Frankfurt - Delayed Quote EUR

QuantaSing Group Limited (MK60.F)

Compare
1.8500 -0.0100 (-0.54%)
As of 3:29:01 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.8700 1.8700 1.8500 1.8500 1.8500 -
Jan 9, 2025 1.8700 1.8700 1.8600 1.8600 1.8600 -
Jan 8, 2025 1.8300 1.8500 1.8300 1.8500 1.8500 -
Jan 7, 2025 1.9100 1.9100 1.9100 1.9100 1.9100 -
Jan 6, 2025 1.8600 1.8600 1.8600 1.8600 1.8600 -
Jan 3, 2025 1.9800 1.9800 1.9500 1.9500 1.9500 -
Jan 2, 2025 2.0000 2.0000 1.9900 1.9900 1.9900 -
Dec 30, 2024 1.8900 1.8900 1.8900 1.8900 1.8900 -
Dec 27, 2024 1.9200 1.9200 1.8600 1.8600 1.8600 -
Dec 23, 2024 1.7900 1.7900 1.6900 1.6900 1.6900 -
Dec 20, 2024 1.7900 1.8900 1.7900 1.8900 1.8900 -
Dec 19, 2024 1.9100 1.9300 1.9100 1.9300 1.9300 -
Dec 18, 2024 1.9500 1.9500 1.9300 1.9300 1.9300 -
Dec 17, 2024 2.1400 2.1600 2.1200 2.1200 2.1200 -
Dec 16, 2024 2.3000 2.3000 2.2600 2.2600 2.2600 -
Dec 13, 2024 2.5400 2.5400 2.5000 2.5000 2.5000 -
Dec 12, 2024 2.5200 2.5600 2.5200 2.5600 2.5600 -
Dec 11, 2024 2.6000 2.6000 2.5400 2.5400 2.5400 -
Dec 10, 2024 2.7200 2.7400 2.6000 2.6000 2.6000 -
Dec 9, 2024 2.5600 2.8000 2.5600 2.8000 2.8000 -
Dec 6, 2024 2.6400 2.6400 2.6400 2.6400 2.6400 -
Dec 5, 2024 2.8000 2.8000 2.8000 2.8000 2.8000 -
Dec 4, 2024 2.5800 2.5800 2.5600 2.5600 2.5600 -
Dec 3, 2024 2.6000 2.6000 2.5600 2.5600 2.5600 -
Dec 2, 2024 2.4400 2.4800 2.4400 2.4800 2.4800 -
Nov 29, 2024 2.5800 2.6400 2.5800 2.6400 2.6400 -
Nov 28, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Nov 27, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Nov 26, 2024 2.5600 2.5600 2.5200 2.5200 2.5200 -
Nov 25, 2024 2.5800 2.5800 2.5400 2.5400 2.5400 -
Nov 22, 2024 2.5600 2.6400 2.5600 2.6400 2.6400 -
Nov 21, 2024 2.5600 2.5600 2.5400 2.5400 2.5400 -
Nov 20, 2024 2.5600 2.5800 2.5400 2.5400 2.5400 -
Nov 19, 2024 2.5600 2.5800 2.5600 2.5800 2.5800 -
Nov 18, 2024 2.5400 2.5800 2.5400 2.5800 2.5800 -
Nov 15, 2024 2.4000 2.4200 2.4000 2.4200 2.4200 -
Nov 14, 2024 2.7800 2.7800 2.7600 2.7600 2.7600 -
Nov 13, 2024 2.8600 2.8600 2.8200 2.8200 2.8200 -
Nov 12, 2024 2.8400 2.8600 2.8400 2.8600 2.8600 -
Nov 11, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Nov 8, 2024 3.0200 3.0200 2.8800 2.8800 2.8800 -
Nov 7, 2024 2.8200 2.8600 2.8000 2.8600 2.8600 -
Nov 6, 2024 3.0400 3.0400 3.0200 3.0200 3.0200 -
Nov 5, 2024 2.9400 2.9400 2.9200 2.9200 2.9200 -
Nov 4, 2024 2.7400 2.7600 2.7400 2.7600 2.7600 -
Nov 1, 2024 2.8000 2.9200 2.7800 2.9200 2.9200 1,015
Oct 31, 2024 2.9600 3.0200 2.4000 3.0200 3.0200 994
Oct 30, 2024 0.2010 Dividend
Oct 30, 2024 2.9800 3.2000 2.9800 3.2000 3.2000 947
Oct 29, 2024 3.0600 3.3200 2.8000 3.3200 3.1190 -
Oct 28, 2024 2.3800 2.5600 2.3800 2.5600 2.4050 -
Oct 25, 2024 2.4800 2.4800 2.4400 2.4400 2.2923 -
Oct 24, 2024 2.5400 2.5400 2.5200 2.5200 2.3674 -
Oct 23, 2024 2.8000 2.8000 2.7400 2.7400 2.5741 -
Oct 22, 2024 2.6200 2.6200 2.6000 2.6000 2.4426 -
Oct 21, 2024 2.9000 2.9000 2.7200 2.7200 2.5553 -
Oct 18, 2024 2.9400 3.1000 2.9400 3.1000 2.9123 -
Oct 17, 2024 3.1400 3.4400 3.0400 3.0400 2.8560 150
Oct 16, 2024 3.1200 3.2000 3.1200 3.2000 3.0063 -
Oct 15, 2024 3.2600 3.2600 3.2000 3.2000 3.0063 -
Oct 14, 2024 3.1400 3.1800 3.1400 3.1800 2.9875 -
Oct 11, 2024 3.0200 3.0200 2.7400 2.9600 2.7808 125
Oct 10, 2024 3.0800 3.0800 3.0000 3.0400 2.8560 250
Oct 9, 2024 3.5000 3.5000 3.3200 3.3200 3.1190 -
Oct 8, 2024 4.0800 4.0800 3.2600 3.2600 3.0626 -
Oct 7, 2024 3.2600 5.5000 3.2600 5.5000 5.1670 250
Oct 4, 2024 2.7600 2.9200 2.7600 2.9200 2.7432 -
Oct 3, 2024 3.6200 3.6200 2.8400 2.8400 2.6681 325
Oct 2, 2024 1.6600 1.6600 1.6600 1.6600 1.5595 -
Oct 1, 2024 1.6600 1.6600 1.6600 1.6600 1.5595 -
Sep 30, 2024 1.5800 1.6600 1.5800 1.6600 1.5595 -
Sep 27, 2024 1.7100 1.7200 1.6800 1.6800 1.5783 -
Sep 26, 2024 1.6100 1.7300 1.6100 1.7300 1.6253 -
Sep 25, 2024 1.6300 1.6300 1.5200 1.5200 1.4280 -
Sep 24, 2024 1.5500 1.5500 1.3700 1.3700 1.2871 -
Sep 23, 2024 1.5900 1.6000 1.3800 1.3800 1.2965 -
Sep 20, 2024 1.5000 1.5100 1.4200 1.4200 1.3340 -
Sep 19, 2024 1.5800 1.5800 1.5600 1.5600 1.4656 -
Sep 18, 2024 1.4200 1.4200 1.4100 1.4200 1.3340 -
Sep 17, 2024 1.4000 1.4000 1.3900 1.3900 1.3058 -
Sep 16, 2024 1.4600 1.4600 1.4100 1.4100 1.3246 -
Sep 13, 2024 1.4300 1.4300 1.4300 1.4300 1.3434 -
Sep 12, 2024 1.4900 1.5000 1.4900 1.5000 1.4092 -
Sep 11, 2024 1.4800 1.4800 1.3300 1.3300 1.2495 -
Sep 10, 2024 1.4500 1.4500 1.3300 1.3300 1.2495 -
Sep 9, 2024 1.4600 1.4600 1.4000 1.4000 1.3152 -
Sep 6, 2024 1.4600 1.4600 1.4600 1.4600 1.3716 -
Sep 5, 2024 1.4700 1.4700 1.3200 1.3200 1.2401 -
Sep 4, 2024 1.4800 1.4800 1.4500 1.4500 1.3622 -
Sep 3, 2024 1.5100 1.5100 1.4700 1.4700 1.3810 -
Sep 2, 2024 1.5100 1.5100 1.5100 1.5100 1.4186 -
Aug 30, 2024 1.5400 1.5400 1.5100 1.5100 1.4186 -
Aug 29, 2024 1.5700 1.5700 1.5000 1.5000 1.4092 -
Aug 28, 2024 1.4700 1.5900 1.4700 1.5900 1.4937 -
Aug 27, 2024 1.4900 1.4900 1.4700 1.4700 1.3810 -
Aug 26, 2024 1.5000 1.5000 1.4500 1.4500 1.3622 -
Aug 23, 2024 1.5000 1.5000 1.4400 1.4400 1.3528 -
Aug 22, 2024 1.5400 1.5400 1.4400 1.4400 1.3528 -
Aug 21, 2024 1.5100 1.5100 1.4400 1.4400 1.3528 -
Aug 20, 2024 1.4500 1.4500 1.4400 1.4400 1.3528 -
Aug 19, 2024 1.5100 1.5100 1.5100 1.5100 1.4186 -
Aug 16, 2024 1.4100 1.4100 1.3400 1.3400 1.2589 -
Aug 15, 2024 1.3900 1.4100 1.3900 1.4100 1.3246 -
Aug 14, 2024 1.4100 1.4100 1.3300 1.3300 1.2495 -
Aug 13, 2024 1.4500 1.4500 1.4500 1.4500 1.3622 -
Aug 12, 2024 1.4900 1.4900 1.4900 1.4900 1.3998 -
Aug 9, 2024 1.4400 1.4400 1.3800 1.3800 1.2965 -
Aug 8, 2024 1.4700 1.4700 1.3900 1.3900 1.3058 -
Aug 7, 2024 1.4600 1.4700 1.4600 1.4700 1.3810 -
Aug 6, 2024 1.4300 1.4300 1.3400 1.3400 1.2589 -
Aug 5, 2024 1.4800 1.4800 1.4500 1.4500 1.3622 -
Aug 2, 2024 1.5100 1.5100 1.4700 1.4700 1.3810 -
Aug 1, 2024 1.5400 1.5500 1.4800 1.4800 1.3904 -
Jul 31, 2024 1.4600 1.4800 1.4600 1.4800 1.3904 -
Jul 30, 2024 1.5700 1.5700 1.4300 1.4300 1.3434 -
Jul 29, 2024 1.6000 1.6000 1.3800 1.3800 1.2965 -
Jul 26, 2024 1.4900 1.5000 1.4800 1.4800 1.3904 -
Jul 25, 2024 1.4600 1.4600 1.2900 1.2900 1.2119 -
Jul 24, 2024 1.5000 1.5100 1.4900 1.4900 1.3998 -
Jul 23, 2024 1.4812 1.4938 1.4812 1.4938 1.4034 -
Jul 22, 2024 1.4644 1.4718 1.4638 1.4718 1.3827 -
Jul 19, 2024 1.4990 1.4994 1.3914 1.3914 1.3072 -
Jul 18, 2024 1.4934 1.4934 1.4746 1.4746 1.3853 -