Frankfurt - Delayed Quote EUR

MFE-Mediaforeurope N.V. (T0J2.F)

3.1960
-0.0740
(-2.26%)
At close: May 16 at 9:30:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.17003.31203.17003.19603.19605,821
May 15, 20253.27003.27003.21603.27003.27001,000
May 14, 20253.27003.29403.27003.29403.2940-
May 13, 20253.27003.29603.27003.29603.2960-
May 12, 20253.17003.17003.17003.17003.1700-
May 9, 20253.15803.21603.15803.20003.2000-
May 8, 20253.10003.13203.10003.13203.1320-
May 7, 20253.13403.18003.13403.18003.1800-
May 6, 20253.07603.07603.07603.07603.0760-
May 5, 20253.10003.18003.10003.18003.18005,774
May 2, 20253.11603.11603.11603.11603.1160-
Apr 30, 20253.13803.13803.13803.13803.1380-
Apr 29, 20253.09603.15203.09603.15203.1520-
Apr 28, 20253.05603.05603.05603.05603.0560-
Apr 25, 20253.02603.02603.02603.02603.0260-
Apr 24, 20252.99802.99802.99802.99802.9980-
Apr 23, 20252.96602.96602.96602.96602.9660-
Apr 22, 20253.04403.04403.04403.04403.0440-
Apr 17, 20253.08603.08603.04003.04003.0400-
Apr 16, 20253.06203.06203.06203.06203.0620-
Apr 15, 20252.96803.10202.96803.10203.1020-
Apr 14, 20252.86402.86402.86402.86402.8640-
Apr 11, 20252.94402.94402.94402.94402.9440-
Apr 10, 20252.82002.82002.82002.82002.8200-
Apr 9, 20252.90002.90002.81202.81202.8120-
Apr 8, 20252.83603.03802.83603.03803.03803,000
Apr 7, 20252.81202.81202.77802.77802.7780-
Apr 4, 20253.22403.22403.22403.22403.2240-
Apr 3, 20253.31203.31203.31203.31203.3120-
Apr 2, 20253.30803.35803.30803.35803.3580-
Apr 1, 20253.33003.33003.33003.33003.3300-
Mar 31, 20253.31403.31403.29803.29803.2980-
Mar 28, 20253.36603.49803.36603.49803.4980100
Mar 27, 20253.37403.37403.31203.31203.3120-
Mar 26, 20253.43003.43003.43003.43003.4300-
Mar 25, 20253.40603.40603.40603.40603.4060-
Mar 24, 20253.39403.46403.39403.46403.4640-
Mar 21, 20253.42403.42403.42403.42403.4240-
Mar 20, 20253.40803.45003.40803.45003.4500-
Mar 19, 20253.39603.43803.39603.43803.4380-
Mar 18, 20253.39603.39603.39603.39603.3960-
Mar 17, 20253.28803.34203.28803.34203.3420-
Mar 14, 20253.23803.28803.23803.28803.28801,240
Mar 13, 20253.19003.19003.19003.19003.1900-
Mar 12, 20253.21403.21403.21403.21403.2140-
Mar 11, 20253.20603.22403.20603.22403.2240-
Mar 10, 20253.25403.25403.22403.22403.2240-
Mar 7, 20253.18803.33803.18803.33803.33803,000
Mar 6, 20253.12803.12803.12803.12803.1280-
Mar 5, 20253.06203.29803.06203.29803.298050
Mar 4, 20253.18803.20203.18803.20203.2020-
Mar 3, 20253.22403.36003.19403.36003.3600772
Feb 28, 20253.13403.13403.13403.13403.1340-
Feb 27, 20253.19203.19203.19203.19203.1920-
Feb 26, 20253.35803.35803.35803.35803.3580-
Feb 25, 20253.28003.28003.28003.28003.2800-
Feb 24, 20253.32403.45403.32403.45403.4540840
Feb 21, 20253.16803.16803.16803.16803.1680-
Feb 20, 20253.15403.15403.15403.15403.1540-
Feb 19, 20253.14603.14603.14603.14603.1460-
Feb 18, 20253.12603.12603.12603.12603.1260-
Feb 17, 20253.23403.23403.23403.23403.2340-
Feb 14, 20253.22803.22803.22803.22803.2280-
Feb 13, 20253.13803.20603.13803.20603.2060-
Feb 12, 20253.12603.12603.12603.12603.1260-
Feb 11, 20253.18003.26603.18003.26603.2660692
Feb 10, 20253.05803.14003.05803.14003.1400-
Feb 7, 20253.10203.10203.10203.10203.1020-
Feb 6, 20253.11603.11603.10003.10003.10002,866
Feb 5, 20253.10003.12603.10003.12603.1260-
Feb 4, 20253.09603.25803.09603.25803.2580300
Feb 3, 20253.06403.06403.06403.06403.0640-
Jan 31, 20252.99402.99402.99402.99402.9940-
Jan 30, 20252.97402.97402.97402.97402.9740-
Jan 29, 20253.03003.03003.03003.03003.0300-
Jan 28, 20253.01003.15803.01003.15803.1580203
Jan 27, 20253.00203.00203.00203.00203.0020-
Jan 24, 20253.01603.01603.01603.01603.0160-
Jan 23, 20253.01803.01803.01803.01803.0180-
Jan 22, 20252.95002.95002.95002.95002.9500-
Jan 21, 20252.94402.99002.94402.99002.9900-
Jan 20, 20253.00203.00203.00203.00203.0020-
Jan 17, 20252.95002.95002.95002.95002.9500-
Jan 16, 20252.91202.91202.91202.91202.9120-
Jan 15, 20252.93002.93002.93002.93002.9300-
Jan 14, 20252.95602.95602.95402.95402.9540-
Jan 13, 20252.93402.93802.93402.93802.9380138
Jan 10, 20252.98202.98402.98202.98402.9840-
Jan 9, 20252.95602.95602.95602.95602.9560-
Jan 8, 20252.97602.97602.97602.97602.9760-
Jan 7, 20252.91002.93602.91002.93602.9360-
Jan 6, 20253.04003.04003.04003.04003.0400100
Jan 3, 20252.90402.90402.90402.90402.9040-
Jan 2, 20252.87002.87002.87002.87002.8700-
Dec 30, 20242.86402.86402.86402.86402.8640-
Dec 27, 20242.86602.86602.86602.86602.8660-
Dec 23, 20242.88603.04202.88603.04203.0420750
Dec 20, 20242.87402.88602.87402.88602.886035
Dec 19, 20242.97202.97202.97202.97202.9720-
Dec 18, 20242.94203.05002.94203.05003.05001,000
Dec 17, 20242.88602.92002.88602.92002.9200-
Dec 16, 20242.96202.96202.96202.96202.9620-
Dec 13, 20242.91002.98802.91002.98802.9880-
Dec 12, 20242.94402.99802.94402.99802.9980-
Dec 11, 20242.90802.92602.90802.92602.9260-
Dec 10, 20242.84402.84402.84402.84402.8440-
Dec 9, 20242.84602.90002.84602.90002.9000-
Dec 6, 20242.83002.83002.83002.83002.8300-
Dec 5, 20242.78602.78602.78602.78602.7860-
Dec 4, 20242.77402.77402.77402.77402.7740-
Dec 3, 20242.75002.75002.75002.75002.7500-
Dec 2, 20242.77002.77002.77002.77002.7700-
Nov 29, 20242.76002.76002.76002.76002.7600-
Nov 28, 20242.76002.76002.76002.76002.7600-
Nov 27, 20242.68802.72602.68802.72602.7260-
Nov 26, 20242.77402.77402.73802.73802.7380-
Nov 25, 20242.78202.78202.78202.78202.7820-
Nov 22, 20242.82802.82802.82802.82802.8280-
Nov 21, 20242.72802.72802.72802.72802.7280-
Nov 20, 20242.70802.70802.70802.70802.7080-
Nov 19, 20242.76602.76602.76602.76602.7660-
Nov 18, 20242.70002.90002.70002.90002.90001,104
Nov 15, 20242.73002.73002.73002.73002.7300-
Nov 14, 20242.80802.80802.80802.80802.8080-
Nov 13, 20242.77802.77802.77802.77802.7780-
Nov 12, 20242.87002.98802.87002.98802.9880425
Nov 11, 20242.83602.83602.83602.83602.8360-
Nov 8, 20242.85002.85002.85002.85002.8500-
Nov 7, 20242.85802.85802.85802.85802.8580-
Nov 6, 20242.83402.90402.83402.90402.9040-
Nov 5, 20242.85602.85602.85602.85602.8560-
Nov 4, 20242.90002.90002.90002.90002.9000-
Nov 1, 20242.93402.93402.92402.92402.9240-
Oct 31, 20242.95802.95802.93402.93402.9340-
Oct 30, 20242.93202.93202.93202.93202.9320-
Oct 29, 20243.03803.03802.93202.93202.9320-
Oct 28, 20243.04803.04803.04803.04803.0480-
Oct 25, 20242.97202.97202.97202.97202.9720-
Oct 24, 20243.01003.01203.01003.01203.0120-
Oct 23, 20242.99202.99202.99202.99202.9920-
Oct 22, 20243.03003.17803.03003.17803.1780400
Oct 21, 20243.10003.10003.10003.10003.1000-
Oct 18, 20243.00403.00403.00403.00403.0040-
Oct 17, 20242.96602.96602.96602.96602.9660-
Oct 16, 20242.98802.98802.98802.98802.9880-
Oct 15, 20242.98602.98602.98602.98602.9860-
Oct 14, 20242.93002.93002.93002.93002.9300-
Oct 11, 20242.96402.96402.96402.96402.9640-
Oct 10, 20242.99002.99002.99002.99002.9900-
Oct 9, 20243.00803.00803.00803.00803.0080-
Oct 8, 20242.96403.00802.96403.00803.0080-
Oct 7, 20242.95802.95802.95802.95802.9580-
Oct 4, 20242.88002.88002.88002.88002.8800-
Oct 3, 20243.02203.02203.02203.02203.0220-
Oct 2, 20243.05003.06603.05003.06603.0660400
Oct 1, 20243.12803.12803.08203.08203.0820-
Sep 30, 20243.08603.08603.08603.08603.0860-
Sep 27, 20243.10403.10403.10403.10403.1040-
Sep 26, 20243.05003.05003.05003.05003.0500-
Sep 25, 20243.03003.03003.03003.03003.0300-
Sep 24, 20243.04203.04203.04203.04203.0420-
Sep 23, 20242.97403.11202.97403.11203.1120-
Sep 20, 20243.14403.14403.14403.14403.1440-
Sep 19, 20242.74602.98402.74602.98402.9840154
Sep 18, 20242.77402.77402.77402.77402.7740-
Sep 17, 20242.71802.71802.71802.71802.7180-
Sep 16, 20242.76602.76602.76602.76602.7660-
Sep 13, 20242.75402.77602.75402.77602.7760-
Sep 12, 20242.70402.70402.70402.70402.7040-
Sep 11, 20242.76202.76202.76202.76202.7620-
Sep 10, 20242.74202.79002.74202.79002.7900-
Sep 9, 20242.70802.70802.70802.70802.7080-
Sep 6, 20242.79602.79602.79602.79602.7960-
Sep 5, 20242.82202.82202.82202.82202.8220-
Sep 4, 20242.76202.79602.76202.79602.7960-
Sep 3, 20242.81802.86802.81802.86802.8680-
Sep 2, 20242.87602.90002.87602.90002.9000-
Aug 30, 20242.87403.03602.87403.03603.0360500
Aug 29, 20242.87602.87602.87602.87602.8760-
Aug 28, 20242.87002.91602.87002.91602.9160-
Aug 27, 20242.88202.88202.88202.88202.8820-
Aug 26, 20242.85402.85402.85402.85402.8540-
Aug 23, 20242.87002.87002.87002.87002.8700-
Aug 22, 20242.83002.83002.83002.83002.8300-
Aug 21, 20242.80602.87602.80602.87602.8760-
Aug 20, 20242.84402.84402.84402.84402.8440-
Aug 19, 20242.88002.88002.88002.88002.8800-
Aug 16, 20242.84002.85402.84002.85402.8540125
Aug 15, 20242.80002.80002.80002.80002.8000-
Aug 14, 20242.75402.80202.75402.80202.8020-
Aug 13, 20242.75002.75002.75002.75002.7500-
Aug 12, 20242.78002.81002.78002.81002.8100-
Aug 9, 20242.76202.76202.76202.76202.7620-
Aug 8, 20242.82802.82802.82802.82802.8280-
Aug 7, 20242.79602.88002.79602.88002.8800-
Aug 6, 20242.94402.94402.94402.94402.9440-
Aug 5, 20242.83802.87602.83802.85802.8580-
Aug 2, 20243.01203.03603.01203.03603.0360-
Aug 1, 20243.11403.26403.11403.26403.2640150
Jul 31, 20243.07603.16003.07603.15803.1580-
Jul 30, 20243.02403.02403.02403.02403.0240-
Jul 29, 20243.04003.04003.04003.04003.0400-
Jul 26, 20243.04603.04603.04003.04003.0400400
Jul 25, 20243.05403.05403.05403.05403.0540-
Jul 24, 20243.16203.16203.16203.16203.1620-
Jul 23, 20243.23403.23403.20403.20403.2040-
Jul 22, 2024 0.25 Dividend
Jul 22, 20243.22003.25403.22003.25403.2540-
Jul 19, 20243.45203.48603.45203.48603.2360-
Jul 18, 20243.49803.50803.48403.48403.2341-
Jul 17, 20243.39003.40803.39003.40803.1636-
Jul 16, 20243.39203.40603.39203.40603.1617-
Jul 15, 20243.38003.43003.38003.43003.1840-
Jul 12, 20243.48803.48803.40603.40603.1617-
Jul 11, 20243.35203.41203.35203.41203.1673-
Jul 10, 20243.20003.37603.20003.37603.13392,577
Jul 9, 20243.18403.23403.18403.23403.0021222
Jul 8, 20243.16203.20003.16203.20002.9705-
Jul 5, 20243.19003.19203.19003.19202.9631-
Jul 4, 20243.19203.19203.19203.19202.9631-
Jul 3, 20243.16803.34803.16803.34803.10794,000
Jul 2, 20243.14003.14003.14003.14002.9148-
Jul 1, 20243.21203.21203.21203.21202.9816-
Jun 28, 20243.15003.28203.15003.28203.046660
Jun 27, 20243.10403.10403.10403.10402.8814-
Jun 26, 20243.09203.09203.09203.09202.8703-
Jun 25, 20243.07203.07203.07203.07202.8517-
Jun 24, 20243.05203.05203.05203.05202.8331-
Jun 21, 20243.09203.13603.09203.11002.88706,882
Jun 20, 20242.98402.98402.98402.98402.7700-
Jun 19, 20243.02003.18003.02003.18002.95191,869
Jun 18, 20243.08603.08603.08603.08602.8647-
Jun 17, 20243.02403.05603.02403.05602.8368-
Jun 14, 20243.01003.04803.00003.00002.7849-
Jun 13, 20243.16603.19003.16603.19002.96123,445
Jun 12, 20243.07403.07403.07403.07402.8535-
Jun 11, 20243.22003.22003.12803.12802.9037-
Jun 10, 20243.20603.20603.20603.20602.9761-
Jun 7, 20243.23803.23803.23403.23403.0021-
Jun 6, 20243.22403.22403.22403.22402.9928-
Jun 5, 20243.09403.27603.09403.27603.0411292
Jun 4, 20243.07603.07603.07603.07602.8554-
Jun 3, 20243.07603.07603.07603.07602.8554-
May 31, 20243.01803.02203.01803.02202.8053-
May 30, 20243.01003.14803.01003.14802.92221,630
May 29, 20242.99202.99202.99202.99202.7774-
May 28, 20243.02803.02803.02803.02802.8108-
May 27, 20243.02403.04403.01203.04402.82571,000
May 24, 20242.92002.92002.92002.92002.7106-
May 23, 20242.92402.92402.92402.92402.7143-
May 22, 20243.06803.06803.06803.06802.8480-
May 21, 20243.05603.10203.05603.10202.8795-
May 20, 20242.97602.97602.97602.97602.7626-
May 17, 20243.04203.09403.04203.09402.8721-
May 16, 20243.05803.05803.05803.05802.8387-