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

Berlin - Delayed Quote EUR

mixi Inc (MXN.BE)

18.50
-0.70
(-3.65%)
At close: May 2 at 8:08:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202518.5018.5018.5018.5018.50-
Apr 30, 202519.2019.2019.2019.2019.20-
Apr 29, 202519.4019.4019.4019.4019.40-
Apr 28, 202519.1019.1019.1019.1019.10-
Apr 25, 202519.0019.0019.0019.0019.00-
Apr 24, 202519.0019.0019.0019.0019.00-
Apr 23, 202519.2019.2019.2019.2019.20-
Apr 22, 202519.1019.1019.1019.1019.10-
Apr 17, 202519.1019.1019.1019.1019.10-
Apr 16, 202518.9018.9018.9018.9018.90-
Apr 15, 202519.0019.0019.0019.0019.00-
Apr 14, 202519.0019.0019.0019.0019.00-
Apr 11, 202518.9018.9018.9018.9018.90-
Apr 10, 202519.5019.5019.5019.5019.50-
Apr 9, 202518.4018.4018.4018.4018.40-
Apr 8, 202518.9018.9018.9018.9018.90-
Apr 7, 202518.4018.4018.4018.4018.40-
Apr 4, 202518.9018.9018.9018.9018.90-
Apr 3, 202519.6019.6019.6019.6019.60-
Apr 2, 202519.9019.9019.9019.9019.90-
Apr 1, 202520.0020.0020.0020.0020.00-
Mar 31, 202520.4020.4020.4020.4020.40-
Mar 28, 2025 0.3357805 Dividend
Mar 28, 202520.2020.2020.2020.2020.20-
Mar 27, 202521.0021.0021.0021.00-34.00-
Mar 26, 202520.8020.8020.8020.80-33.68-
Mar 25, 202520.4020.4020.4020.40-33.03-
Mar 24, 202520.6020.6020.6020.60-33.35-
Mar 21, 202520.6020.6020.6020.60-33.35-
Mar 20, 202520.8020.8020.8020.80-33.68-
Mar 19, 202520.6020.6020.6020.60-33.35-
Mar 18, 202520.4020.4020.4020.40-33.03-
Mar 17, 202520.2020.2020.2020.20-32.70-
Mar 14, 202520.4020.4020.4020.40-33.03-
Mar 13, 202520.8020.8020.8020.80-33.68-
Mar 12, 202520.8020.8020.8020.80-33.68-
Mar 11, 202520.8020.8020.8020.80-33.68-
Mar 10, 202521.2021.2021.2021.20-34.32-
Mar 7, 202521.6021.6021.6021.60-34.97-
Mar 6, 202521.8021.8021.8021.80-35.30-
Mar 5, 202522.2022.2022.2022.20-35.94-
Mar 4, 202522.8022.8022.8022.80-36.91-
Mar 3, 202522.6022.6022.6022.60-36.59-
Feb 28, 202522.0022.0022.0022.00-35.62-
Feb 27, 202522.4022.4022.4022.40-36.27-
Feb 26, 202522.0022.0022.0022.00-35.62-
Feb 25, 202522.6022.6022.6022.60-36.59-
Feb 24, 202522.8022.8022.8022.80-36.91-
Feb 21, 202522.8022.8022.8022.80-36.91-
Feb 20, 202522.2022.2022.2022.20-35.94-
Feb 19, 202522.8022.8022.8022.80-36.91-
Feb 18, 202522.8023.6022.8023.60-38.217
Feb 17, 202522.6022.6022.6022.60-36.59-
Feb 14, 202523.4023.4023.4023.40-37.89-
Feb 13, 202522.0022.6022.0022.60-36.59176
Feb 12, 202522.0022.0022.0022.00-35.62-
Feb 11, 202520.8020.8020.8020.80-33.68-
Feb 10, 202520.8020.8020.8020.80-33.68-
Feb 7, 202520.2020.2020.2020.20-32.70-
Feb 6, 202520.2020.2020.2020.20-32.70-
Feb 5, 202520.0020.0020.0020.00-32.38-
Feb 4, 202519.8019.8019.8019.80-32.06-
Feb 3, 202519.7019.7019.7019.70-31.90-
Jan 31, 202519.6019.6019.6019.60-31.73-
Jan 30, 202519.6019.6019.6019.60-31.73-
Jan 29, 202519.2019.2019.2019.20-31.09-
Jan 28, 202519.1019.1019.1019.10-30.92-
Jan 27, 202518.9018.9018.9018.90-30.60-
Jan 24, 202518.6018.6018.6018.60-30.11-
Jan 23, 202518.4018.4018.4018.40-29.79-
Jan 22, 202517.7017.7017.7017.70-28.66-
Jan 21, 202517.5017.5017.5017.50-28.33-
Jan 20, 202517.5017.5017.5017.50-28.33-
Jan 17, 202517.7017.7017.7017.70-28.66-
Jan 16, 202517.8017.8017.8017.80-28.82-
Jan 15, 202517.6017.6017.6017.60-28.50-
Jan 14, 202517.2017.2017.2017.20-27.85-
Jan 13, 202517.7017.7017.7017.70-28.66-
Jan 10, 202517.5017.5017.5017.50-28.33-
Jan 9, 202517.6017.6017.6017.60-28.50-
Jan 8, 202517.6017.6017.6017.60-28.50-
Jan 7, 202517.8017.8017.8017.80-28.82-
Jan 6, 202517.9017.9017.9017.90-28.98-
Jan 3, 202518.3018.3018.3018.30-29.63-
Jan 2, 202518.3018.3018.3018.30-29.63-
Dec 30, 202418.0018.0018.0018.00-29.14-
Dec 27, 202418.3018.3018.3018.30-29.63-
Dec 23, 202418.4018.4018.4018.40-29.79-
Dec 20, 202418.6018.6018.6018.60-30.11-
Dec 19, 202419.2019.2019.2019.20-31.09-
Dec 18, 202419.3019.3019.3019.30-31.25-
Dec 17, 202420.2020.2020.2020.20-32.70-
Dec 16, 202419.1019.1019.1019.10-30.92-
Dec 13, 202417.9017.9017.9017.90-28.98-
Dec 12, 202417.4017.4017.4017.40-28.17-
Dec 11, 202417.3017.3017.3017.30-28.01-
Dec 10, 202417.1017.1017.1017.10-27.69-
Dec 9, 202417.5017.5017.5017.50-28.33-
Dec 6, 202417.4017.4017.4017.40-28.17-
Dec 5, 202417.6017.6017.6017.60-28.50-
Dec 4, 202417.4017.4017.4017.40-28.17-
Dec 3, 202417.4017.4017.3017.30-28.01100
Dec 2, 202417.2017.2017.2017.20-27.85-
Nov 29, 202417.3017.3017.3017.30-28.01-
Nov 28, 202417.2017.2017.2017.20-27.85-
Nov 27, 202417.4017.4017.4017.40-28.17-
Nov 26, 202417.3017.3017.3017.30-28.01-
Nov 25, 202417.3017.3017.3017.30-28.01-
Nov 22, 202416.9016.9016.9016.90-27.36-
Nov 21, 202416.7016.7016.7016.70-27.04-
Nov 20, 202416.9016.9016.9016.90-27.36-
Nov 19, 202416.3016.3016.3016.30-26.39-
Nov 18, 202416.3016.3016.3016.30-26.39-
Nov 15, 202416.0016.0016.0016.00-25.90-
Nov 14, 202416.2016.2016.2016.20-26.23-
Nov 13, 202415.9015.9015.9015.90-25.74-
Nov 12, 202416.4016.4016.4016.40-26.55-
Nov 11, 202415.9015.9015.9015.90-25.74-
Nov 8, 202416.1016.1016.1016.10-26.07-
Nov 7, 202416.5016.5016.5016.50-26.71-
Nov 6, 202416.5016.5016.5016.50-26.71-
Nov 5, 202416.4016.4016.4016.40-26.55-
Nov 4, 202416.5016.5016.5016.50-26.71-
Nov 1, 202416.5016.5016.5016.50-26.71-
Oct 31, 202416.7016.7016.6016.60-26.88208
Oct 30, 202416.6016.6016.6016.60-26.88-
Oct 29, 202416.6016.6016.6016.60-26.88-
Oct 28, 202416.5016.5016.5016.50-26.71-
Oct 25, 202416.5016.5016.5016.50-26.71-
Oct 24, 202416.5016.5016.5016.50-26.71-
Oct 23, 202416.5016.5016.5016.50-26.71-
Oct 22, 202416.7016.7016.7016.70-27.04-
Oct 21, 202416.9016.9016.9016.90-27.36-
Oct 18, 202416.9016.9016.9016.90-27.36-
Oct 17, 202417.0017.0017.0017.00-27.52-
Oct 16, 202416.7016.7016.7016.70-27.04-
Oct 15, 202416.7016.7016.7016.70-27.04-
Oct 14, 202416.8016.8016.8016.80-27.20-
Oct 11, 202416.7016.7016.7016.70-27.04-
Oct 10, 202416.7016.7016.7016.70-27.04-
Oct 9, 202416.8016.8016.8016.80-27.20-
Oct 8, 202416.7016.7016.7016.70-27.04-
Oct 7, 202416.9016.9016.9016.90-27.36-
Oct 4, 202417.1017.1017.1017.10-27.69-
Oct 3, 202416.8016.8016.8016.80-27.20-
Oct 2, 202416.7016.7016.7016.70-27.04-
Oct 1, 202416.7016.7016.7016.70-27.04-
Sep 30, 202417.0017.0017.0017.00-27.52-
Sep 27, 2024 0.3357805 Dividend
Sep 27, 202417.1017.1017.1017.10-27.69-
Sep 26, 202417.1017.1017.1017.1061.36-
Sep 25, 202417.0017.0017.0017.0061.00-
Sep 24, 202417.3017.3017.3017.3062.08-
Sep 23, 202417.4017.4017.4017.4062.44-
Sep 20, 202417.6017.6017.6017.6063.16-
Sep 19, 202417.8017.8017.8017.8063.87-
Sep 18, 202417.9017.9017.9017.9064.23-
Sep 17, 202418.0018.0018.0018.0064.59-
Sep 16, 202417.9017.9017.9017.9064.23-
Sep 13, 202417.9017.9017.9017.9064.23-
Sep 12, 202418.2018.2018.2018.2065.31-
Sep 11, 202417.6017.6017.6017.6063.16-
Sep 10, 202417.6017.6017.6017.6063.16-
Sep 9, 202417.4017.4017.4017.4062.44-
Sep 6, 202417.5017.5017.5017.5062.80-
Sep 5, 202417.5017.5017.5017.5062.80-
Sep 4, 202417.0017.0017.0017.0061.00-
Sep 3, 202417.0017.0017.0017.0061.00-
Sep 2, 202416.7016.7016.7016.7059.93-
Aug 30, 202416.7016.7016.7016.7059.93-
Aug 29, 202416.7016.7016.7016.7059.93-
Aug 28, 202416.7016.7016.7016.7059.93-
Aug 27, 202416.7016.7016.7016.7059.93-
Aug 26, 202416.7016.7016.7016.7059.93-
Aug 23, 202416.6016.6016.6016.6059.57-
Aug 22, 202416.7016.7016.7016.7059.93-
Aug 21, 202416.7016.7016.7016.7059.93-
Aug 20, 202416.9016.9016.9016.9060.64-
Aug 19, 202417.0017.0017.0017.0061.00-
Aug 16, 202416.7016.7016.7016.7059.93-
Aug 15, 202416.8016.8016.8016.8060.29-
Aug 14, 202416.6016.6016.6016.6059.57-
Aug 13, 202416.8016.8016.8016.8060.29-
Aug 12, 202416.9016.9016.9016.9060.64-
Aug 9, 202416.9016.9016.9016.9060.64-
Aug 8, 202416.9016.9016.9016.9060.64-
Aug 7, 202417.0017.0017.0017.0061.00-
Aug 6, 202417.0017.0017.0017.0061.00-
Aug 5, 202416.6016.6016.6016.6059.57-
Aug 2, 202417.1017.1017.1017.1061.36-
Aug 1, 202417.3017.3017.3017.3062.08-
Jul 31, 202417.6017.6017.6017.6063.16-
Jul 30, 202417.3017.3017.3017.3062.08-
Jul 29, 202417.4017.4017.4017.4062.44-
Jul 26, 202417.1017.1017.1017.1061.36-
Jul 25, 202417.2017.2017.2017.2061.72-
Jul 24, 202417.1017.1017.1017.1061.36-
Jul 23, 202417.1017.1017.1017.1061.36-
Jul 22, 202416.9016.9016.9016.9060.64-
Jul 19, 202417.1017.1017.1017.1061.36-
Jul 18, 202417.3017.3017.3017.3062.08-
Jul 17, 202417.5017.5017.5017.5062.80-
Jul 16, 202417.3017.3017.3017.3062.08-
Jul 15, 202417.1017.1017.1017.1061.36-
Jul 12, 202417.0017.0017.0017.0061.00-
Jul 11, 202416.9016.9016.9016.9060.64-
Jul 10, 202416.9016.9016.9016.9060.64-
Jul 9, 202416.9016.9016.9016.9060.64-
Jul 8, 202416.9016.9016.9016.9060.64-
Jul 5, 202416.9016.9016.9016.9060.64-
Jul 4, 202416.7016.7016.7016.7059.93-
Jul 3, 202416.8016.8016.8016.8060.29-
Jul 2, 202416.8016.8016.8016.8060.29-
Jul 1, 202417.1017.1017.1017.1061.36-
Jun 28, 202417.2017.2017.2017.2061.72-
Jun 27, 202417.1017.1017.1017.1061.36-
Jun 26, 202417.1017.1017.1017.1061.36-
Jun 25, 202417.0017.0017.0017.0061.00-
Jun 24, 202416.6016.6016.6016.6059.57-
Jun 21, 202416.8016.8016.8016.8060.29-
Jun 20, 202416.7016.7016.7016.7059.93-
Jun 19, 202416.6016.6016.6016.6059.57-
Jun 18, 202416.8016.8016.8016.8060.29-
Jun 17, 202416.6016.6016.6016.6059.57-
Jun 14, 202416.7016.7016.7016.7059.93-
Jun 13, 202416.3016.3016.3016.3058.49-
Jun 12, 202416.3016.3016.3016.3058.49-
Jun 11, 202416.4016.4016.4016.4058.85-
Jun 10, 202416.5016.5016.5016.5059.21-
Jun 7, 202416.5016.5016.5016.5059.21-
Jun 6, 202416.5016.5016.5016.5059.21-
Jun 5, 202416.7016.7016.7016.7059.93-
Jun 4, 202416.4016.4016.4016.4058.85-
Jun 3, 202416.2016.2016.2016.2058.13-
May 31, 202416.5016.5016.5016.5059.21-
May 30, 202416.5016.5016.5016.5059.21-
May 29, 202416.0016.0016.0016.0057.41-
May 28, 202415.9015.9015.9015.9057.06-
May 27, 202415.9015.9015.9015.9057.06-
May 24, 202415.9015.9015.9015.9057.06-
May 23, 202416.0016.0016.0016.0057.41-
May 22, 202415.5015.5015.5015.5055.62-
May 21, 202415.5015.5015.5015.5055.62-
May 20, 202415.7015.7015.7015.7056.34-
May 17, 202415.9015.9015.9015.9057.06-
May 16, 202416.0016.0016.0016.0057.41-
May 15, 202416.0016.0016.0016.0057.41-
May 14, 202416.1016.1016.1016.1057.77-
May 13, 202415.4015.4015.4015.4055.26-
May 10, 202414.5014.5014.5014.5052.03-
May 9, 202414.2014.2014.2014.2050.96-
May 8, 202414.0014.0014.0014.0050.24-
May 7, 202414.1014.1014.1014.1050.60-
May 6, 202414.1014.1014.1014.1050.60-
May 3, 202414.3014.3014.3014.3051.31-
May 2, 202414.0014.0014.0014.0050.24-
Waiting for permission
Allow microphone access to enable voice search

Try again.