Frankfurt - Delayed Quote EUR

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

10.79
+0.04
+(0.37%)
At close: June 2 at 9:16:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202510.7810.7910.7810.7910.79800
May 30, 202510.7510.7510.7510.7510.75-
May 29, 202510.7810.7810.7810.7810.78-
May 28, 202510.6210.7310.6210.6810.68-
May 27, 202510.5710.5710.5710.5710.57-
May 26, 202510.6410.6410.6410.6410.64-
May 23, 202510.5010.5010.3810.3810.38-
May 22, 202510.5810.5810.5510.5510.55-
May 21, 202510.5810.5810.5510.5710.57-
May 20, 202510.5510.6110.5510.6110.61-
May 19, 202510.5710.5710.5710.5710.57-
May 16, 202510.6410.6410.6110.6110.61-
May 15, 202510.4510.4710.4510.4710.47-
May 14, 202510.1510.4810.1510.4810.48-
May 13, 202510.1510.1810.1510.1810.18-
May 12, 202510.1210.1210.1210.1210.12-
May 9, 20259.9510.029.9510.0110.01-
May 8, 2025 0.22 Dividend
May 8, 202510.1510.1510.0010.0010.00-
May 7, 202510.2510.2510.1110.119.89-
May 6, 202510.1210.1210.1210.129.90-
May 5, 20259.979.979.979.979.75-
May 2, 20259.939.939.939.939.71-
Apr 30, 20259.829.829.829.829.61-
Apr 29, 20259.799.829.799.829.61-
Apr 28, 20259.739.739.739.739.52-
Apr 25, 20259.809.809.809.809.59-
Apr 24, 20259.739.739.739.739.52-
Apr 23, 20259.769.769.769.769.55-
Apr 22, 20259.599.599.599.599.38-
Apr 17, 20259.519.519.489.489.27-
Apr 16, 20259.409.409.409.409.19-
Apr 15, 20259.269.449.269.449.23-
Apr 14, 20259.239.239.239.239.03-
Apr 11, 20259.149.149.149.148.94-
Apr 10, 20259.229.229.229.229.01-
Apr 9, 20258.778.778.458.458.27-
Apr 8, 20258.858.858.608.738.54-
Apr 7, 20258.528.528.528.528.33-
Apr 4, 20259.619.619.619.619.41-
Apr 3, 20259.599.599.599.599.38-
Apr 2, 20259.829.829.819.819.60-
Apr 1, 20259.869.869.869.869.65800
Mar 31, 20259.829.959.789.789.57-
Mar 28, 20259.779.779.779.779.55-
Mar 27, 20259.729.789.729.789.57-
Mar 26, 20259.819.819.819.819.59-
Mar 25, 20259.779.779.779.779.56-
Mar 24, 20259.909.909.859.859.64-
Mar 21, 20259.769.769.769.769.55-
Mar 20, 20259.689.789.689.789.57-
Mar 19, 20259.749.749.699.699.48-
Mar 18, 20259.769.769.769.769.55-
Mar 17, 20259.669.689.669.689.47-
Mar 14, 20259.599.599.599.599.38-
Mar 13, 20259.569.569.569.569.35-
Mar 12, 20259.489.489.489.489.28-
Mar 11, 20259.669.669.519.519.30-
Mar 10, 20259.739.749.649.649.43-
Mar 7, 20259.489.489.489.489.27-
Mar 6, 20259.959.959.959.959.73-
Mar 5, 202510.1710.179.869.869.65305
Mar 4, 20259.9810.109.9810.109.88-
Mar 3, 202510.3810.3810.2410.2410.02-
Feb 28, 202510.4210.4210.4210.4210.19-
Feb 27, 202510.4710.4710.4710.4710.24-
Feb 26, 202510.6110.6110.6110.6110.38-
Feb 25, 202510.4410.4410.4410.4410.21-
Feb 24, 202510.7710.7710.7710.7710.54-
Feb 21, 202510.7710.7710.7710.7710.54-
Feb 20, 202510.6310.6310.6310.6310.40-
Feb 19, 202510.8310.8310.8310.8310.59-
Feb 18, 202510.8010.8010.8010.8010.56-
Feb 17, 202510.8610.8610.7410.7410.5140
Feb 14, 202510.8010.8010.8010.8010.56-
Feb 13, 202510.9110.9110.8710.8710.63-
Feb 12, 202510.8910.8910.8910.8910.65-
Feb 11, 202511.0111.0111.0111.0110.77-
Feb 10, 202510.8610.9710.8610.9710.73-
Feb 7, 202511.1311.1311.1311.1310.89-
Feb 6, 202511.1111.1111.1111.1110.87-
Feb 5, 202510.8310.9710.8310.9710.73-
Feb 4, 202510.9010.9010.8210.8210.58-
Feb 3, 202510.8410.8410.8410.8410.60-
Jan 31, 202510.8310.8310.8310.8310.59-
Jan 30, 202510.5310.7710.5310.7310.503,100
Jan 29, 202510.6210.6210.6210.6210.39-
Jan 28, 202510.3710.3710.3710.3710.14-
Jan 27, 202510.5110.5110.5110.5110.28-
Jan 24, 202510.8410.8410.8410.8410.60-
Jan 23, 202510.5910.5910.5910.5910.36-
Jan 22, 202510.6810.6810.6810.6810.45-
Jan 21, 202510.5510.5710.5510.5710.34-
Jan 20, 202510.7110.7110.7110.7110.48-
Jan 17, 202510.8610.8610.8610.8610.62-
Jan 16, 202510.8510.8510.8510.8510.61-
Jan 15, 202510.4610.4610.4610.4610.23-
Jan 14, 202510.2510.2510.1210.129.90-
Jan 13, 202510.0810.0810.0610.069.84-
Jan 10, 202510.3710.3710.3710.3710.14-
Jan 9, 202510.2910.6010.2910.6010.371,000
Jan 8, 202510.3510.3510.3510.3510.12-
Jan 7, 202510.1110.2610.1110.2610.04-
Jan 6, 202510.1810.1810.1810.189.96-
Jan 3, 202510.0910.0910.0910.099.87-
Jan 2, 202510.1210.1210.1210.129.90-
Dec 30, 20249.999.999.999.999.77-
Dec 27, 20249.969.969.969.969.74-
Dec 23, 20249.869.869.869.869.65-
Dec 20, 20249.669.669.669.669.45-
Dec 19, 20249.859.859.859.859.64-
Dec 18, 202410.0910.0910.0610.069.84300
Dec 17, 202410.0610.0610.0110.019.79-
Dec 16, 202410.1510.1510.1510.159.93-
Dec 13, 202410.2810.3310.2810.3310.11-
Dec 12, 202410.2410.2410.2410.2410.02-
Dec 11, 202410.0810.0810.0810.089.86-
Dec 10, 202410.1710.1710.1710.179.95-
Dec 9, 202410.4210.4210.2210.2210.00-
Dec 6, 202410.3410.3410.3410.3410.11-
Dec 5, 202410.4210.4210.4210.4210.19-
Dec 4, 202410.3410.3410.3410.3410.11-
Dec 3, 202410.1310.1310.1310.139.91-
Dec 2, 202410.2410.2410.2410.2410.02-
Nov 29, 202410.2810.4110.2810.4110.18-
Nov 28, 202410.2810.2810.2810.2810.06-
Nov 27, 202410.1110.1410.1110.149.92-
Nov 26, 202410.1910.1910.1710.179.95-
Nov 25, 202410.3310.3310.3310.3310.11-
Nov 22, 2024 0.18 Dividend
Nov 22, 20249.909.909.909.909.69-
Nov 21, 202410.2710.2710.2710.279.87-
Nov 20, 202410.0510.0510.0510.059.66-
Nov 19, 20249.919.919.919.919.52-
Nov 18, 20249.889.889.889.889.49-
Nov 15, 20249.739.739.739.739.36-
Nov 14, 20249.459.799.459.799.41250
Nov 13, 20249.319.319.319.318.94-
Nov 12, 20249.989.989.989.989.59-
Nov 11, 202410.1810.1810.1810.189.78-
Nov 8, 202410.0110.0110.0110.019.62-
Nov 7, 20249.909.909.909.909.52-
Nov 6, 202410.2410.2410.1710.179.77-
Nov 5, 202410.1310.1310.1310.139.74-
Nov 4, 202410.2110.2110.2110.219.81-
Nov 1, 202410.2010.2010.2010.209.80-
Oct 31, 202410.2610.2610.2110.219.81-
Oct 30, 202410.4110.4110.4110.4110.00-
Oct 29, 202410.7010.7010.4310.4310.02-
Oct 28, 202410.6910.6910.6910.6910.27-
Oct 25, 202410.5910.5910.5910.5910.18-
Oct 24, 202410.6210.6710.6210.6710.25-
Oct 23, 202410.5010.5010.5010.5010.09-
Oct 22, 202410.5910.5910.5210.5210.11-
Oct 21, 202410.9110.9110.9110.9110.49-
Oct 18, 202410.8910.9610.8910.9610.53800
Oct 17, 202411.1011.1011.1011.1010.67-
Oct 16, 202410.8610.8610.8610.8610.44-
Oct 15, 202410.9610.9610.9610.9610.53-
Oct 14, 202410.9810.9810.9810.9810.55-
Oct 11, 202410.8810.8810.8810.8810.46-
Oct 10, 202411.0411.0411.0411.0410.61-
Oct 9, 202411.0411.0411.0411.0410.61-
Oct 8, 202410.8110.9110.8110.9110.49-
Oct 7, 202411.1411.1411.1411.1410.71-
Oct 4, 202411.0511.0511.0511.0510.62-
Oct 3, 202411.1511.1511.1511.1510.72-
Oct 2, 202411.2511.2511.2511.2510.81-
Oct 1, 202411.3311.3311.2911.2910.85-
Sep 30, 202411.3711.3711.3711.3710.93-
Sep 27, 202411.4911.4911.4911.4911.04-
Sep 26, 202411.5011.5011.5011.5011.05-
Sep 25, 202411.3911.3911.3911.3910.95-
Sep 24, 202411.5611.5611.5611.5611.11-
Sep 23, 202411.4111.4911.4111.4911.04-
Sep 20, 202411.4011.4011.4011.4010.96-
Sep 19, 202411.4111.4111.4111.4110.97-
Sep 18, 202411.4411.4411.4411.4410.99-
Sep 17, 202411.8111.8111.8111.8111.35-
Sep 16, 202411.6911.6911.6911.6911.24-
Sep 13, 202411.4311.6011.4311.6011.15-
Sep 12, 202411.4611.4611.4611.4611.01-
Sep 11, 202411.4911.4911.4911.4911.04-
Sep 10, 202411.3811.4811.3811.4811.03100
Sep 9, 202411.4811.4811.4811.4811.03-
Sep 6, 202411.4911.4911.4911.4911.04-
Sep 5, 202411.1211.1211.1211.1210.69-
Sep 4, 202410.9311.0610.9311.0610.63-
Sep 3, 202411.1511.2311.1511.2310.79-
Sep 2, 202411.0411.0411.0111.0110.58-
Aug 30, 202410.7810.7810.7810.7810.36-
Aug 29, 202411.0511.0511.0511.0510.62-
Aug 28, 202411.1011.1011.0611.1010.673
Aug 27, 202411.1911.1911.1911.1910.75-
Aug 26, 202410.9810.9810.9810.9810.55-
Aug 23, 202410.8910.8910.8910.8910.47-
Aug 22, 202410.7010.7010.7010.7010.28-
Aug 21, 202410.6610.6710.6610.6710.25-
Aug 20, 202410.6410.6410.6410.6410.23-
Aug 19, 202410.5810.5810.5810.5810.17-
Aug 16, 202410.5810.5810.5810.5810.17-
Aug 15, 202410.5210.5210.4710.4710.06-
Aug 14, 202410.4510.5010.4510.5010.091,550
Aug 13, 202410.3110.3110.3110.319.91-
Aug 12, 202410.3110.3510.3110.359.95-
Aug 9, 202410.1410.1410.1410.149.75-
Aug 8, 202410.1110.1110.1110.119.72-
Aug 7, 20249.9810.189.9810.189.78-
Aug 6, 202410.0110.0110.0110.019.62-
Aug 5, 202410.1510.1510.0810.089.69-
Aug 2, 202410.2510.4010.2510.4010.00-
Aug 1, 202410.5410.5410.5410.5410.13-
Jul 31, 202410.5810.6310.5810.6310.22-
Jul 30, 202410.5810.5810.5810.5810.17-
Jul 29, 202410.4810.4810.4810.4810.07-
Jul 26, 202410.4010.4010.4010.4010.00-
Jul 25, 202410.1110.1110.1110.119.72-
Jul 24, 202410.0510.0510.0510.059.66-
Jul 23, 202410.1310.2410.0010.009.61-
Jul 22, 202410.3610.3610.3610.369.96-
Jul 19, 202410.2510.2510.2010.209.80-
Jul 18, 202410.3110.3110.3010.309.90-
Jul 17, 202410.6410.6410.3210.329.92-
Jul 16, 202410.6810.7510.6810.7510.33-
Jul 15, 202410.6810.6810.6410.6410.23-
Jul 12, 202410.6310.6410.6310.6410.23-
Jul 11, 202410.5310.5510.5310.5510.14-
Jul 10, 202410.3210.3210.3210.329.92-
Jul 9, 202410.4810.4810.4710.4710.06-
Jul 8, 202410.6510.6710.6510.6710.25-
Jul 5, 202410.6610.6610.6010.6010.19-
Jul 4, 202410.5710.5710.5710.5710.16-
Jul 3, 202410.5010.5010.5010.5010.09-
Jul 2, 202410.3610.3610.3610.369.96-
Jul 1, 202410.5510.5510.5510.5510.14-
Jun 28, 202410.2510.2510.2510.259.85-
Jun 27, 202410.1810.1810.1810.189.78-
Jun 26, 202410.4610.4610.4610.4610.05-
Jun 25, 202410.5810.5810.5810.5810.17-
Jun 24, 202410.5210.5210.5210.5210.11-
Jun 21, 202410.6610.6710.6610.6710.25-
Jun 20, 202410.4710.4710.4710.4710.06-
Jun 19, 202410.6810.6810.6810.6810.26-
Jun 18, 202410.5910.5910.5910.5910.18-
Jun 17, 202410.5610.5610.5610.5610.15-
Jun 14, 202410.7210.7310.5610.5610.15-
Jun 13, 202410.8910.8910.8210.8210.40-
Jun 12, 202410.7010.7010.7010.7010.28-
Jun 11, 202410.8010.8010.7110.7110.29-
Jun 10, 202410.8210.8210.8210.8210.40-
Jun 7, 202411.0411.0410.9710.9710.54-
Jun 6, 202411.1411.1411.1411.1410.71-
Jun 5, 202411.2411.2411.2411.2410.80-
Jun 4, 202411.1111.1111.1111.1110.68-
Jun 3, 202411.0611.0611.0611.0610.63-