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

Stuttgart - Delayed Quote EUR

Metrovacesa SA (MS6N.SG)

10.25
+0.05
+(0.49%)
At close: April 17 at 10:23:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.2510.3010.2510.2510.25-
Apr 16, 202510.1510.2510.1510.2010.20-
Apr 15, 202510.3510.3510.2010.2010.20-
Apr 14, 20259.9410.409.9410.3010.30-
Apr 11, 20259.609.629.589.629.62-
Apr 10, 20259.209.609.209.609.60-
Apr 9, 20259.289.289.209.269.26-
Apr 8, 20259.249.329.149.329.32-
Apr 7, 20259.109.189.109.169.16-
Apr 4, 20259.549.599.369.409.40-
Apr 3, 20259.729.729.649.649.64-
Apr 2, 20259.909.909.909.909.90-
Apr 1, 20259.839.839.839.839.83-
Mar 31, 20259.859.859.859.859.85-
Mar 28, 20259.789.909.789.909.90-
Mar 27, 20259.549.809.549.779.77-
Mar 26, 20259.399.569.399.569.56-
Mar 25, 20259.399.399.399.399.39-
Mar 24, 20259.539.539.539.539.53-
Mar 21, 20259.529.529.529.529.52-
Mar 20, 20259.759.759.549.549.54-
Mar 19, 20259.639.639.639.639.63-
Mar 18, 20259.409.629.409.629.62-
Mar 17, 20259.459.459.459.459.45-
Mar 14, 20259.329.379.329.379.37-
Mar 13, 20259.399.439.399.439.43-
Mar 12, 20259.409.449.369.449.44-
Mar 11, 20259.409.449.409.409.40-
Mar 10, 20259.359.359.359.359.35-
Mar 7, 20259.409.419.359.359.35-
Mar 6, 20259.559.559.559.559.55-
Mar 5, 20259.649.649.649.649.64-
Mar 4, 20259.739.739.729.729.72-
Mar 3, 20259.769.799.769.799.79-
Feb 28, 20259.769.789.749.789.78-
Feb 27, 20259.829.829.819.829.82-
Feb 26, 20259.779.789.779.789.78-
Feb 25, 20259.779.779.779.779.77-
Feb 24, 20259.739.769.739.769.76-
Feb 21, 20259.749.749.749.749.74-
Feb 20, 20259.709.709.709.709.70-
Feb 19, 20259.639.639.639.639.63-
Feb 18, 20259.529.579.529.559.55-
Feb 17, 20259.469.469.469.469.46-
Feb 14, 20259.499.499.459.459.45-
Feb 13, 20259.259.499.259.499.49-
Feb 12, 20259.269.269.269.269.26-
Feb 11, 20259.119.119.119.119.11-
Feb 10, 20259.129.129.129.129.12-
Feb 7, 20258.959.088.959.089.08-
Feb 6, 20258.818.818.818.818.81-
Feb 5, 20258.788.878.788.878.87-
Feb 4, 20258.728.728.728.728.72-
Feb 3, 20258.528.528.528.528.52-
Jan 31, 20258.548.548.548.548.54-
Jan 30, 20258.678.678.568.568.56-
Jan 29, 20258.528.528.528.528.52-
Jan 28, 20258.558.568.518.538.53-
Jan 27, 20258.558.558.558.558.55-
Jan 24, 20258.578.688.578.638.63-
Jan 23, 20258.668.668.668.668.66-
Jan 22, 20258.618.618.618.618.61-
Jan 21, 20258.698.698.698.698.69-
Jan 20, 20258.678.678.678.678.67-
Jan 17, 20258.718.718.718.718.71-
Jan 16, 20258.668.668.668.668.66-
Jan 15, 20258.708.708.698.698.69-
Jan 14, 20258.618.668.618.668.66-
Jan 13, 20258.688.688.688.688.68-
Jan 10, 20258.758.758.758.758.75-
Jan 9, 20258.708.708.708.708.70-
Jan 8, 20258.708.708.708.708.70-
Jan 7, 20258.708.708.708.708.70-
Jan 6, 20258.638.658.638.658.65-
Jan 3, 20258.718.718.718.718.71-
Jan 2, 20258.678.678.678.678.67-
Dec 30, 20248.728.728.728.728.72-
Dec 27, 20248.798.798.678.748.74-
Dec 23, 2024 0.33 Dividend
Dec 23, 20249.129.128.488.568.56-
Dec 20, 20249.219.249.109.108.77-
Dec 19, 20249.089.259.089.248.90-
Dec 18, 20249.049.049.049.048.71-
Dec 17, 20249.069.119.069.118.78-
Dec 16, 20249.069.069.069.068.73-
Dec 13, 20249.089.098.998.998.66-
Dec 12, 20249.059.058.928.958.63-
Dec 11, 20248.858.858.858.858.53-
Dec 10, 20248.948.948.948.948.62-
Dec 9, 20248.698.698.698.698.37-
Dec 6, 20248.598.688.598.688.37-
Dec 5, 20248.818.818.798.808.48-
Dec 4, 20248.708.708.708.708.38-
Dec 3, 20248.658.658.658.658.34-
Dec 2, 20248.658.658.658.658.34-
Nov 29, 20248.688.688.688.688.37-
Nov 28, 20248.598.598.598.598.28-
Nov 27, 20248.558.558.558.558.24-
Nov 26, 20248.628.628.628.628.31-
Nov 25, 20248.658.678.658.678.36-
Nov 22, 20248.658.738.658.708.38-
Nov 21, 20248.638.738.638.738.41-
Nov 20, 20248.498.498.498.498.18-
Nov 19, 20248.578.578.578.578.26-
Nov 18, 20248.468.468.468.468.15-
Nov 15, 20248.518.518.518.518.20-
Nov 14, 20248.608.608.608.608.29-
Nov 13, 20248.658.658.528.528.21-
Nov 12, 20248.708.708.708.708.38-
Nov 11, 20248.688.688.688.688.37-
Nov 8, 20248.748.748.748.748.42-
Nov 7, 20248.608.698.578.698.37-
Nov 6, 20248.758.758.758.758.43-
Nov 5, 20248.698.838.698.838.51-
Nov 4, 20248.528.528.528.528.21-
Nov 1, 20248.538.538.468.468.15-
Oct 31, 20248.458.518.458.518.20-
Oct 30, 20248.458.458.458.458.14-
Oct 29, 20248.458.498.448.498.18-
Oct 28, 20248.458.498.458.498.18-
Oct 25, 20248.608.608.608.608.29-
Oct 24, 20248.528.528.528.528.21-
Oct 23, 20248.488.628.488.628.31-
Oct 22, 20248.538.538.408.408.10-
Oct 21, 20248.538.538.538.538.22-
Oct 18, 20248.468.468.468.468.15-
Oct 17, 20248.408.508.408.508.19-
Oct 16, 20248.558.558.498.518.20-
Oct 15, 20248.408.408.408.408.10-
Oct 14, 20248.538.538.538.538.22-
Oct 11, 20248.628.628.628.628.31-
Oct 10, 20248.448.448.448.448.13-
Oct 9, 20248.498.598.498.598.28-
Oct 8, 20248.518.518.518.518.20-
Oct 7, 20248.598.598.598.598.28-
Oct 4, 20248.588.588.588.588.27-
Oct 3, 20248.478.618.478.618.30-
Oct 2, 20248.528.528.528.528.21-
Oct 1, 20248.548.548.548.548.23-
Sep 30, 20248.498.498.498.498.18-
Sep 27, 20248.588.588.488.488.17-
Sep 26, 20248.598.598.598.598.28-
Sep 25, 20248.558.558.558.558.24-
Sep 24, 20248.668.668.668.668.35-
Sep 23, 20248.618.618.618.618.30-
Sep 20, 20248.678.678.618.618.30-
Sep 19, 20248.508.508.508.508.19-
Sep 18, 20248.508.508.508.508.19-
Sep 17, 20248.528.528.528.528.21-
Sep 16, 20248.438.528.438.528.21-
Sep 13, 20248.348.398.348.388.08-
Sep 12, 20248.348.438.348.438.12-
Sep 11, 20248.348.348.348.348.04-
Sep 10, 20248.158.158.158.157.85-
Sep 9, 20248.078.078.078.077.78-
Sep 6, 20248.158.158.158.157.85-
Sep 5, 20248.178.178.178.177.87-
Sep 4, 20248.178.178.178.177.87-
Sep 3, 20248.308.308.258.257.95-
Sep 2, 20248.208.208.208.207.90-
Aug 30, 20248.268.318.268.297.99-
Aug 29, 20248.258.318.228.308.00-
Aug 28, 20248.258.318.258.297.99-
Aug 27, 20248.228.418.228.277.97-
Aug 26, 20248.218.328.218.328.02-
Aug 23, 20248.208.218.208.217.91-
Aug 22, 20248.198.278.188.227.92-
Aug 21, 20248.118.248.118.247.94-
Aug 20, 20248.138.228.138.227.92-
Aug 19, 20248.098.148.098.147.84-
Aug 16, 20248.118.118.018.077.78-
Aug 15, 20248.078.078.078.077.78-
Aug 14, 20247.927.927.927.927.63-
Aug 13, 20248.038.098.018.017.72-
Aug 12, 20247.967.967.967.967.67-
Aug 9, 20247.907.907.907.907.61-
Aug 8, 20247.957.957.957.957.66-
Aug 7, 20247.847.847.847.847.56-
Aug 6, 20247.927.927.927.927.63-
Aug 5, 20248.128.298.128.297.99-
Aug 2, 20248.138.168.138.167.86-
Aug 1, 20248.258.258.258.257.95-
Jul 31, 20248.198.198.198.197.89-
Jul 30, 20248.118.118.118.117.82-
Jul 29, 20248.058.058.058.057.76-
Jul 26, 20248.018.018.018.017.72-
Jul 25, 20248.018.018.018.017.72-
Jul 24, 20248.118.118.118.117.82-
Jul 23, 20248.168.218.168.217.91-
Jul 22, 20248.238.258.228.227.92-
Jul 19, 20248.288.348.288.328.02-
Jul 18, 20248.268.348.268.348.04-
Jul 17, 20248.318.318.318.318.01-
Jul 16, 20248.398.398.398.398.09-
Jul 15, 20248.218.218.218.217.91-
Jul 12, 20248.048.048.048.047.75-
Jul 11, 20248.038.038.038.037.74-
Jul 10, 20248.108.108.108.107.81-
Jul 9, 20248.048.048.048.047.75-
Jul 8, 20248.008.008.008.007.71-
Jul 5, 20247.967.967.967.967.67-
Jul 4, 20247.937.997.937.997.70-
Jul 3, 20247.917.917.917.917.62-
Jul 2, 20248.038.038.038.037.74-
Jul 1, 20247.657.657.657.657.37-
Jun 28, 20248.008.008.008.007.71-
Jun 27, 20248.068.068.068.067.77-
Jun 26, 20248.028.028.028.027.73-
Jun 25, 20248.028.028.028.027.73-
Jun 24, 20248.028.028.028.027.73-
Jun 21, 20248.108.208.058.137.84-
Jun 20, 20248.088.198.008.147.84-
Jun 19, 20248.018.018.018.017.72-
Jun 18, 20247.997.997.997.997.70-
Jun 17, 20248.048.048.048.047.75-
Jun 14, 20248.148.148.148.147.84-
Jun 13, 20248.238.238.238.237.93-
Jun 12, 20248.168.168.168.167.86-
Jun 11, 20248.318.398.318.398.09-
Jun 10, 20248.258.398.238.388.08-
Jun 7, 20248.468.468.468.468.15-
Jun 6, 20248.608.668.538.538.22600
Jun 5, 20248.618.618.618.618.30-
Jun 4, 20248.608.608.608.608.29-
Jun 3, 20248.638.638.638.638.32-
May 31, 20248.608.608.608.608.29-
May 30, 20248.548.608.548.608.29-
May 29, 20248.608.618.608.618.30-
May 28, 20248.238.738.238.738.41-
May 27, 20248.678.678.628.628.31-
May 24, 20248.678.678.678.678.36-
May 23, 20248.958.958.828.858.53-
May 22, 20248.929.068.929.068.73-
May 21, 2024 0.36 Dividend
May 21, 20249.289.289.039.078.74-
May 20, 20249.089.299.089.288.60-
May 17, 20249.179.239.159.218.53-
May 16, 20249.059.059.059.058.38-
May 15, 20249.019.019.019.018.35-
May 14, 20248.888.888.888.888.23-
May 13, 20248.828.828.828.828.17-
May 10, 20248.738.828.738.828.17-
May 9, 20248.688.838.688.828.17-
May 8, 20248.618.618.618.617.98-
May 7, 20248.468.468.468.467.84-
May 6, 20248.468.468.468.467.84-
May 3, 20248.578.578.578.577.94-
May 2, 20248.538.538.538.537.90-
Apr 30, 20248.338.438.338.437.81-
Apr 29, 20248.248.248.248.247.63-
Apr 26, 20248.228.228.228.227.61-
Apr 25, 20248.168.168.168.167.56-
Apr 24, 20248.078.078.078.077.48-
Apr 23, 20248.038.038.038.037.44-
Apr 22, 20247.987.987.987.987.39-
Apr 19, 20247.967.967.967.967.37-
Apr 18, 20248.028.028.028.027.43-
Apr 17, 20247.977.977.977.977.38-