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

Munich - Delayed Quote EUR

Deme Group NV (MT0.MU)

131.80
-0.20
(-0.15%)
At close: April 29 at 8:04:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.00131.80131.80-
Apr 28, 2025132.00132.00132.00132.00132.00-
Apr 25, 2025132.20132.20132.20132.20132.20-
Apr 24, 2025131.40131.40131.40131.40131.40-
Apr 23, 2025132.00132.00132.00132.00132.00-
Apr 22, 2025134.40134.40134.40134.40134.40-
Apr 17, 2025140.20140.20140.20140.20140.20-
Apr 16, 2025137.80137.80137.80137.80137.80-
Apr 15, 2025137.80137.80137.80137.80137.80-
Apr 14, 2025136.80136.80136.80136.80136.80-
Apr 11, 2025135.60135.60135.60135.60135.60-
Apr 10, 2025139.80139.80139.80139.80139.80-
Apr 9, 2025119.80119.80119.80119.80119.80-
Apr 8, 2025121.40121.40121.40121.40121.40-
Apr 7, 2025116.20116.20113.20113.20113.2015
Apr 4, 2025127.80127.80127.80127.80127.80-
Apr 3, 2025128.80128.80128.80128.80128.80-
Apr 2, 2025130.20130.20130.20130.20130.20-
Apr 1, 2025130.60130.60130.60130.60130.60-
Mar 31, 2025132.40132.40132.40132.40132.40-
Mar 28, 2025135.80135.80135.80135.80135.80-
Mar 27, 2025135.40135.40135.40135.40135.40-
Mar 26, 2025135.40135.40135.40135.40135.40-
Mar 25, 2025134.00134.00134.00134.00134.00-
Mar 24, 2025134.80134.80134.80134.80134.80-
Mar 21, 2025135.80135.80135.80135.80135.80-
Mar 20, 2025135.80135.80135.80135.80135.80-
Mar 19, 2025135.80135.80135.80135.80135.80-
Mar 18, 2025135.60135.60135.60135.60135.60-
Mar 17, 2025133.00133.00133.00133.00133.00-
Mar 14, 2025132.60132.60132.60132.60132.60-
Mar 13, 2025134.00134.00134.00134.00134.00-
Mar 12, 2025130.40130.40130.40130.40130.40-
Mar 11, 2025134.80134.80134.80134.80134.80-
Mar 10, 2025139.00139.00139.00139.00139.00-
Mar 7, 2025138.40138.40138.40138.40138.40-
Mar 6, 2025137.80137.80137.80137.80137.80-
Mar 5, 2025136.80136.80136.80136.80136.80-
Mar 4, 2025136.80136.80136.80136.80136.80-
Mar 3, 2025138.00138.00138.00138.00138.00-
Feb 28, 2025133.00133.00133.00133.00133.00-
Feb 27, 2025136.80136.80136.80136.80136.80-
Feb 26, 2025129.60137.80129.60137.80137.8021
Feb 25, 2025128.60128.60128.60128.60128.60-
Feb 24, 2025129.80129.80129.80129.80129.80-
Feb 21, 2025129.20129.20129.20129.20129.20-
Feb 20, 2025129.60129.60129.60129.60129.60-
Feb 19, 2025128.20128.20128.20128.20128.20-
Feb 18, 2025127.60127.60127.60127.60127.60-
Feb 17, 2025126.80126.80126.80126.80126.80-
Feb 14, 2025129.00129.00129.00129.00129.00-
Feb 13, 2025129.00129.00129.00129.00129.00-
Feb 12, 2025129.00129.00129.00129.00129.00-
Feb 11, 2025130.20130.20130.20130.20130.20-
Feb 10, 2025130.80130.80130.80130.80130.80-
Feb 7, 2025130.80130.80130.80130.80130.80-
Feb 6, 2025131.80131.80131.80131.80131.80-
Feb 5, 2025133.60133.60133.60133.60133.60-
Feb 4, 2025134.00134.00134.00134.00134.00-
Feb 3, 2025131.40131.40131.40131.40131.40-
Jan 31, 2025129.80129.80129.80129.80129.80-
Jan 30, 2025129.20129.20129.20129.20129.20-
Jan 29, 2025130.00130.00130.00130.00130.00-
Jan 28, 2025128.00128.00128.00128.00128.00-
Jan 27, 2025127.00127.00127.00127.00127.00-
Jan 24, 2025132.00132.00132.00132.00132.00-
Jan 23, 2025134.00134.00134.00134.00134.00-
Jan 22, 2025136.40136.40136.40136.40136.40-
Jan 21, 2025138.60138.60138.60138.60138.60-
Jan 20, 2025140.80140.80140.80140.80140.80-
Jan 17, 2025142.00142.00142.00142.00142.00-
Jan 16, 2025143.20143.20143.20143.20143.20-
Jan 15, 2025140.60140.60140.60140.60140.60-
Jan 14, 2025142.60142.60142.60142.60142.60-
Jan 13, 2025139.60139.60139.60139.60139.60-
Jan 10, 2025142.40142.40142.40142.40142.40-
Jan 9, 2025144.00144.00144.00144.00144.00-
Jan 8, 2025147.20147.20147.20147.20147.20-
Jan 7, 2025147.20147.20147.20147.20147.20-
Jan 6, 2025145.80145.80145.80145.80145.80-
Jan 3, 2025145.80145.80145.80145.80145.80-
Jan 2, 2025139.00139.00139.00139.00139.00-
Dec 30, 2024136.60136.60136.60136.60136.60-
Dec 27, 2024137.40137.40137.40137.40137.40-
Dec 23, 2024136.00136.00135.20135.20135.207
Dec 20, 2024136.00136.00136.00136.00136.00-
Dec 19, 2024136.20136.20136.20136.20136.20-
Dec 18, 2024138.60138.60138.60138.60138.60-
Dec 17, 2024139.20139.20139.20139.20139.20-
Dec 16, 2024142.60142.60142.60142.60142.60-
Dec 13, 2024143.80143.80143.80143.80143.80-
Dec 12, 2024146.20146.20146.20146.20146.20-
Dec 11, 2024147.20147.20147.20147.20147.20-
Dec 10, 2024147.20147.20147.20147.20147.20-
Dec 9, 2024147.20147.20147.20147.20147.20-
Dec 6, 2024147.00147.00147.00147.00147.00-
Dec 5, 2024148.60148.60148.60148.60148.60-
Dec 4, 2024146.40146.40146.40146.40146.40-
Dec 3, 2024145.60145.60145.60145.60145.60-
Dec 2, 2024144.40144.40144.40144.40144.40-
Nov 29, 2024144.40144.40144.40144.40144.40-
Nov 28, 2024145.00145.00145.00145.00145.00-
Nov 27, 2024144.80144.80144.80144.80144.80-
Nov 26, 2024147.40147.40147.40147.40147.40-
Nov 25, 2024146.80146.80146.80146.80146.80-
Nov 22, 2024143.00143.00143.00143.00143.00-
Nov 21, 2024141.60141.60141.60141.60141.60-
Nov 20, 2024137.80137.80137.80137.80137.80-
Nov 19, 2024137.00137.00137.00137.00137.00-
Nov 18, 2024136.00136.00136.00136.00136.00-
Nov 15, 2024132.00132.00132.00132.00132.00-
Nov 14, 2024132.00132.00132.00132.00132.00-
Nov 13, 2024131.00131.00131.00131.00131.00-
Nov 12, 2024131.00131.00131.00131.00131.00-
Nov 11, 2024131.00131.00131.00131.00131.00-
Nov 8, 2024131.00131.00131.00131.00131.00-
Nov 7, 2024131.00131.00131.00131.00131.00-
Nov 6, 2024138.20138.20131.00131.00131.0040
Nov 5, 2024138.20138.20138.20138.20138.20-
Nov 4, 2024139.60139.60139.60139.60139.60-
Nov 1, 2024139.60139.60139.60139.60139.60-
Oct 31, 2024139.60139.60139.60139.60139.60-
Oct 30, 2024141.40141.40141.40141.40141.40-
Oct 29, 2024143.80143.80143.80143.80143.80-
Oct 28, 2024141.80141.80141.80141.80141.80-
Oct 25, 2024139.00139.00139.00139.00139.00-
Oct 24, 2024140.80140.80140.80140.80140.80-
Oct 23, 2024141.00141.00141.00141.00141.00-
Oct 22, 2024141.00141.00141.00141.00141.00-
Oct 21, 2024142.00142.00142.00142.00142.00-
Oct 18, 2024141.60141.60141.60141.60141.60-
Oct 17, 2024141.60141.60141.60141.60141.60-
Oct 16, 2024141.60141.60141.60141.60141.60-
Oct 15, 2024141.80141.80141.80141.80141.80-
Oct 14, 2024141.80141.80141.80141.80141.80-
Oct 11, 2024144.20144.20144.20144.20144.20-
Oct 10, 2024145.20145.20145.20145.20145.20-
Oct 9, 2024144.80144.80144.80144.80144.80-
Oct 8, 2024144.00144.00144.00144.00144.00-
Oct 7, 2024145.20145.20145.20145.20145.20-
Oct 4, 2024144.80144.80144.80144.80144.80-
Oct 3, 2024143.00143.00143.00143.00143.00-
Oct 2, 2024145.60145.60145.60145.60145.60-
Oct 1, 2024146.60146.60146.60146.60146.60-
Sep 30, 2024147.20147.20147.20147.20147.20-
Sep 27, 2024148.20148.20148.20148.20148.20-
Sep 26, 2024148.60148.60148.60148.60148.60-
Sep 25, 2024148.60148.60148.60148.60148.60-
Sep 24, 2024150.00150.00150.00150.00150.00-
Sep 23, 2024148.80148.80148.80148.80148.80-
Sep 20, 2024151.00151.00151.00151.00151.00-
Sep 19, 2024151.80151.80151.80151.80151.80-
Sep 18, 2024151.40151.40151.40151.40151.40-
Sep 17, 2024151.80151.80151.80151.80151.80-
Sep 16, 2024150.80150.80150.80150.80150.80-
Sep 13, 2024150.40150.40150.40150.40150.40-
Sep 12, 2024150.60150.60150.60150.60150.60-
Sep 11, 2024149.60149.60149.60149.60149.60-
Sep 10, 2024148.60148.60148.60148.60148.60-
Sep 9, 2024148.20148.20148.20148.20148.20-
Sep 6, 2024150.20150.20150.20150.20150.20-
Sep 5, 2024152.20152.20152.20152.20152.20-
Sep 4, 2024152.20152.20152.20152.20152.20-
Sep 3, 2024155.00155.00155.00155.00155.00-
Sep 2, 2024159.60159.60159.60159.60159.60-
Aug 30, 2024159.60159.60159.60159.60159.60-
Aug 29, 2024164.40164.40164.40164.40164.40-
Aug 28, 2024164.20164.20164.20164.20164.20-
Aug 27, 2024164.00164.00164.00164.00164.00-
Aug 26, 2024164.60164.60164.60164.60164.60-
Aug 23, 2024164.20164.20164.20164.20164.20-
Aug 22, 2024164.60164.60164.60164.60164.60-
Aug 21, 2024164.60164.60164.60164.60164.60-
Aug 20, 2024168.00168.00168.00168.00168.00-
Aug 19, 2024165.80165.80165.80165.80165.80-
Aug 16, 2024166.20166.20166.20166.20166.20-
Aug 15, 2024164.60164.60164.60164.60164.60-
Aug 14, 2024163.60163.60163.60163.60163.60-
Aug 13, 2024163.60163.60163.60163.60163.60-
Aug 12, 2024163.40163.40163.40163.40163.40-
Aug 9, 2024161.40161.40161.40161.40161.40-
Aug 8, 2024161.80161.80161.80161.80161.80-
Aug 7, 2024160.40160.40160.40160.40160.40-
Aug 6, 2024158.60158.60158.60158.60158.60-
Aug 5, 2024159.80159.80159.80159.80159.80-
Aug 2, 2024166.40166.40166.40166.40166.40-
Aug 1, 2024167.00167.00167.00167.00167.00-
Jul 31, 2024167.80167.80167.80167.80167.80-
Jul 30, 2024168.20168.20168.20168.20168.20-
Jul 29, 2024171.00171.00171.00171.00171.00-
Jul 26, 2024168.80168.80168.80168.80168.80-
Jul 25, 2024168.80168.80168.80168.80168.80-
Jul 24, 2024168.80168.80168.80168.80168.80-
Jul 23, 2024170.00170.00170.00170.00170.00-
Jul 22, 2024167.80167.80167.80167.80167.80-
Jul 19, 2024168.20168.20168.20168.20168.20-
Jul 18, 2024167.20167.20167.20167.20167.20-
Jul 17, 2024167.20167.20167.20167.20167.20-
Jul 16, 2024168.60168.60168.60168.60168.60-
Jul 15, 2024168.60168.60168.60168.60168.60-
Jul 12, 2024169.40169.40169.40169.40169.40-
Jul 11, 2024166.40166.40166.40166.40166.40-
Jul 10, 2024164.60164.60164.60164.60164.60-
Jul 9, 2024165.60165.60165.60165.60165.60-
Jul 8, 2024162.80162.80162.80162.80162.80-
Jul 5, 2024166.60166.60166.60166.60166.60-
Jul 4, 2024166.60166.60166.60166.60166.60-
Jul 3, 2024165.80165.80165.80165.80165.80-
Jul 2, 2024164.00164.00164.00164.00164.00-
Jul 1, 2024165.00165.00165.00165.00165.00-
Jun 28, 2024166.80166.80166.80166.80166.80-
Jun 27, 2024162.00162.00162.00162.00162.00-
Jun 26, 2024165.00165.00165.00165.00165.00-
Jun 25, 2024162.60162.60162.60162.60162.60-
Jun 24, 2024162.40162.40162.40162.40162.40-
Jun 21, 2024162.40162.40162.40162.40162.40-
Jun 20, 2024159.80159.80159.80159.80159.80-
Jun 19, 2024161.80161.80161.80161.80161.80-
Jun 18, 2024161.20161.20161.20161.20161.20-
Jun 17, 2024157.60157.60157.60157.60157.60-
Jun 14, 2024159.40159.40159.40159.40159.40-
Jun 13, 2024158.40158.40158.40158.40158.40-
Jun 12, 2024158.00158.00158.00158.00158.00-
Jun 11, 2024158.00158.00158.00158.00158.00-
Jun 10, 2024156.40156.40156.40156.40156.40-
Jun 7, 2024160.60160.60160.60160.60160.60-
Jun 6, 2024161.60161.60161.60161.60161.60-
Jun 5, 2024161.40161.40161.40161.40161.40-
Jun 4, 2024163.60163.60163.60163.60163.60-
Jun 3, 2024164.20164.20164.20164.20164.20-
May 31, 2024164.20164.20164.20164.20164.20-
May 30, 2024164.60164.60164.60164.60164.60-
May 29, 2024164.20164.20164.20164.20164.20-
May 28, 2024170.40170.40170.40170.40170.40-
May 27, 2024171.00171.00171.00171.00171.00-
May 24, 2024168.20168.20168.20168.20168.20-
May 23, 2024167.60167.60167.60167.60167.60-
May 22, 2024167.60167.60167.60167.60167.60-
May 21, 2024 2.1 Dividend
May 21, 2024164.00164.00164.00164.00164.00-
May 20, 2024165.80165.80165.80165.80163.70-
May 17, 2024164.60164.60164.60164.60162.52-
May 16, 2024163.40163.40163.40163.40161.33-
May 15, 2024161.60161.60161.60161.60159.55-
May 14, 2024154.60154.60154.60154.60152.64-
May 13, 2024156.00156.00156.00156.00154.02-
May 10, 2024156.00156.00156.00156.00154.02-
May 9, 2024154.20154.20154.20154.20152.25-
May 8, 2024154.20154.20154.20154.20152.25-
May 7, 2024149.80149.80149.80149.80147.90-
May 6, 2024149.20149.20149.20149.20147.31-
May 3, 2024149.20149.20149.20149.20147.31-
May 2, 2024149.00149.00149.00149.00147.11-
Apr 30, 2024150.60150.60150.60150.60148.69-
Apr 29, 2024149.60149.60149.60149.60147.71-