Milan - Delayed Quote EUR

MFE-Mediaforeurope N.V. (MFEB.MI)

Compare
3.9800
-0.0380
(-0.95%)
At close: 5:35:12 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20254.03004.03003.97403.98003.9800116,518
Jan 14, 20254.04004.04603.96403.96603.9660195,778
Jan 13, 20254.03204.05003.98204.02604.0260224,451
Jan 10, 20254.09604.10804.03804.04804.0480161,866
Jan 9, 20254.14004.14004.09604.09604.096063,040
Jan 8, 20254.15404.16004.10604.14004.1400154,704
Jan 7, 20254.21004.21004.14004.15604.1560111,059
Jan 6, 20254.18604.19804.12004.18804.1880104,356
Jan 3, 20254.12004.18804.12004.15604.156071,943
Jan 2, 20254.11604.19804.11604.18204.1820142,086
Dec 30, 20244.14004.14004.09404.11804.1180108,250
Dec 27, 20244.11004.13604.07004.13604.1360103,715
Dec 23, 20244.08204.08604.04004.07404.074097,731
Dec 20, 20244.06204.10804.03204.09004.0900229,782
Dec 19, 20244.14004.21204.08004.11804.1180221,203
Dec 18, 20244.07204.21404.07204.19204.1920220,932
Dec 17, 20244.05004.13604.02604.13204.1320382,193
Dec 16, 20244.30004.30004.04404.07004.0700602,817
Dec 13, 20244.23004.30004.21604.30004.3000613,730
Dec 12, 20244.19404.24604.13804.17404.1740158,642
Dec 11, 20244.18204.26004.15804.18604.1860301,552
Dec 10, 20244.20004.20004.13004.19004.1900167,950
Dec 9, 20244.11004.19204.11004.16604.1660214,220
Dec 6, 20244.08004.15004.05604.14004.1400211,966
Dec 5, 20244.05004.11404.00204.11404.1140327,349
Dec 4, 20243.87004.06603.87003.99603.9960468,579
Dec 3, 20243.90003.93203.85803.89803.8980265,111
Dec 2, 20243.88603.88603.81003.85803.8580150,578
Nov 29, 20243.86603.90203.81403.88603.8860230,409
Nov 28, 20243.88003.89003.85403.86603.8660129,431
Nov 27, 20243.85003.88403.83003.86803.8680217,850
Nov 26, 20244.00204.04203.86003.87403.8740507,422
Nov 25, 20244.12404.13003.99604.04204.0420325,846
Nov 22, 20244.11004.12604.02004.08404.0840334,271
Nov 21, 20244.41404.49404.10804.10804.1080959,506
Nov 20, 20243.99004.08203.92004.04004.0400350,655
Nov 19, 20244.01004.07203.90003.99003.9900278,369
Nov 18, 20244.01804.07604.00604.02804.028091,309
Nov 15, 20244.00004.05403.97004.01804.0180142,640
Nov 14, 20244.04004.08003.99604.03204.0320172,326
Nov 13, 20244.05204.08803.95804.04604.0460319,152
Nov 12, 20244.06804.15004.03004.05204.0520259,126
Nov 11, 20244.13604.13604.06804.10804.1080142,469
Nov 8, 20244.15004.15004.03004.10004.1000271,168
Nov 7, 20244.08004.17804.07804.14604.1460230,256
Nov 6, 20244.17004.19004.04004.08604.0860281,385
Nov 5, 20244.16204.18004.11004.14004.1400170,417
Nov 4, 20244.16004.24004.15204.15404.1540102,427
Nov 1, 20244.23004.25204.17604.18004.1800197,524
Oct 31, 20244.18004.27004.15004.24604.2460424,989
Oct 30, 20244.26004.26004.16004.16404.1640372,422
Oct 29, 20244.33004.37604.27004.27004.2700225,026
Oct 28, 20244.25004.39004.25004.35804.3580156,791
Oct 25, 20244.21604.31204.21004.29404.2940158,751
Oct 24, 20244.21404.29404.21404.25004.2500103,592
Oct 23, 20244.25004.30804.24004.25404.2540164,951
Oct 22, 20244.43004.43004.25404.30004.3000309,314
Oct 21, 20244.43404.48804.36204.36204.3620243,074
Oct 18, 20244.33404.44004.33004.43004.4300215,837
Oct 17, 20244.30404.39004.30204.34204.3420229,065
Oct 16, 20244.31204.37004.30004.30604.3060162,031
Oct 15, 20244.25004.35804.18804.35404.3540304,246
Oct 14, 20244.21804.23604.16804.22004.2200231,198
Oct 11, 20244.27004.27004.21004.22804.2280182,636
Oct 10, 20244.38004.38004.25204.25204.2520276,664
Oct 9, 20244.37804.37804.31804.32204.322088,795
Oct 8, 20244.38004.38004.32404.33204.3320150,396
Oct 7, 20244.30004.36404.28804.36404.3640220,543
Oct 4, 20244.17204.34004.17204.32804.3280211,693
Oct 3, 20244.28204.30804.15004.20804.2080374,522
Oct 2, 20244.30004.35804.28804.29604.2960151,683
Oct 1, 20244.38004.40004.32004.34004.3400161,227
Sep 30, 20244.43004.43004.28004.35604.3560334,257
Sep 27, 20244.40404.44404.40404.41204.4120112,740
Sep 26, 20244.46004.54804.40204.40404.4040417,343
Sep 25, 20244.51004.52804.41204.41604.4160227,930
Sep 24, 20244.43404.50004.39004.50004.5000429,690
Sep 23, 20244.33004.54404.31604.40204.40201,047,150
Sep 20, 20244.45004.48204.25004.31204.3120695,801
Sep 19, 20244.03404.57604.00004.55204.55202,343,369
Sep 18, 20243.88003.96003.85003.95003.9500272,471
Sep 17, 20243.82003.90003.82003.90003.9000107,595
Sep 16, 20243.84003.87203.82003.85403.8540110,343
Sep 13, 20243.81003.90603.81003.85403.8540154,387
Sep 12, 20243.81003.89403.81003.83803.8380166,897
Sep 11, 20243.82003.88003.75803.79803.7980241,731
Sep 10, 20243.85603.90003.82003.85403.8540140,538
Sep 9, 20243.81203.90003.80403.87803.8780149,990
Sep 6, 20244.00004.00003.82003.82003.8200218,511
Sep 5, 20243.91403.99003.89003.96003.9600125,210
Sep 4, 20243.87803.94803.82403.92603.9260178,039
Sep 3, 20243.95003.97603.85803.86203.8620195,516
Sep 2, 20243.98004.00003.92803.94803.9480153,955
Aug 30, 20244.06004.10003.98803.98803.9880209,930
Aug 29, 20244.07204.11004.06604.06604.0660116,749
Aug 28, 20244.08804.09204.06604.07004.070085,544
Aug 27, 20244.05604.10204.05604.08004.080089,324
Aug 26, 20244.00204.10004.00204.07404.074093,994
Aug 23, 20244.02204.06404.02204.06004.0600180,448
Aug 22, 20244.02004.03403.98604.02204.0220149,857
Aug 21, 20243.91204.00003.91203.99403.9940156,590
Aug 20, 20243.98003.98003.90003.91203.9120169,242
Aug 19, 20243.90003.97603.90003.94803.9480364,195
Aug 16, 20243.86003.92603.84003.89203.8920258,651
Aug 14, 20243.90003.94403.83803.86003.8600179,656
Aug 13, 20243.85803.94003.85803.91803.9180104,452
Aug 12, 20243.95003.97203.86203.88003.8800197,907
Aug 9, 20243.91204.00003.91003.95003.9500179,110
Aug 8, 20243.98804.00003.91003.92603.9260210,505
Aug 7, 20243.97004.06603.93004.02604.0260245,845
Aug 6, 20243.99004.08003.91403.95203.9520301,614
Aug 5, 20243.98004.00003.85603.95003.9500609,396
Aug 2, 20244.15004.19004.09204.10204.1020292,659
Aug 1, 20244.35004.35004.17004.18804.1880217,804
Jul 31, 20244.30204.39604.26204.28804.2880395,264
Jul 30, 20244.22004.32204.22004.26804.2680223,680
Jul 29, 20244.31804.31804.22004.22004.2200141,388
Jul 26, 20244.26204.31404.25804.27604.2760160,922
Jul 25, 20244.24804.32404.13604.29004.2900464,250
Jul 24, 20244.34004.40804.32004.32004.3200207,485
Jul 23, 20244.43004.49404.35004.35004.3500371,792
Jul 22, 2024 0.2500 Dividend
Jul 22, 20244.46004.50004.31404.44604.4460751,763
Jul 19, 20244.71204.74604.60204.61004.3600461,384
Jul 18, 20244.70004.77204.65004.71404.4584420,161
Jul 17, 20244.64004.70804.60204.66004.4073306,977
Jul 16, 20244.59004.65804.56804.62804.3770294,219
Jul 15, 20244.59004.66604.55204.59004.3411326,695
Jul 12, 20244.74604.75004.53804.59004.3411640,820
Jul 11, 20244.39004.77404.37204.75604.49812,664,405
Jul 10, 20244.24004.30604.22804.30604.0725282,823
Jul 9, 20244.23604.30004.19004.24204.0120565,217
Jul 8, 20244.22004.32604.17404.23604.0063486,056
Jul 5, 20244.13604.22204.11804.18003.9533326,034
Jul 4, 20244.19404.19404.11004.13603.9117396,325
Jul 3, 20244.10004.17004.07604.17003.9439298,239
Jul 2, 20244.08004.10004.04004.08803.8663176,869
Jul 1, 20244.07604.13604.05204.09803.8758247,223
Jun 28, 20244.17004.17004.04004.05003.8304343,060
Jun 27, 20243.98004.10003.96804.05003.8304395,853
Jun 26, 20243.95204.02203.93003.99203.7755338,278
Jun 25, 20244.05004.05003.93403.95203.7377396,812
Jun 24, 20243.88004.05003.88004.05003.8304561,059
Jun 21, 20243.95404.05203.88003.88003.66961,061,275
Jun 20, 20243.91804.03803.91804.01603.7982503,936
Jun 19, 20244.04004.04003.92403.93803.7244285,351
Jun 18, 20244.06004.10403.94803.99003.7736298,262
Jun 17, 20244.01404.06403.93604.04803.8285333,778
Jun 14, 20244.15404.15403.86803.91803.7055900,294
Jun 13, 20244.37604.38204.08204.13803.9136661,163
Jun 12, 20244.24004.38604.17204.36404.1273451,594
Jun 11, 20244.40004.40004.24404.24404.0138426,849
Jun 10, 20244.36004.39604.30004.38404.1463187,018
Jun 7, 20244.38004.38004.30804.36004.1236355,608
Jun 6, 20244.38004.43604.32604.35204.1160334,411
Jun 5, 20244.35004.38804.33004.34404.1084260,319
Jun 4, 20244.29004.34004.26604.32204.0876956,033
Jun 3, 20244.22004.29004.21004.27204.0403442,020
May 31, 20244.07404.20404.06404.19003.9628535,695
May 30, 20244.01004.10804.01004.10603.8833281,002
May 29, 20244.06604.11804.01604.07003.8493395,788
May 28, 20244.05004.11604.04004.09203.8701280,135
May 27, 20244.01004.13004.00404.09003.8682367,846
May 24, 20244.01004.04803.84203.98803.7717661,335
May 23, 20244.09604.11603.92203.96603.7509774,950
May 22, 20244.09404.11403.96003.96003.7452581,133
May 21, 20244.08204.13604.03804.09403.8720256,201
May 20, 20244.01004.14404.01004.10003.8777227,885
May 17, 20244.11604.11604.04204.04203.8228200,703
May 16, 20244.01204.12003.98204.09603.8739319,181
May 15, 20244.05404.08004.00004.04203.8228248,541
May 14, 20243.95404.05003.95204.03803.8190546,693
May 13, 20243.84603.95403.84603.95403.7396423,295
May 10, 20243.87003.88603.83003.85803.6488142,725
May 9, 20243.74003.86203.74003.86203.6526306,204
May 8, 20243.73003.78403.73003.76403.5599149,998
May 7, 20243.73803.78003.72003.74203.5391158,215
May 6, 20243.72003.74403.69003.73003.5277195,205
May 3, 20243.78003.83003.72403.73403.5315322,970
May 2, 20243.77203.83003.76203.80603.5996158,809
Apr 30, 20243.86003.89403.74003.77203.5674430,490
Apr 29, 20243.76003.89003.71803.89003.6790383,497
Apr 26, 20243.83003.83003.77203.77203.5674206,195
Apr 25, 20243.89203.89203.78403.78403.5788191,615
Apr 24, 20243.93603.93603.84803.86803.6582299,565
Apr 23, 20243.74003.87403.71803.87403.6639907,508
Apr 22, 20243.59603.74403.59003.74003.5372899,527
Apr 19, 20243.58203.61003.50403.56803.3745552,041
Apr 18, 20243.34803.60203.29003.55003.35752,035,692
Apr 17, 20243.26203.30003.23003.25603.0794204,311
Apr 16, 20243.29003.30203.24203.29203.1135231,041
Apr 15, 20243.36003.37003.29203.31403.1343267,259
Apr 12, 20243.37203.43003.33203.33603.1551161,854
Apr 11, 20243.35003.41003.33003.38603.2024219,094
Apr 10, 20243.40003.47803.34003.35803.17591,170,913
Apr 9, 20243.34803.39803.31803.37403.1910401,731
Apr 8, 20243.26403.38003.25203.34803.1664559,521
Apr 5, 20243.28003.30403.23003.26003.0832296,132
Apr 4, 20243.28003.34603.28003.30203.1229170,914
Apr 3, 20243.29803.32203.27203.31603.1362191,714
Apr 2, 20243.20003.32003.19603.27803.1002408,594
Mar 28, 20243.23003.23353.20453.21603.0416120,798
Mar 27, 20243.13203.23003.13203.22403.0492356,062
Mar 26, 20243.07553.15803.07453.14552.9749543,863
Mar 25, 20243.02003.08353.00053.07552.9087287,470
Mar 22, 20243.03203.08303.03003.03102.8666137,893
Mar 21, 20243.09003.09953.04003.06702.9007199,330
Mar 20, 20243.05053.09403.05003.06002.8941189,426
Mar 19, 20243.08153.09603.04103.07552.9087226,964
Mar 18, 20242.91503.12502.91503.05702.8912822,707
Mar 15, 20242.97602.97602.91952.92352.7650534,691
Mar 14, 20243.03003.05802.98752.98752.8255340,821
Mar 13, 20243.07003.07553.02103.04502.8799251,212
Mar 12, 20243.02003.11003.02003.07702.9101251,454
Mar 11, 20243.06003.06052.99853.04802.8827227,454
Mar 8, 20243.00303.09702.99003.07202.9054512,532
Mar 7, 20242.92003.02802.91153.00052.8378424,179
Mar 6, 20242.91002.95902.91002.94552.7858200,474
Mar 5, 20242.92552.93502.90102.93502.7758197,878
Mar 4, 20242.96252.97402.91002.91902.7607227,417
Mar 1, 20242.91202.98002.91202.95102.7910189,020
Feb 29, 20242.90002.95552.90002.92002.7616229,072
Feb 28, 20242.95402.95402.90402.91502.7569290,118
Feb 27, 20242.92002.95252.89502.94552.7858206,847
Feb 26, 20242.94102.96952.91502.92602.7673381,844
Feb 23, 20242.96002.98502.93502.96702.8061201,536
Feb 22, 20242.96102.99002.92802.96602.8052178,402
Feb 21, 20242.97302.98452.92502.93602.7768229,247
Feb 20, 20243.01503.01702.96052.97252.8113323,315
Feb 19, 20243.03003.05103.00303.01802.8543176,906
Feb 16, 20243.06003.08803.03003.03002.8657278,231
Feb 15, 20243.12403.12403.02353.06452.8983190,789
Feb 14, 20242.97403.13002.97403.07702.9101434,577
Feb 13, 20243.05003.05002.96902.99202.8297173,668
Feb 12, 20243.03003.05553.00303.04102.8761125,998
Feb 9, 20243.03953.04752.97803.00952.8463280,492
Feb 8, 20243.02053.06003.01453.03952.8747323,426
Feb 7, 20243.12003.13053.02003.02102.8572301,552
Feb 6, 20243.26853.26853.09003.09752.9295725,885
Feb 5, 20243.32903.32903.25003.25003.0738217,524
Feb 2, 20243.28003.34903.27203.30503.1258209,580
Feb 1, 20243.31303.34803.27453.27453.0969260,960
Jan 31, 20243.30803.35903.30803.34303.1617142,985
Jan 30, 20243.33153.36003.31003.32953.1489126,014
Jan 29, 20243.39503.39503.31953.34153.1603198,954
Jan 26, 20243.41953.42303.38003.39503.2109109,564
Jan 25, 20243.38453.42003.36053.41853.2331151,817
Jan 24, 20243.35953.38703.34003.37553.1924115,321
Jan 23, 20243.33003.35953.29003.34353.1622128,005
Jan 22, 20243.33453.35953.28703.30903.1296173,950
Jan 19, 20243.31003.36503.28403.30003.1210274,111
Jan 18, 20243.28003.33603.27253.30003.1210226,818
Jan 17, 20243.26003.29203.24003.29203.1135259,303
Jan 16, 20243.30003.31703.24003.29953.1206192,205

Related Tickers

PSM.DE ProSiebenSat.1 Media SE
4.9780
+0.69%
 
600037.SS GEHUA NETWORK
7.23
+1.97%
 
PSM.F ProSiebenSat.1 Media SE
4.9440
-0.16%
 
GTN Gray Media, Inc.
3.2100
-5.31%