Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

MPC Container Ships ASA (MP2.F)

1.2905
+0.0205
+(1.61%)
At close: April 30 at 9:50:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.27001.33501.27001.29051.29054,313
Apr 29, 20251.23001.30001.23001.27001.27002,519
Apr 28, 20251.25801.27501.22801.22801.22802,501
Apr 25, 20251.24001.33651.24001.30001.30001,541
Apr 24, 20251.24001.28001.24001.28001.2800-
Apr 23, 20251.18601.27601.18601.27601.2760-
Apr 22, 20251.15651.22201.15651.19701.19702,650
Apr 17, 20251.18801.24701.18801.19101.19102,050
Apr 16, 20251.20001.20001.18801.18801.1880950
Apr 15, 20251.20001.24401.20001.20901.209015,990
Apr 14, 20251.22001.24301.22001.24301.2430-
Apr 11, 20251.18501.24551.18501.24551.2455-
Apr 10, 20251.20001.35401.20001.20401.204015,000
Apr 9, 20251.15001.23401.15001.23401.23408,611
Apr 8, 20251.31001.31001.18001.18001.18009,294
Apr 7, 20251.05501.29751.03001.21701.217012,172
Apr 4, 20251.26101.26101.18001.19601.19609,399
Apr 3, 20251.32751.32751.30001.30001.30004,020
Apr 2, 20251.38001.40301.34201.35601.35601,550
Apr 1, 20251.43001.43001.38001.38001.38002,625
Mar 31, 20251.47801.47801.38001.38351.3835850
Mar 28, 20251.44951.45001.41251.41251.41252,270
Mar 27, 20251.41851.42001.41851.42001.4200-
Mar 26, 20251.43001.51501.43001.44551.4455950
Mar 25, 20251.41001.45801.41001.45801.4580408
Mar 24, 20251.45001.46201.45001.46101.4610600
Mar 21, 20251.49001.49001.41701.41701.41703,010
Mar 20, 20251.45001.45601.42101.42101.42101,203
Mar 19, 20251.54001.57451.53951.54001.54001,025
Mar 18, 20251.58001.58001.52001.52551.52554,647
Mar 17, 20251.49251.56001.49251.56001.560022,488
Mar 14, 20251.47001.47201.44551.44551.44551,121
Mar 13, 20251.42001.48501.42001.48501.48502
Mar 12, 20251.43451.49551.43451.43901.43903,205
Mar 11, 20251.42001.44001.42001.44001.4400-
Mar 10, 20251.42001.43751.42001.43751.4375-
Mar 7, 20251.38701.45001.38701.42001.420014,901
Mar 6, 20251.44001.46101.40901.40901.4090755
Mar 5, 20251.44001.46751.44001.44001.44005,500
Mar 4, 20251.46001.46001.43901.43901.4390390
Mar 3, 20251.50001.53901.50001.50001.5000950
Feb 28, 20251.51801.51801.50001.50001.5000-
Feb 27, 20251.50601.51001.50601.51001.5100-
Feb 26, 20251.52901.53001.51301.53001.53003,500
Feb 25, 20251.51701.63801.51701.53001.53001,500
Feb 24, 20251.62001.62001.54551.54551.545587
Feb 21, 20251.58001.68051.58001.68051.680522
Feb 20, 20251.59801.64001.58651.58651.5865100
Feb 19, 20251.63001.64501.58901.58901.58902,300
Feb 18, 20251.57501.62051.57501.58001.58002,043
Feb 17, 20251.57001.58551.55001.58551.58552,550
Feb 14, 20251.63301.64901.58551.58551.58553,155
Feb 13, 20251.61951.62001.61951.62001.6200-
Feb 12, 20251.65551.68801.65101.65101.65106,000
Feb 11, 20251.61851.63851.61851.62901.6290600
Feb 10, 20251.61251.61951.61251.61951.61951,771
Feb 7, 20251.57551.58001.57551.58001.5800-
Feb 6, 20251.55001.55001.55001.55001.5500-
Feb 5, 20251.58551.60001.55551.55551.55551,300
Feb 4, 20251.53251.60901.53251.60051.6005650
Feb 3, 20251.52751.55001.52751.52951.52951,044
Jan 31, 20251.57801.58551.55551.55551.5555850
Jan 30, 20251.56601.56601.56601.56601.5660-
Jan 29, 20251.53701.53701.52551.52551.5255-
Jan 28, 20251.52501.59251.52501.53551.535552
Jan 27, 20251.53001.56001.53001.56001.560010
Jan 24, 20251.61601.61601.53601.53601.5360760
Jan 23, 20251.56751.56751.55951.55951.5595-
Jan 22, 20251.55851.59051.52501.52501.525010,345
Jan 21, 20251.57451.57451.56151.56551.565514,800
Jan 20, 20251.55601.58651.55601.58651.5865240
Jan 17, 20251.59751.59751.53201.53201.53206
Jan 16, 20251.59701.59701.58801.58801.588015,500
Jan 15, 20251.61751.61751.61551.61551.6155650
Jan 14, 20251.66001.66601.60501.60501.60501,030
Jan 13, 20251.67601.67601.67601.67601.6760-
Jan 10, 20251.63701.66001.63701.66001.6600-
Jan 9, 20251.64401.68001.64401.68001.6800-
Jan 8, 20251.74101.74101.70701.70701.70702
Jan 7, 20251.68951.71651.68951.71651.7165-
Jan 6, 20251.80001.80001.75001.75001.7500600
Jan 3, 20251.89001.89001.86701.86801.86802,500
Jan 2, 20251.79401.87601.79401.83451.834535,070
Dec 30, 20241.78751.78751.78751.78751.787520
Dec 27, 20241.76051.76051.70551.70551.7055254
Dec 23, 20241.69901.69901.69551.69551.6955-
Dec 20, 20241.77851.77851.69001.69301.69302,664
Dec 19, 20241.60551.70501.60551.67151.67151,590
Dec 18, 20241.64901.64901.63551.63551.6355-
Dec 17, 20241.69001.69001.60001.60001.600019,600
Dec 16, 20241.69651.74051.69651.74051.74052,450
Dec 13, 20241.77001.77001.70551.70551.7055400
Dec 12, 20241.77501.77501.71951.71951.719527,302
Dec 11, 20241.82851.87701.82351.82351.82352,500
Dec 10, 20241.81501.87001.81501.85001.85001,000
Dec 9, 20241.87501.88001.85151.85151.8515400
Dec 6, 20241.87201.87201.87201.87201.8720-
Dec 5, 20241.95551.95551.88951.88951.88951,000
Dec 4, 20241.89701.92551.89701.92551.9255-
Dec 3, 20241.86551.89551.86001.86001.86003,240
Dec 2, 20241.82651.86951.82651.86951.8695-
Nov 29, 20241.84451.89801.82351.85501.8550300
Nov 28, 20241.86501.89351.86501.86501.86503,418
Nov 27, 20241.99901.99901.85001.86101.861010,350
Nov 26, 20241.98901.98901.95551.97001.97003,520
Nov 25, 20242.12802.12801.99951.99951.999515,363
Nov 22, 20242.19002.22002.19002.21002.21001,700
Nov 21, 20242.26502.26502.19102.19902.19903,095
Nov 20, 20242.18002.28002.18002.28002.28004,600
Nov 19, 20242.17602.17602.15502.15502.15501,000
Nov 18, 20242.06602.14002.06602.10002.100030,750
Nov 15, 20242.03002.03602.03002.03602.0360-
Nov 14, 20241.95952.07201.95951.96901.96904,241
Nov 13, 20241.89301.89301.88001.88001.8800-
Nov 12, 20241.90851.91001.84351.84351.843520
Nov 11, 20241.88301.88301.88301.88301.8830-
Nov 8, 20241.90151.91151.85551.85551.8555999
Nov 7, 20241.85851.87651.85851.87651.8765-
Nov 6, 20241.81451.81451.81251.81251.8125700
Nov 5, 20241.82801.87201.82801.87201.87201,001
Nov 4, 20241.81251.81951.81251.81901.8190152
Nov 1, 20241.83551.86451.82951.82951.8295152
Oct 31, 20241.79451.82001.79251.81001.810020,255
Oct 30, 20241.86301.86301.77551.77551.775516,822
Oct 29, 20241.91001.98151.91001.94001.94008,795
Oct 28, 20241.92551.96401.92551.96401.9640500
Oct 25, 20241.97151.97151.97151.97151.971570
Oct 24, 20241.98202.02001.97401.98501.985019,930
Oct 23, 20242.07302.07302.01902.01902.019031,099
Oct 22, 20242.04402.11402.04402.07402.0740798
Oct 21, 20242.00102.11302.00102.04002.040041,464
Oct 18, 20242.03502.07602.03502.04002.0400990
Oct 17, 20241.97502.06601.97502.00602.00609,523
Oct 16, 20242.00002.03601.99001.99001.990055
Oct 15, 20242.02402.03101.98001.98001.98001,274
Oct 14, 20242.08002.08102.03102.03102.03104,203
Oct 11, 20242.05002.08102.03602.03602.03605,642
Oct 10, 20242.00002.08002.00002.05002.05001,350
Oct 9, 20242.01902.01901.97801.97801.9780499
Oct 8, 20242.03702.08002.03602.03602.0360283
Oct 7, 20241.95102.10101.95102.03002.030011,525
Oct 4, 20241.98952.03501.98952.03502.035011,002
Oct 3, 20242.05902.09802.05902.09802.0980-
Oct 2, 20242.08302.13402.06202.06302.063011,060
Oct 1, 20242.06802.06802.06702.06702.06701,000
Sep 30, 20242.01002.08002.01002.06502.0650116,083
Sep 27, 20242.01002.01801.94651.94651.94658,066
Sep 26, 20242.01602.04002.00002.00002.00005,416
Sep 25, 20241.94002.00701.94001.94001.940013,467
Sep 24, 20241.91301.93351.88001.88001.88002
Sep 23, 20241.84651.84651.82701.82701.8270222
Sep 20, 20241.88951.94001.86001.86001.8600118
Sep 19, 20241.88401.95451.88401.95451.9545386
Sep 18, 20241.85051.89051.85051.88801.8880251
Sep 17, 20241.88101.92151.85951.85951.8595525
Sep 16, 20241.91051.91051.90501.90601.9060220
Sep 13, 20241.91451.96101.89051.89051.89052,673
Sep 12, 20241.83651.90851.83651.90851.90855,560
Sep 11, 20241.79501.85751.79501.79951.79952,000
Sep 10, 20241.84051.84851.79001.79001.7900400
Sep 9, 20241.79001.79001.76351.76351.76355,612
Sep 6, 20241.79201.85701.79201.79901.79901,010
Sep 5, 20241.82151.84001.80651.81551.81555,250
Sep 4, 20241.81251.88501.81251.83151.8315933
Sep 3, 20241.87851.87851.82551.82551.8255-
Sep 2, 20241.86301.90901.86301.90401.90401,608
Aug 30, 20241.89801.90001.85251.85251.85251,163
Aug 29, 20241.84501.84501.82001.83551.83557,100
Aug 28, 20242.03002.03001.80551.82051.82053,905
Aug 27, 20241.98352.05401.98352.03002.03006,555
Aug 26, 20241.96951.98851.96951.97951.979536
Aug 23, 20241.85601.89101.85401.85401.854050
Aug 22, 20241.87501.90401.84451.84451.8445412
Aug 21, 20241.87751.91951.87751.90001.9000720
Aug 20, 20241.89001.89001.83251.83251.832511,516
Aug 19, 20241.85551.93451.85551.89551.895580
Aug 16, 20241.88101.88101.84301.84301.8430-
Aug 15, 20241.93651.95101.93651.95101.95101,504
Aug 14, 20241.90001.96701.89951.92401.92405,100
Aug 13, 20242.01002.01002.01002.01002.010010,000
Aug 12, 20241.93801.99101.93801.94401.94405,854
Aug 9, 20241.90701.93051.89401.89401.89402,133
Aug 8, 20241.84501.84501.84501.84501.8450-
Aug 7, 20241.79701.93551.79701.88001.880017,413
Aug 6, 20241.82851.84901.79251.79251.792510,000
Aug 5, 20241.77001.77001.71951.71951.719522,500
Aug 2, 20241.87201.87301.82551.84001.840015,605
Aug 1, 20241.91501.91501.88001.88001.88004,500
Jul 31, 20241.92601.92601.91101.91101.9110-
Jul 30, 20241.86351.87401.86351.87401.8740-
Jul 29, 20241.80301.84001.80301.84001.8400-
Jul 26, 20241.80951.80951.80001.80001.80002,500
Jul 25, 20241.80851.80851.77551.77551.77552,000
Jul 24, 20241.80551.80551.76001.76001.7600-
Jul 23, 20241.84351.85001.82751.82751.827510,635
Jul 22, 20241.79751.87451.79751.87451.8745127
Jul 19, 20241.74551.74551.74551.74551.7455-
Jul 18, 20241.82901.82901.76551.76551.76551,000
Jul 17, 20241.76451.77551.76451.77551.7755-
Jul 16, 20241.77551.77551.76601.76601.7660-
Jul 15, 20241.84501.84501.77701.77701.77705,290
Jul 12, 20241.76701.78051.76701.78051.7805-
Jul 11, 20241.89851.89851.82501.82501.82505,600
Jul 10, 20241.91251.92801.90501.90501.90501,288
Jul 9, 20241.88301.89051.88301.89051.8905-
Jul 8, 20241.92301.92301.92301.92301.9230-
Jul 5, 20242.02002.02001.95051.95051.9505810
Jul 4, 20242.01902.01901.96601.96601.96604,000
Jul 3, 20241.99002.02001.98752.00002.0000119,300
Jul 2, 20241.92751.99901.92751.96001.960027,000
Jul 1, 20241.95351.97001.92751.97001.97003,100
Jun 28, 20241.98652.01001.94001.94001.9400100
Jun 27, 20241.91201.97201.91201.97201.9720-
Jun 26, 20241.85851.90401.85851.87651.87656,025
Jun 25, 20241.87701.87701.83001.83001.8300-
Jun 24, 20241.79251.86251.77601.82251.82257,210
Jun 21, 20241.83001.83001.83001.83001.83002,000
Jun 20, 2024 0.11653175 Dividend
Jun 20, 20241.78701.85701.78701.81001.81007,850
Jun 19, 20241.87201.89501.83351.84500.472111,874
Jun 18, 20241.87051.87051.84551.84550.47221,900
Jun 17, 20241.76401.81151.76401.81150.4635-
Jun 14, 20241.79251.79251.71201.73750.44467,477
Jun 13, 20241.89001.90001.80001.80600.462114,650
Jun 12, 20241.85601.91201.85601.91200.4892740
Jun 11, 20241.89801.91051.85051.85050.4735600
Jun 10, 20241.91251.91251.91251.91250.4894-
Jun 7, 20241.94001.94001.92051.92050.49143,600
Jun 6, 20241.99802.00001.94551.94550.4978708
Jun 5, 20241.97802.00001.96902.00000.51185,000
Jun 4, 20241.98001.98001.97501.97500.505422
Jun 3, 20242.02602.02601.97751.97750.506013,100
May 31, 20241.96752.02901.95051.98350.507522,105
May 30, 20241.93051.99001.89001.89000.48366,877
May 29, 20241.87351.94751.87351.90550.487610,895
May 28, 20241.81051.83551.81051.83550.46977,003
May 27, 20241.65701.80101.65701.80100.46085,205
May 24, 20241.70501.72551.68951.69000.432410,700
May 23, 20241.72001.72001.64001.64000.419629,601
May 22, 20241.76201.79101.72001.72000.440110,850
May 21, 20241.81051.82551.76001.76000.450447,275
May 20, 20241.69101.71101.69101.71100.43787,100
May 17, 20241.70101.70451.66951.69850.434615,750
May 16, 20241.71751.71751.66451.66700.42661,380
May 15, 20241.70801.70801.66051.70400.43603,682
May 14, 20241.71801.71801.64851.64850.4218700
May 13, 20241.64451.71501.64451.70000.43503,210
May 10, 20241.61801.64251.60001.60000.40949,300
May 9, 20241.55751.56951.55751.56950.40162,500
May 8, 20241.52551.56001.52551.54000.39415,000
May 7, 20241.48351.54201.48351.51400.387426,250
May 6, 20241.50051.50051.49951.49950.38375,000
May 3, 20241.47251.47401.46451.47400.37721,000
May 2, 20241.47501.47501.43051.46100.37382,051
Apr 30, 20241.53251.53251.47001.47000.37613,500