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

Stuttgart - Delayed Quote EUR

MPC Container Ships ASA (MP2.SG)

1.2945
+0.0370
+(2.94%)
At close: April 30 at 9:31:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.25401.29501.25401.29451.2945-
Apr 29, 20251.23601.26751.23601.25751.2575-
Apr 28, 20251.29301.29301.23651.23651.2365-
Apr 25, 20251.24301.31601.24301.27351.2735-
Apr 24, 20251.26801.26801.25651.26501.2650-
Apr 23, 20251.22051.24801.21801.24151.2415-
Apr 22, 20251.19051.19051.17151.17801.1780-
Apr 17, 20251.22401.22651.21801.21801.2180-
Apr 16, 20251.22251.22251.18551.18951.1895-
Apr 15, 20251.22801.24201.22801.23851.2385-
Apr 14, 20251.25051.26051.25051.26051.2605-
Apr 11, 20251.21901.25301.20201.25301.2530-
Apr 10, 20251.23551.26051.21351.21351.2135-
Apr 9, 20251.18451.18451.14701.14701.1470-
Apr 8, 20251.25701.25701.17801.18951.18953,644
Apr 7, 20251.08051.16401.08051.16401.164010,000
Apr 4, 20251.27151.27151.16801.20101.20104,000
Apr 3, 20251.30651.31901.30651.31901.3190-
Apr 2, 20251.38001.39101.38001.39101.3910600
Apr 1, 20251.39001.39201.39001.39001.39003,500
Mar 31, 20251.40401.40401.36851.37151.37151,000
Mar 28, 20251.40151.42801.40151.42801.4280-
Mar 27, 20251.45051.45051.40251.40701.4070-
Mar 26, 20251.43451.48401.41151.45401.4540-
Mar 25, 20251.43451.43851.41151.43851.4385-
Mar 24, 20251.43151.44851.41451.41451.4145-
Mar 21, 20251.42451.43951.42451.42901.4290-
Mar 20, 2025 0.08043978 Dividend
Mar 20, 20251.50851.50851.40801.42851.4285740
Mar 19, 20251.52451.53251.50751.52450.5767-
Mar 18, 20251.55001.55001.50651.50650.56994,333
Mar 17, 20251.47251.53501.47251.53500.5807300
Mar 14, 20251.50051.50051.43901.45200.5493-
Mar 13, 20251.43851.48501.43851.48100.5602-
Mar 12, 20251.46851.47751.43651.47750.558915,000
Mar 11, 20251.44901.44901.40801.44800.5478-
Mar 10, 20251.41701.44151.41701.44150.5453-
Mar 7, 20251.42601.42851.40301.41550.5355-
Mar 6, 20251.43051.54301.40151.54300.5837448
Mar 5, 20251.41201.43951.41201.43600.5432-
Mar 4, 20251.49051.49051.41201.41200.5341800
Mar 3, 20251.51001.53451.48351.48350.5612-
Feb 28, 20251.50151.51101.48201.51100.5716-
Feb 27, 20251.53851.53851.48701.53250.5797-
Feb 26, 20251.52701.52701.50201.52150.5756-
Feb 25, 20251.55201.56951.52051.52850.57822,700
Feb 24, 20251.64701.64701.55001.55000.5863-
Feb 21, 20251.59251.64401.59251.64400.6219-
Feb 20, 20251.59901.60951.58751.60950.6089-
Feb 19, 20251.56601.62051.56601.58850.6009-
Feb 18, 20251.59051.59701.58001.59200.6022-
Feb 17, 20251.59051.59051.55951.55950.5899-
Feb 14, 20251.62101.62101.58651.58750.6005-
Feb 13, 20251.66201.66201.61901.63450.6183-
Feb 12, 20251.63251.65951.63251.65600.6264-
Feb 11, 20251.60101.65101.59301.65100.6246-
Feb 10, 20251.58551.60551.58551.58900.6011-
Feb 7, 20251.58201.59101.56701.57900.5973-
Feb 6, 20251.56551.57801.54051.57550.5960-
Feb 5, 20251.60001.64451.54651.56050.59033,000
Feb 4, 20251.53001.60551.53001.60550.6073-
Feb 3, 20251.54001.54001.51551.52250.5759-
Jan 31, 20251.53401.56701.53401.55550.5884-
Jan 30, 20251.53301.57151.52901.56150.5907350
Jan 29, 20251.55151.55151.52501.52500.5769-
Jan 28, 20251.54051.55551.52201.53900.5822-
Jan 27, 20251.51851.54701.51651.54700.58524,500
Jan 24, 20251.56901.57701.54101.54100.5829-
Jan 23, 20251.52351.56601.52351.56600.5924-
Jan 22, 20251.57051.57051.52751.52750.57781,000
Jan 21, 20251.55751.57351.55651.55650.5888-
Jan 20, 20251.51901.58451.51901.57400.5954-
Jan 17, 20251.60051.60051.53851.53850.5820-
Jan 16, 20251.62251.62251.57601.59550.60361,600
Jan 15, 20251.61151.61201.58701.60900.6087-
Jan 14, 20251.61101.62251.60101.60100.6056150
Jan 13, 20251.65301.68701.62801.62800.6159-
Jan 10, 20251.65701.67851.63601.67850.6350-
Jan 9, 20251.70901.70901.62901.63450.61831,800
Jan 8, 20251.72701.72951.69651.69650.6418-
Jan 7, 20251.70151.71451.69551.71050.6471-
Jan 6, 20251.84051.88351.72601.72950.65424,000
Jan 3, 20251.84351.85451.84351.85450.70151,000
Jan 2, 20251.76051.76051.76051.76050.6660-
Dec 30, 20241.70301.77601.70301.77600.6718600
Dec 27, 20241.75351.75351.73901.73900.6578-
Dec 23, 20241.70051.70901.69601.70550.6452-
Dec 20, 20241.69451.71051.65451.67600.63402,500
Dec 19, 20241.64051.68001.64051.67750.6346-
Dec 18, 20241.59551.65651.59551.65650.6266-
Dec 17, 20241.70001.70001.62101.62100.61321,200
Dec 16, 20241.72051.72051.72051.72050.6508-
Dec 13, 20241.72351.78901.71701.76500.66776,400
Dec 12, 2024 0.09460459 Dividend
Dec 12, 20241.75101.76251.69751.69750.642150,000
Dec 11, 20241.84951.84951.81951.82900.2702-
Dec 10, 20241.85651.85651.81651.83550.2712400
Dec 9, 20241.88951.88951.83851.83850.27165
Dec 6, 20241.89451.89451.85751.85900.2746-
Dec 5, 20241.93051.93701.86101.90100.28085,900
Dec 4, 20241.85801.94101.85801.94100.2868100
Dec 3, 20241.87301.89301.85451.89300.2797-
Dec 2, 20241.84401.84401.82251.82700.2699-
Nov 29, 20241.86451.86451.82851.82850.27015,000
Nov 28, 20241.85051.85701.84801.85650.2743-
Nov 27, 20241.95501.95501.83651.88650.27871,600
Nov 26, 20241.95102.00701.95001.95750.2892-
Nov 25, 20242.22102.22101.97701.97700.29215,705
Nov 22, 20242.20402.23402.16002.18700.323110,449
Nov 21, 20242.26402.26402.16602.17800.3218481
Nov 20, 20242.16202.27302.16202.25500.3331-
Nov 19, 20242.10002.20002.10002.14300.31665,300
Nov 18, 20242.05002.12402.05002.12300.3136-
Nov 15, 20241.97002.04701.97002.04700.3024-
Nov 14, 20241.87052.01401.87052.01300.2974-
Nov 13, 20241.84051.92101.84051.87850.2775-
Nov 12, 20241.86001.89801.86001.86750.2759-
Nov 11, 20241.89501.89801.87151.88750.2789-
Nov 8, 20241.87501.87501.85751.85750.2744-
Nov 7, 20241.82101.90051.82101.88650.2787-
Nov 6, 20241.88451.88451.81501.81550.26822,000
Nov 5, 20241.82601.86801.81301.86300.275215,000
Nov 4, 20241.83451.85201.80451.85200.27361,000
Nov 1, 20241.80251.83401.80251.83400.2709-
Oct 31, 20241.78051.80001.75301.79150.2647-
Oct 30, 20241.92001.92001.78001.78000.263035,000
Oct 29, 20241.93501.93501.89551.92500.284425,000
Oct 28, 20242.02402.02401.90951.91750.2833500
Oct 25, 20241.97151.97151.94651.94650.2876-
Oct 24, 20242.03702.03701.95651.96250.2899575
Oct 23, 20242.07502.07502.00102.02400.2990-
Oct 22, 20242.04102.08702.04102.08500.3080-
Oct 21, 20242.00102.09002.00102.04100.3015-
Oct 18, 20242.01202.04902.00202.00700.2965-
Oct 17, 20241.99402.02501.99402.01900.2983-
Oct 16, 20241.99001.99001.99001.99000.2940-
Oct 15, 20242.04002.04001.99951.99950.29541,500
Oct 14, 20242.04102.06402.02902.02900.2998-
Oct 11, 20242.03202.04802.02302.04100.3015-
Oct 10, 20241.99002.04001.99002.04000.3014-
Oct 9, 20242.03602.03601.99101.99100.2941-
Oct 8, 20242.02102.05002.02102.03700.3009-
Oct 7, 20241.99002.04101.99002.04100.3015-
Oct 4, 20242.07902.07901.95851.95850.2893-
Oct 3, 20242.06102.10602.03002.10500.3110-
Oct 2, 20242.03502.09402.03502.09400.3094-
Oct 1, 20242.02502.09702.02502.02900.299818,729
Sep 30, 20241.95552.04801.95552.04700.302433,000
Sep 27, 20241.99102.00001.95101.95100.2882-
Sep 26, 20241.98502.04501.98502.01000.29701,000
Sep 25, 20241.87201.96251.87201.96050.2896-
Sep 24, 20241.83251.90751.83251.88100.2779-
Sep 23, 20241.89051.89051.78651.81950.2688-
Sep 20, 20241.91051.91051.85601.85600.2742-
Sep 19, 20241.90001.92001.87701.92000.2837100
Sep 18, 20241.86751.88851.83101.86800.2760-
Sep 17, 2024 0.08981793 Dividend
Sep 17, 20241.84451.88401.84451.87600.2772-
Sep 16, 20241.88801.90401.88351.90400.1249-
Sep 13, 20241.90751.93401.87901.89550.12441,355
Sep 12, 20241.81301.91001.80951.87350.12291,150
Sep 11, 20241.78851.83151.77901.78900.11741,000
Sep 10, 20241.77201.80051.76951.77400.1164-
Sep 9, 20241.81801.81801.74851.75650.1153-
Sep 6, 20241.82051.82051.77651.79300.1177-
Sep 5, 20241.83501.83501.75401.78800.1173625
Sep 4, 20241.83051.85451.78751.82900.12002,500
Sep 3, 20241.84951.86201.81901.81900.1194-
Sep 2, 20241.85151.87151.83051.83050.1201-
Aug 30, 20241.84701.85951.82401.85600.1218-
Aug 29, 20241.82001.84351.82001.84350.1210-
Aug 28, 20242.06502.06501.82601.82600.11982,000
Aug 27, 20241.95002.05101.95002.05100.1346400
Aug 26, 20241.87701.95601.87701.95600.1284-
Aug 23, 20241.85651.85651.85101.85650.1218-
Aug 22, 20241.87851.87951.81951.86100.1221-
Aug 21, 20241.83301.86951.83301.84850.1213-
Aug 20, 20241.89501.89501.83701.83700.1205-
Aug 19, 20241.83351.84001.83351.84000.1207-
Aug 16, 20241.87851.89551.84951.86050.1221700
Aug 15, 20241.93751.93751.85951.87300.1229-
Aug 14, 20241.91501.91751.88301.91750.1258-
Aug 13, 20241.95201.95801.88451.95800.12851,000
Aug 12, 20241.91251.94251.91251.94250.1275-
Aug 9, 20241.87151.92451.87151.89450.12432,550
Aug 8, 20241.87601.87601.83051.86450.1223-
Aug 7, 20241.78701.92001.76751.88500.12371,000
Aug 6, 20241.79051.81901.75201.75200.1150-
Aug 5, 20241.76951.79101.69151.79100.1175500
Aug 2, 20241.84601.84601.78951.78950.1174-
Aug 1, 20241.91201.91201.88551.90450.1250-
Jul 31, 20241.88101.91301.87901.90200.1248-
Jul 30, 20241.84051.88301.84051.88300.1236-
Jul 29, 20241.78501.84251.78501.83750.12061,000
Jul 26, 20241.78051.79251.77351.77800.1167-
Jul 25, 20241.75051.81151.75051.80550.1185-
Jul 24, 20241.82801.82801.78101.79250.1176-
Jul 23, 20241.82351.83701.80401.83100.1202-
Jul 22, 20241.70301.84001.70301.84000.12074,000
Jul 19, 20241.77501.77501.70951.70950.1122-
Jul 18, 20241.78601.78601.74601.76200.1156-
Jul 17, 20241.77101.77101.74051.76350.1157-
Jul 16, 20241.76301.78051.75051.76150.1156-
Jul 15, 20241.79051.79051.74301.76600.1159-
Jul 12, 20241.83401.83401.74901.79600.117922,640
Jul 11, 20241.91101.91101.81351.85000.12144,000
Jul 10, 20241.88801.90001.88051.88600.1238-
Jul 9, 20241.87701.88851.84551.87900.1233-
Jul 8, 20242.00002.00001.88101.88550.12375,070
Jul 5, 20241.97201.97801.91851.94000.12735,000
Jul 4, 20242.00202.01101.94101.94100.12745,000
Jul 3, 20241.98052.01401.96202.01400.13229,500
Jul 2, 20241.92751.96501.90151.95500.1283-
Jul 1, 20241.95201.95201.88251.89850.1246-
Jun 28, 20241.96251.99251.94201.94200.127414,000
Jun 27, 20241.87551.97701.87551.97700.1297-
Jun 26, 20241.83051.89101.83051.86350.1223-
Jun 25, 20241.82751.83501.82401.83300.1203-
Jun 24, 20241.79051.79301.75501.79300.1177-
Jun 21, 20241.81051.81451.80501.80500.1184-
Jun 20, 2024 0.11651803 Dividend
Jun 20, 20241.74251.78501.74251.78500.1171-
Jun 19, 20241.85051.86501.81701.82850.0299-
Jun 18, 20241.82401.86601.81351.83500.0300-
Jun 17, 20241.75101.81951.74801.81950.0297-
Jun 14, 20241.78251.78251.71251.76450.0289800
Jun 13, 20241.91651.91651.80701.80700.0295500
Jun 12, 20241.85751.94151.84951.88650.0308600
Jun 11, 20241.93401.93401.82901.82900.02992,050
Jun 10, 20241.91751.92501.89251.92500.0315-
Jun 7, 20241.95051.97251.90451.91550.03131,000
Jun 6, 20241.98501.99801.95451.95450.0320-
Jun 5, 20241.99101.99101.95151.97450.03232,000
Jun 4, 20241.96051.98701.93301.96650.03221,000
Jun 3, 20241.95901.96701.92751.94200.03185,000
May 31, 20241.91951.99401.91951.96000.0320-
May 30, 20241.91151.94301.91101.91100.0312-
May 29, 20241.84051.89501.84051.88900.0309-
May 28, 20241.73051.86001.73051.83700.030021,000
May 27, 20241.72051.73301.72051.73300.0283-
May 24, 20241.62651.74001.62651.74000.0284490
May 23, 20241.71001.71001.61251.65200.027022,500
May 22, 20241.77901.77901.73351.73350.02831,000
May 21, 20241.69651.80851.69651.77900.0291-
May 20, 20241.69051.71401.69051.71400.02803,000
May 17, 20241.68801.68801.68801.68800.02761,500
May 16, 20241.68801.70151.68801.70100.0278-
May 15, 20241.65401.68801.65101.68800.02766,500
May 14, 20241.66151.71051.63901.64650.0269-
May 13, 20241.63001.67051.63001.67050.0273-
May 10, 20241.58451.64101.58451.63000.02674,000
May 9, 20241.55051.59001.55051.58700.02593,000
May 8, 20241.51351.55001.51351.55000.02531,000
May 7, 20241.48201.50251.45601.50250.0246-
May 6, 20241.47951.48251.45801.47800.0242-
May 3, 20241.45301.48301.45301.46650.0240-
May 2, 20241.45801.48051.44151.47100.0241-
Apr 30, 20241.48601.53701.47901.48600.02431,000