Dusseldorf - Delayed Quote EUR

Memscap SA (MSBA.DU)

Compare
4.7100
+0.1300
+(2.84%)
As of 8:12:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20254.71004.71004.71004.71004.7100-
Jan 17, 20254.58004.58004.58004.58004.5800-
Jan 16, 20254.32504.32504.32504.32504.3250-
Jan 15, 20254.58004.58004.58004.58004.5800-
Jan 14, 20254.59504.59504.59504.59504.5950-
Jan 13, 20254.64004.64004.64004.64004.6400-
Jan 10, 20254.77004.77004.77004.77004.7700-
Jan 9, 20254.90504.90504.90504.90504.9050-
Jan 8, 20254.92504.92504.92504.92504.9250-
Jan 7, 20254.73504.73504.73504.73504.7350-
Jan 6, 20254.97504.97504.97504.97504.9750-
Jan 3, 20255.03005.03005.03005.03005.0300-
Jan 2, 20254.99504.99504.99504.99504.9950-
Dec 30, 20244.60004.60004.54004.54004.5400-
Dec 27, 20244.65504.65504.65504.65504.6550-
Dec 23, 20244.76504.76504.76504.76504.7650-
Dec 20, 20244.99504.99504.99504.99504.9950-
Dec 19, 20245.06005.06005.06005.06005.0600-
Dec 18, 20244.93504.93504.93504.93504.9350-
Dec 17, 20244.82004.82004.82004.82004.8200-
Dec 16, 20245.10005.10005.10005.10005.1000-
Dec 13, 20245.12005.12005.12005.12005.1200-
Dec 12, 20244.81504.81504.81504.81504.8150-
Dec 11, 20244.08504.08504.08504.08504.0850-
Dec 10, 20243.99503.99503.99503.99503.9950-
Dec 9, 20243.90503.90503.90503.90503.9050-
Dec 6, 20243.52003.52003.52003.52003.5200-
Dec 5, 20243.35503.35503.35503.35503.3550-
Dec 4, 20243.09503.09503.09503.09503.0950-
Dec 3, 20242.90002.90002.90002.90002.9000-
Dec 2, 20243.01503.01503.01503.01503.0150-
Nov 29, 20243.17503.17503.17503.17503.1750-
Nov 28, 20243.27503.27503.27503.27503.2750-
Nov 27, 20243.32503.32503.32503.32503.3250-
Nov 26, 20243.40003.40003.40003.40003.4000-
Nov 25, 20243.33003.33003.33003.33003.3300-
Nov 22, 20243.41003.41003.41003.41003.4100-
Nov 21, 20243.56003.56003.56003.56003.5600-
Nov 20, 20243.60003.60003.60003.60003.6000-
Nov 19, 20243.75003.75003.75003.75003.7500-
Nov 18, 20243.65003.65003.65003.65003.6500-
Nov 15, 20243.52503.52503.52503.52503.5250-
Nov 14, 20243.57503.57503.57503.57503.5750-
Nov 13, 20243.84503.84503.84503.84503.8450-
Nov 12, 20243.89503.89503.89503.89503.8950-
Nov 11, 20243.98503.98503.98503.98503.9850-
Nov 8, 20243.94003.94003.94003.94003.9400-
Nov 7, 20244.01504.01504.01504.01504.0150-
Nov 6, 20244.10504.10504.10504.10504.1050-
Nov 5, 20244.04504.04504.04504.04504.0450-
Nov 4, 20243.90503.90503.90503.90503.9050-
Nov 1, 20243.63503.63503.63503.63503.6350-
Oct 31, 20243.62503.62503.62503.62503.6250-
Oct 30, 20243.71503.71503.71503.71503.7150-
Oct 29, 20244.00504.00504.00504.00504.0050-
Oct 28, 20244.14504.14504.14504.14504.1450-
Oct 25, 20244.14004.14004.14004.14004.1400-
Oct 24, 20244.09504.09504.09504.09504.0950-
Oct 23, 20244.03504.03504.03504.03504.0350-
Oct 22, 20244.04004.04004.04004.04004.0400-
Oct 21, 20244.05504.05504.05504.05504.0550-
Oct 18, 20243.90003.90003.90003.90003.9000-
Oct 17, 20243.84503.84503.84503.84503.8450-
Oct 16, 20243.98003.98003.98003.98003.9800-
Oct 15, 20244.05004.05004.05004.05004.0500-
Oct 14, 20244.26004.26004.26004.26004.2600-
Oct 11, 20244.24004.24004.24004.24004.2400-
Oct 10, 20244.24004.24004.24004.24004.2400-
Oct 9, 20244.13504.13504.13504.13504.1350-
Oct 8, 20244.05004.05004.05004.05004.0500-
Oct 7, 20244.23504.23504.23504.23504.2350-
Oct 4, 20244.19504.19504.19504.19504.1950-
Oct 3, 20244.30004.30004.19004.19004.1900-
Oct 2, 20244.35504.35504.35504.35504.3550-
Oct 1, 20244.57004.57004.57004.57004.5700-
Sep 30, 20244.47004.47004.47004.47004.4700-
Sep 27, 20244.15504.15504.15504.15504.1550-
Sep 26, 20244.00504.00504.00504.00504.0050-
Sep 25, 20244.15504.15504.15504.15504.1550-
Sep 24, 20244.33004.33004.33004.33004.3300-
Sep 23, 20244.45004.45004.45004.45004.4500-
Sep 20, 20244.59004.59004.59004.59004.5900-
Sep 19, 20244.57504.57504.57504.57504.5750-
Sep 18, 20244.60004.60004.60004.60004.6000-
Sep 17, 20244.59504.59504.59504.59504.5950-
Sep 16, 20244.67504.67504.67504.67504.6750-
Sep 13, 20244.59004.59004.59004.59004.5900-
Sep 12, 20244.97004.97004.97004.97004.9700-
Sep 11, 20245.01005.01005.01005.01005.0100-
Sep 10, 20244.98504.98504.98504.98504.9850-
Sep 9, 20245.59005.59005.59005.59005.5900-
Sep 6, 20245.63005.63005.63005.63005.6300-
Sep 5, 20245.62005.62005.62005.62005.6200-
Sep 4, 20245.86005.86005.86005.86005.8600-
Sep 3, 20245.91005.91005.91005.91005.9100-
Sep 2, 20246.45006.45006.45006.45006.4500-
Aug 30, 20246.31006.31006.31006.31006.3100-
Aug 29, 20246.17006.17006.17006.17006.1700-
Aug 28, 20246.14006.14006.14006.14006.1400-
Aug 27, 20246.25006.25006.25006.25006.2500-
Aug 26, 20246.25006.25006.25006.25006.2500-
Aug 23, 20246.44006.44006.44006.44006.4400-
Aug 22, 20246.43006.43006.43006.43006.4300-
Aug 21, 20246.30006.30006.30006.30006.3000-
Aug 20, 20246.16006.16006.16006.16006.1600-
Aug 19, 20245.91005.91005.91005.91005.9100-
Aug 16, 20245.83005.83005.83005.83005.8300-
Aug 15, 20245.82005.82005.82005.82005.8200-
Aug 14, 20245.90005.90005.90005.90005.9000-
Aug 13, 20245.97005.97005.97005.97005.9700-
Aug 12, 20246.02006.02006.02006.02006.0200-
Aug 9, 20246.07006.07006.07006.07006.0700-
Aug 8, 20246.24006.24006.24006.24006.2400-
Aug 7, 20246.01006.01006.01006.01006.0100-
Aug 6, 20245.83005.83005.83005.83005.8300-
Aug 5, 20245.95005.95005.95005.95005.9500-
Aug 2, 20245.97005.97005.97005.97005.9700-
Aug 1, 20246.32006.32006.32006.32006.3200-
Jul 31, 20246.27006.27006.27006.27006.2700-
Jul 30, 20247.02007.02007.02007.02007.0200-
Jul 29, 20247.02007.02007.02007.02007.0200-
Jul 26, 20246.64006.64006.64006.64006.6400-
Jul 25, 20246.85006.85006.85006.85006.8500-
Jul 24, 20246.82006.82006.82006.82006.8200-
Jul 23, 20246.90006.90006.90006.90006.9000-
Jul 22, 20247.06007.06007.06007.06007.0600-
Jul 19, 20247.20007.20007.20007.20007.2000-
Jul 18, 20246.69006.69006.69006.69006.6900-
Jul 17, 20246.82006.82006.82006.82006.8200-
Jul 16, 20247.03007.03007.03007.03007.0300-
Jul 15, 20247.15007.15007.15007.15007.1500-
Jul 12, 20247.16007.16007.16007.16007.1600-
Jul 11, 20246.97006.97006.97006.97006.9700-
Jul 10, 20247.12007.12007.12007.12007.1200-
Jul 9, 20247.45007.45007.45007.45007.4500-
Jul 8, 20246.90006.90006.90006.90006.9000-
Jul 5, 20247.20007.20007.20007.20007.2000-
Jul 4, 20247.27007.27007.27007.27007.2700-
Jul 3, 20246.97006.97006.97006.97006.9700-
Jul 2, 20246.04006.04006.04006.04006.0400-
Jul 1, 20245.35005.35005.35005.35005.3500-
Jun 28, 20245.42005.42005.42005.42005.4200-
Jun 27, 20245.16005.16005.16005.16005.1600-
Jun 26, 20245.33005.33005.33005.33005.3300-
Jun 25, 20245.63005.63005.63005.63005.6300-
Jun 24, 20245.38005.38005.38005.38005.3800-
Jun 21, 20245.41005.41005.41005.41005.4100-
Jun 20, 20245.34005.34005.34005.34005.3400-
Jun 19, 20245.79005.79005.79005.79005.7900-
Jun 18, 20245.40005.40005.40005.40005.4000-
Jun 17, 20245.98005.98005.98005.98005.9800-
Jun 14, 20246.61006.61006.61006.61006.6100-
Jun 13, 20247.20007.20007.20007.20007.2000-
Jun 12, 20247.00007.00007.00007.00007.0000-
Jun 11, 20247.15007.15007.15007.15007.1500-
Jun 10, 20247.41007.41007.41007.41007.4100-
Jun 7, 20247.06007.06007.06007.06007.0600-
Jun 6, 20247.27007.27007.27007.27007.2700-
Jun 5, 20247.18007.18007.18007.18007.1800-
Jun 4, 20247.10007.10007.10007.10007.1000-
Jun 3, 20247.49007.49007.49007.49007.4900-
May 31, 20247.45007.45007.45007.45007.4500-
May 30, 20247.40007.40007.40007.40007.4000-
May 29, 20247.45007.45007.45007.45007.4500-
May 28, 20247.50007.50007.50007.50007.5000-
May 27, 20247.41007.41007.41007.41007.4100-
May 24, 20247.49007.49007.49007.49007.4900-
May 23, 20247.37007.37007.37007.37007.3700-
May 22, 20247.56007.56007.56007.56007.5600-
May 21, 20247.68007.68007.68007.68007.6800-
May 20, 20247.62007.68007.62007.68007.6800-
May 17, 20247.77007.77007.77007.77007.7700-
May 16, 20247.64007.64007.64007.64007.6400-
May 15, 20247.54007.54007.54007.54007.5400-
May 14, 20247.71007.71007.71007.71007.7100-
May 13, 20247.56007.56007.56007.56007.5600-
May 10, 20247.17007.17007.17007.17007.1700-
May 9, 20247.56007.56007.16007.16007.1600-
May 8, 20247.64007.64007.64007.64007.6400-
May 7, 20247.77007.77007.77007.77007.7700-
May 6, 20248.08008.08008.08008.08008.0800-
May 3, 20247.69007.69007.69007.69007.6900-
May 2, 20248.02008.02008.02008.02008.0200-
Apr 30, 20247.88007.88007.88007.88007.8800-
Apr 29, 20248.33008.33008.33008.33008.3300-
Apr 26, 20248.41008.41008.41008.41008.4100-
Apr 25, 20248.79008.79008.79008.79008.7900-
Apr 24, 20248.78008.78008.78008.78008.7800-
Apr 23, 20248.73008.73008.73008.73008.7300-
Apr 22, 20248.92008.92008.92008.92008.9200-
Apr 19, 20248.77008.77008.77008.77008.7700-
Apr 18, 20248.91008.91008.91008.91008.9100-
Apr 17, 20248.45008.45008.45008.45008.4500-
Apr 16, 20248.92008.92008.92008.92008.9200-
Apr 15, 20248.75008.75008.75008.75008.7500-
Apr 12, 20248.98008.98008.98008.98008.9800-
Apr 11, 20249.04009.04009.04009.04009.0400-
Apr 10, 20249.06009.06009.06009.06009.0600-
Apr 9, 20249.30009.30009.30009.30009.3000-
Apr 8, 20249.50009.50009.50009.50009.5000-
Apr 5, 20249.46009.46009.46009.46009.4600-
Apr 4, 20249.40009.40009.40009.40009.4000-
Apr 3, 20249.32009.32009.32009.32009.3200-
Apr 2, 20248.92008.92008.92008.92008.9200-
Mar 28, 20249.00009.00009.00009.00009.0000-
Mar 27, 20249.08009.08009.08009.08009.0800-
Mar 26, 20249.16009.16009.16009.16009.1600-
Mar 25, 20248.80008.80008.80008.80008.8000-
Mar 22, 20248.78008.78008.78008.78008.7800-
Mar 21, 20248.92008.92008.92008.92008.9200-
Mar 20, 20248.78008.78008.78008.78008.7800-
Mar 19, 20248.28008.28008.28008.28008.2800-
Mar 18, 20247.76007.76007.76007.76007.7600-
Mar 15, 20247.66007.66007.66007.66007.6600-
Mar 14, 20248.58008.58008.58008.58008.5800-
Mar 13, 20248.72008.72008.72008.72008.7200-
Mar 12, 20248.88008.88008.88008.88008.8800-
Mar 11, 20249.70009.70009.70009.70009.7000-
Mar 8, 20249.56009.56009.56009.56009.5600-
Mar 7, 20249.32009.32009.32009.32009.3200-