410.8410.8410.8410.84-
Jan 31, 202510.8310.8310.8310.8310.83-
Jan 30, 202510.5310.7710.5310.7310.733,100
Jan 29, 202510.6210.6210.6210.6210.62-
Jan 28, 202510.3710.3710.3710.3710.37-
Jan 27, 202510.5110.5110.5110.5110.51-
Jan 24, 202510.8410.8410.8410.8410.84-
Jan 23, 202510.5910.5910.5910.5910.59-
Jan 22, 202510.6810.6810.6810.6810.68-
Jan 21, 202510.5510.5710.5510.5710.57-
Jan 20, 202510.7110.7110.7110.7110.71-
Jan 17, 202510.8610.8610.8610.8610.86-
Jan 16, 202510.8510.8510.8510.8510.85-
Jan 15, 202510.4610.4610.4610.4610.46-
Jan 14, 202510.2510.2510.1210.1210.12-
Jan 13, 202510.0810.0810.0610.0610.06-
Jan 10, 202510.3710.3710.3710.3710.37-
Jan 9, 202510.2910.6010.2910.6010.601,000
Jan 8, 202510.3510.3510.3510.3510.35-
Jan 7, 202510.1110.2610.1110.2610.26-
Jan 6, 202510.1810.1810.1810.1810.18-
Jan 3, 202510.0910.0910.0910.0910.09-
Jan 2, 202510.1210.1210.1210.1210.12-
Dec 30, 20249.999.999.999.999.99-
Dec 27, 20249.969.969.969.969.96-
Dec 23, 20249.869.869.869.869.86-
Dec 20, 20249.669.669.669.669.66-
Dec 19, 20249.859.859.859.859.85-
Dec 18, 202410.0910.0910.0610.0610.06300
Dec 17, 202410.0610.0610.0110.0110.01-
Dec 16, 202410.1510.1510.1510.1510.15-
Dec 13, 202410.2810.3310.2810.3310.33-
Dec 12, 202410.2410.2410.2410.2410.24-
Dec 11, 202410.0810.0810.0810.0810.08-
Dec 10, 202410.1710.1710.1710.1710.17-
Dec 9, 202410.4210.4210.2210.2210.22-
Dec 6, 202410.3410.3410.3410.3410.34-
Dec 5, 202410.4210.4210.4210.4210.42-
Dec 4, 202410.3410.3410.3410.3410.34-
Dec 3, 202410.1310.1310.1310.1310.13-
Dec 2, 202410.2410.2410.2410.2410.24-
Nov 29, 202410.2810.4110.2810.4110.41-
Nov 28, 202410.2810.2810.2810.2810.28-
Nov 27, 202410.1110.1410.1110.1410.14-
Nov 26, 202410.1910.1910.1710.1710.17-
Nov 25, 202410.3310.3310.3310.3310.33-
Nov 22, 2024 0.18 Dividend
Nov 22, 20249.909.909.909.909.90-
Nov 21, 202410.2710.2710.2710.2710.09-
Nov 20, 202410.0510.0510.0510.059.87-
Nov 19, 20249.919.919.919.919.74-
Nov 18, 20249.889.889.889.889.70-
Nov 15, 20249.739.739.739.739.56-
Nov 14, 20249.459.799.459.799.62250
Nov 13, 20249.319.319.319.319.14-
Nov 12, 20249.989.989.989.989.81-
Nov 11, 202410.1810.1810.1810.1810.00-
Nov 8, 202410.0110.0110.0110.019.83-
Nov 7, 20249.909.909.909.909.73-
Nov 6, 202410.2410.2410.1710.179.99-
Nov 5, 202410.1310.1310.1310.139.95-
Nov 4, 202410.2110.2110.2110.2110.03-
Nov 1, 202410.2010.2010.2010.2010.02-
Oct 31, 202410.2610.2610.2110.2110.03-
Oct 30, 202410.4110.4110.4110.4110.23-
Oct 29, 202410.7010.7010.4310.4310.25-
Oct 28, 202410.6910.6910.6910.6910.50-
Oct 25, 202410.5910.5910.5910.5910.40-
Oct 24, 202410.6210.6710.6210.6710.48-
Oct 23, 202410.5010.5010.5010.5010.32-
Oct 22, 202410.5910.5910.5210.5210.34-
Oct 21, 202410.9110.9110.9110.9110.72-
Oct 18, 202410.8910.9610.8910.9610.77800
Oct 17, 202411.1011.1011.1011.1010.91-
Oct 16, 202410.8610.8610.8610.8610.67-
Oct 15, 202410.9610.9610.9610.9610.77-
Oct 14, 202410.9810.9810.9810.9810.79-
Oct 11, 202410.8810.8810.8810.8810.69-
Oct 10, 202411.0411.0411.0411.0410.85-
Oct 9, 202411.0411.0411.0411.0410.85-
Oct 8, 202410.8110.9110.8110.9110.72-
Oct 7, 202411.1411.1411.1411.1410.94-
Oct 4, 202411.0511.0511.0511.0510.86-
Oct 3, 202411.1511.1511.1511.1510.95-
Oct 2, 202411.2511.2511.2511.2511.05-
Oct 1, 202411.3311.3311.2911.2911.09-
Sep 30, 202411.3711.3711.3711.3711.17-
Sep 27, 202411.4911.4911.4911.4911.29-
Sep 26, 202411.5011.5011.5011.5011.30-
Sep 25, 202411.3911.3911.3911.3911.19-
Sep 24, 202411.5611.5611.5611.5611.36-
Sep 23, 202411.4111.4911.4111.4911.29-
Sep 20, 202411.4011.4011.4011.4011.20-
Sep 19, 202411.4111.4111.4111.4111.21-
Sep 18, 202411.4411.4411.4411.4411.24-
Sep 17, 202411.8111.8111.8111.8111.60-
Sep 16, 202411.6911.6911.6911.6911.49-
Sep 13, 202411.4311.6011.4311.6011.40-
Sep 12, 202411.4611.4611.4611.4611.26-
Sep 11, 202411.4911.4911.4911.4911.29-
Sep 10, 202411.3811.4811.3811.4811.28100
Sep 9, 202411.4811.4811.4811.4811.28-
Sep 6, 202411.4911.4911.4911.4911.29-
Sep 5, 202411.1211.1211.1211.1210.93-
Sep 4, 202410.9311.0610.9311.0610.87-
Sep 3, 202411.1511.2311.1511.2311.03-
Sep 2, 202411.0411.0411.0111.0110.82-
Aug 30, 202410.7810.7810.7810.7810.59-
Aug 29, 202411.0511.0511.0511.0510.86-
Aug 28, 202411.1011.1011.0611.1010.913
Aug 27, 202411.1911.1911.1911.1910.99-
Aug 26, 202410.9810.9810.9810.9810.79-
Aug 23, 202410.8910.8910.8910.8910.70-
Aug 22, 202410.7010.7010.7010.7010.51-
Aug 21, 202410.6610.6710.6610.6710.48-
Aug 20, 202410.6410.6410.6410.6410.45-
Aug 19, 202410.5810.5810.5810.5810.39-
Aug 16, 202410.5810.5810.5810.5810.39-
Aug 15, 202410.5210.5210.4710.4710.29-
Aug 14, 202410.4510.5010.4510.5010.321,550
Aug 13, 202410.3110.3110.3110.3110.13-
Aug 12, 202410.3110.3510.3110.3510.17-
Aug 9, 202410.1410.1410.1410.149.96-
Aug 8, 202410.1110.1110.1110.119.93-
Aug 7, 20249.9810.189.9810.1810.00-
Aug 6, 202410.0110.0110.0110.019.83-
Aug 5, 202410.1510.1510.0810.089.90-
Aug 2, 202410.2510.4010.2510.4010.22-
Aug 1, 202410.5410.5410.5410.5410.36-
Jul 31, 202410.5810.6310.5810.6310.44-
Jul 30, 202410.5810.5810.5810.5810.39-
Jul 29, 202410.4810.4810.4810.4810.30-
Jul 26, 202410.4010.4010.4010.4010.22-
Jul 25, 202410.1110.1110.1110.119.93-
Jul 24, 202410.0510.0510.0510.059.87-
Jul 23, 202410.1310.2410.0010.009.82-
Jul 22, 202410.3610.3610.3610.3610.18-
Jul 19, 202410.2510.2510.2010.2010.02-
Jul 18, 202410.3110.3110.3010.3010.12-
Jul 17, 202410.6410.6410.3210.3210.14-
Jul 16, 202410.6810.7510.6810.7510.56-
Jul 15, 202410.6810.6810.6410.6410.45-
Jul 12, 202410.6310.6410.6310.6410.45-
Jul 11, 202410.5310.5510.5310.5510.37-
Jul 10, 202410.3210.3210.3210.3210.14-
Jul 9, 202410.4810.4810.4710.4710.29-
Jul 8, 202410.6510.6710.6510.6710.48-
Jul 5, 202410.6610.6610.6010.6010.41-
Jul 4, 202410.5710.5710.5710.5710.38-
Jul 3, 202410.5010.5010.5010.5010.32-
Jul 2, 202410.3610.3610.3610.3610.18-
Jul 1, 202410.5510.5510.5510.5510.37-
Jun 28, 202410.2510.2510.2510.2510.07-
Jun 27, 202410.1810.1810.1810.1810.00-
Jun 26, 202410.4610.4610.4610.4610.28-
Jun 25, 202410.5810.5810.5810.5810.39-
Jun 24, 202410.5210.5210.5210.5210.34-
Jun 21, 202410.6610.6710.6610.6710.48-
Jun 20, 202410.4710.4710.4710.4710.29-
Jun 19, 202410.6810.6810.6810.6810.49-
Jun 18, 202410.5910.5910.5910.5910.40-
Jun 17, 202410.5610.5610.5610.5610.37-
Jun 14, 202410.7210.7310.5610.5610.37-
Jun 13, 202410.8910.8910.8210.8210.63-
Jun 12, 202410.7010.7010.7010.7010.51-
Jun 11, 202410.8010.8010.7110.7110.52-
Jun 10, 202410.8210.8210.8210.8210.63-
Jun 7, 202411.0411.0410.9710.9710.78-
Jun 6, 202411.1411.1411.1411.1410.94-
Jun 5, 202411.2411.2411.2411.2411.04-
Jun 4, 202411.1111.1111.1111.1110.92-
Jun 3, 202411.0611.0611.0611.0610.87-
May 31, 202410.8510.8910.8510.8910.70-
May 30, 202410.6110.7410.6110.7410.55-
May 29, 202410.6110.6110.6110.6110.42-
May 28, 202410.6910.6910.6910.6910.50-
May 27, 202410.6310.6310.6310.6310.44-
May 24, 202410.4810.4810.4810.4810.30-
May 23, 202410.8310.8310.8310.8310.64-
May 22, 202410.4110.4110.4110.4110.23-
May 21, 202410.6210.6210.5610.5610.37-
May 20, 202410.7710.7710.7710.7710.58-
May 17, 2024 0.24 Dividend
May 17, 202411.1311.1310.9210.9210.73-
May 16, 202410.9710.9710.9710.9710.54-
May 15, 202410.6710.6710.6710.6710.25-
May 14, 202410.6210.7010.6210.7010.28-
May 13, 202410.6510.6610.6510.6610.24-
May 10, 202410.7510.7510.7510.7510.33-
May 9, 202410.7010.7010.7010.7010.28-
May 8, 202410.7310.7310.7310.7310.31-
May 7, 202410.6510.7010.6510.7010.28-
May 6, 202410.6810.7110.6810.7110.29-
May 3, 202410.7510.7510.7110.7110.29-
May 2, 202410.5610.5610.5610.5610.15-
Apr 30, 202410.6010.6310.6010.6310.22-
Apr 29, 202410.5610.5810.5610.5810.17-
Apr 26, 202410.3910.3910.3410.349.94-
Apr 25, 202410.2610.3110.2610.319.91-
Apr 24, 202410.4210.4210.4210.4210.01-
Apr 23, 202410.3410.3410.3410.349.94-
Apr 22, 202410.2010.2010.2010.209.80-
Apr 19, 202410.1010.1010.1010.109.71-
Apr 18, 20249.9910.099.9910.099.70-
Apr 17, 20249.919.949.919.949.55-
Apr 16, 20249.779.859.779.859.46250
Apr 15, 20249.999.999.989.989.59-
Apr 12, 20249.9110.039.9110.039.64-
Apr 11, 20249.779.779.779.779.38-
Apr 10, 20249.949.949.949.949.55-
Apr 9, 20249.639.859.639.859.47-
Apr 8, 20249.559.559.559.559.18-
Apr 5, 20249.609.609.549.549.17-
Apr 4, 20249.489.559.489.559.17-
Apr 3, 20249.609.609.489.489.11133
Apr 2, 20249.859.859.669.669.29-
Mar 28, 20249.749.749.729.729.34-
Mar 27, 20249.639.729.639.729.34-
Mar 26, 20249.519.569.519.569.18-
Mar 25, 20249.419.419.389.409.04-
Mar 22, 20249.309.439.309.439.06-
Mar 21, 20249.229.369.229.369.00-
Mar 20, 20249.049.049.049.048.69-
Mar 19, 20249.069.119.069.068.71-
Mar 18, 20249.099.099.049.048.69-
Mar 15, 20249.199.199.169.168.80-
Mar 14, 20249.139.139.139.138.77-
Mar 13, 20249.069.079.069.078.72-
Mar 12, 20249.249.249.249.248.88-
Mar 11, 20249.199.279.199.278.91-