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

Stuttgart - Delayed Quote EUR

Metavisio SA (Y2Z.SG)

0.0224
+0.0004
+(1.82%)
At close: May 7 at 4:24:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.01940.02250.01940.02240.0224-
May 6, 20250.01900.02200.01900.02200.0220-
May 5, 20250.01910.02200.01910.02200.0220-
May 2, 20250.01980.02400.01980.02400.0240-
Apr 30, 20250.01960.02320.01960.01980.0198-
Apr 29, 20250.01910.02300.01910.02220.0222-
Apr 28, 20250.01790.02490.01790.02490.0249-
Apr 25, 20250.01850.02090.01850.02090.0209-
Apr 24, 20250.01810.02100.01810.02070.0207-
Apr 23, 20250.01740.02070.01740.02050.0205-
Apr 22, 20250.01720.02010.01720.02010.0201-
Apr 17, 20250.01840.02100.01840.02070.0207-
Apr 16, 20250.01850.02170.01840.01840.0184-
Apr 15, 20250.01950.02270.01950.02110.0211-
Apr 14, 20250.01750.02130.01750.02060.0206-
Apr 11, 20250.01750.02020.01750.02010.0201-
Apr 10, 20250.01760.02050.01760.02050.0205-
Apr 9, 20250.01630.02030.01630.02030.0203-
Apr 8, 20250.01800.02250.01800.02210.0221-
Apr 7, 20250.01730.02100.01730.02100.0210-
Apr 4, 20250.01660.02030.01660.02030.0203-
Apr 3, 20250.01730.01950.01730.01950.0195-
Apr 2, 20250.01790.02070.01790.02070.0207-
Apr 1, 20250.01960.02250.01960.02010.0201-
Mar 31, 20250.02240.02630.02240.02500.0250-
Mar 28, 20250.02230.02740.02230.02720.0272-
Mar 27, 20250.02420.02730.02420.02640.0264-
Mar 26, 20250.02540.02890.02370.02750.0275-
Mar 25, 20250.02540.02890.02540.02730.0273-
Mar 24, 20250.02630.03420.02630.03000.0300-
Mar 21, 20250.03250.03520.03250.03420.0342-
Mar 20, 20250.02340.02770.02340.02770.0277-
Mar 19, 20250.02370.02550.02370.02480.0248-
Mar 18, 20250.02580.02980.02580.02710.0271-
Mar 17, 20250.02580.03100.02580.03040.0304-
Mar 14, 20250.02630.03240.02630.02940.0294-
Mar 13, 20250.02930.03210.02930.03000.0300-
Mar 12, 20250.03650.06690.02990.03470.034711,500
Mar 11, 20250.03650.06690.02990.02990.029911,500
Mar 10, 20250.03540.04140.03540.04140.0414-
Mar 7, 20250.03320.04220.03320.03540.0354-
Mar 6, 20250.03080.04110.03080.03900.0390-
Mar 5, 20250.03100.03570.03100.03570.0357-
Mar 4, 20250.03730.04050.03600.03600.0360-
Mar 3, 20250.04000.04500.04000.04380.0438-
Feb 28, 20250.04160.05050.04160.04710.0471-
Feb 27, 20250.04520.04860.04520.04860.0486-
Feb 26, 20250.04870.05590.04860.05380.0538-
Feb 25, 20250.04870.05590.04870.05480.0548-
Feb 24, 20250.04940.05680.04870.04870.0487-
Feb 21, 20250.04730.05550.04730.05550.0555-
Feb 20, 20250.04580.05740.04580.05740.0574-
Feb 19, 20250.04560.05480.04560.05190.0519-
Feb 18, 20250.04740.05370.04740.05270.0527-
Feb 17, 20250.05130.05450.05130.05450.0545-
Feb 14, 20250.04220.06200.04220.05920.0592-
Feb 13, 20250.04060.04950.04060.04590.0459-
Feb 12, 20250.03250.04050.03250.03990.0399-
Feb 11, 20250.03970.04680.03970.04380.0438-
Feb 10, 20250.06180.06740.06090.06090.0609-
Feb 7, 20250.07730.08320.06180.06180.0618-
Feb 6, 20250.09620.11040.09620.10500.1050-
Feb 5, 20250.11180.11780.11120.11700.1170-
Feb 4, 20250.11240.12860.11240.12860.1286-
Feb 3, 20250.11960.14040.11960.13120.1312-
Jan 31, 20250.11280.13640.11280.13500.1350-
Jan 30, 20250.11100.13020.11100.13020.1302-
Jan 29, 20250.10880.12860.10880.12860.1286-
Jan 28, 20250.10460.12740.10460.12680.1268-
Jan 27, 20250.10460.12480.10460.12480.1248-
Jan 24, 20250.10580.12380.10580.12140.1214-
Jan 23, 20250.10900.12360.10900.11920.1192-
Jan 22, 20250.11180.12860.11180.12640.1264-
Jan 21, 20250.11620.13120.11620.13120.1312-
Jan 20, 20250.11360.13260.11360.13260.1326-
Jan 17, 20250.11620.13560.11620.13120.1312-
Jan 16, 20250.11980.13640.11980.13440.1344-
Jan 15, 20250.12280.13940.12280.13920.1392-
Jan 14, 20250.12800.14720.12800.13980.13981,000
Jan 13, 20250.13000.18140.13000.14980.1498-
Jan 10, 20250.13000.15140.13000.15040.1504-
Jan 9, 20250.12700.15900.12700.15900.1590-
Jan 8, 20250.12500.24900.12500.14660.14661,000
Jan 7, 20250.11380.14060.11380.14060.1406-
Jan 6, 20250.11280.13360.11280.13360.1336-
Jan 3, 20250.12340.12340.12340.12340.1234-
Jan 2, 20250.13640.13640.13640.13640.1364-
Dec 30, 20240.11960.14080.11960.13820.1382-
Dec 27, 20240.11960.14200.11960.13880.1388-
Dec 23, 20240.11360.13800.11360.13800.1380-
Dec 20, 20240.11700.13720.11700.13500.1350-
Dec 19, 20240.12400.13860.11700.11700.1170-
Dec 18, 20240.11920.14680.11920.13880.1388-
Dec 17, 20240.11700.14220.11700.13720.1372-
Dec 16, 20240.12560.13580.12560.13380.1338-
Dec 13, 20240.13020.14840.13020.14340.1434-
Dec 12, 20240.12340.15360.12340.15260.1526-
Dec 11, 20240.11880.14320.11880.14180.1418-
Dec 10, 20240.12540.14280.12540.13820.1382-
Dec 9, 20240.20000.24400.20000.24400.24402,000
Dec 6, 20240.20000.20000.20000.20000.2000-
Dec 5, 20240.20000.20000.20000.20000.2000-
Dec 4, 20240.20000.20500.20000.20100.2010-
Dec 3, 20240.20000.20100.20000.20100.2010-
Dec 2, 20240.20000.20900.20000.20800.2080-
Nov 29, 20240.20000.20250.20000.20250.2025-
Nov 28, 20240.20000.20000.20000.20000.2000-
Nov 27, 20240.20000.20000.20000.20000.2000-
Nov 26, 20240.20000.20000.20000.20000.2000-
Nov 25, 20240.20000.20000.20000.20000.2000-
Nov 22, 20240.20000.20000.20000.20000.2000-
Nov 21, 20240.20000.20000.20000.20000.2000-
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.20000.20000.20000.20000.2000-
Nov 18, 20240.20000.20250.20000.20100.2010-
Nov 15, 20240.20100.20100.20100.20100.2010-
Nov 14, 20240.21450.23300.21450.22350.2235-
Nov 13, 20240.20800.24000.20800.24000.2400-
Nov 12, 20240.21050.21150.20500.21150.2115-
Nov 11, 20240.20000.21650.20000.21350.2135-
Nov 8, 20240.19460.19460.19460.19460.1946-
Nov 7, 20240.18500.20250.18500.19600.1960-
Nov 6, 20240.17940.21550.17940.19140.1914-
Nov 5, 20240.19880.21450.17560.17940.1794-
Nov 4, 20240.23200.23200.20700.20700.2070-
Nov 1, 20240.25000.25000.23900.24050.2405-
Oct 31, 20240.28750.31350.25600.26500.26504,000
Oct 30, 20240.39800.39800.39800.39800.3980-
Oct 29, 20240.41900.42700.41050.41350.4135-
Oct 28, 20240.39000.40800.39000.40300.4030-
Oct 25, 20240.38200.41300.38200.41300.4130-
Oct 24, 20240.38900.40150.38350.38450.3845-
Oct 23, 20240.40700.40700.38700.38900.3890-
Oct 22, 20240.41950.43950.41700.43750.4375-
Oct 21, 20240.36650.41200.36650.40950.4095-
Oct 18, 20240.32300.38300.32300.38300.3830-
Oct 17, 20240.32000.33300.31600.33300.3330-
Oct 16, 20240.34250.34250.32800.33000.3300-
Oct 15, 20240.33750.35050.32700.34750.3475-
Oct 14, 20240.36050.36350.34500.34500.3450-
Oct 11, 20240.31500.37200.31500.36750.3675-
Oct 10, 20240.31900.33650.31900.32350.3235-
Oct 9, 20240.33350.33600.32350.32350.3235-
Oct 8, 20240.35300.35300.31950.34200.3420-
Oct 7, 20240.30000.41650.30000.41650.41654,000
Oct 4, 20240.26650.26650.26650.26650.2665-
Oct 3, 20240.26350.26350.26350.26350.2635-
Oct 2, 20240.33300.33300.33300.33300.3330-
Oct 1, 20240.32250.32250.32250.32250.3225-
Sep 30, 20240.34100.34100.34100.34100.3410-
Sep 27, 20240.39800.39800.33950.34100.3410-
Sep 26, 20240.46800.46800.38250.38250.38251,500
Sep 25, 20240.47350.48600.47350.47750.4775-
Sep 24, 20240.47250.49050.47250.49000.4900-
Sep 23, 20240.49650.51300.48700.49000.4900-
Sep 20, 20240.56700.56700.49650.49650.4965-
Sep 19, 20240.57000.58400.57000.58200.5820-
Sep 18, 20240.59300.59600.58600.58700.5870-
Sep 17, 20240.60800.62700.60800.60800.6080-
Sep 16, 20240.54700.60900.54700.60800.6080-
Sep 13, 20240.55300.56500.55100.55600.5560-
Sep 12, 20240.54900.60000.54000.60000.6000-
Sep 11, 20240.57800.60000.57800.58100.5810-
Sep 10, 20240.55900.59900.55900.58900.5890-
Sep 9, 20240.58400.60800.57500.57900.5790-
Sep 6, 20240.63800.63800.60900.61500.6150-
Sep 5, 20240.63400.75100.63400.75100.7510-
Sep 4, 20240.62400.66800.62400.65200.6520-
Sep 3, 20240.64200.65000.61200.63700.6370-
Sep 2, 20240.66600.74100.66600.66900.6690-
Aug 30, 20240.64600.69500.64600.69500.6950-
Aug 29, 20240.65800.65800.65800.65800.6580-
Aug 28, 20240.67900.68800.65700.67700.6770-
Aug 27, 20240.58600.68900.58600.68300.6830-
Aug 26, 20240.54200.62700.54200.59400.5940-
Aug 23, 20240.52800.56900.52800.54200.5420-
Aug 22, 20240.51300.53200.51300.53200.5320-
Aug 21, 20240.53600.54600.52600.52600.5260-
Aug 20, 20240.54100.55600.54100.55100.5510-
Aug 19, 20240.55500.56300.55500.56000.5600-
Aug 16, 20240.55900.57200.55900.56300.5630-
Aug 15, 20240.56600.57500.56300.57500.5750-
Aug 14, 20240.56700.58000.56700.57700.5770-
Aug 13, 20240.59000.59000.56900.57700.5770-
Aug 12, 20240.56200.57200.56200.57100.5710-
Aug 9, 20240.55800.58200.55800.58200.5820-
Aug 8, 20240.58000.58200.56600.57700.5770-
Aug 7, 20240.56500.58900.56500.58800.5880-
Aug 6, 20240.57900.60100.57800.57800.5780-
Aug 5, 20240.59400.59600.58700.59600.5960-
Aug 2, 20240.62100.63000.61300.61500.6150-
Aug 1, 20240.60800.64900.60800.64600.6460-
Jul 31, 20240.60800.63000.60800.63000.6300-
Jul 30, 20240.62100.63900.61500.61700.6170-
Jul 29, 20240.58700.64100.58700.63100.6310-
Jul 26, 20240.57900.60500.57900.60000.6000-
Jul 25, 20240.59200.65200.59200.60400.6040-
Jul 24, 20240.60100.61400.60100.60800.6080-
Jul 23, 20240.59800.61500.59800.61500.6150-
Jul 22, 20240.59200.61700.59200.61300.6130-
Jul 19, 20240.61900.61900.60100.60100.6010-
Jul 18, 20240.61400.63700.61400.63700.6370-
Jul 17, 20240.61300.63700.61300.63100.6310-
Jul 16, 20240.59300.71300.59300.61900.61901,500
Jul 15, 20240.59200.61600.58500.61600.6160-
Jul 12, 20240.58500.61200.58500.59500.5950-
Jul 11, 20240.61000.61000.58300.60100.6010-
Jul 10, 20240.62900.63300.60900.61700.6170-
Jul 9, 20240.63300.66500.63300.65000.6500-
Jul 8, 20240.64200.65600.63700.64400.6440-
Jul 5, 20240.66100.69100.64700.65300.6530-
Jul 4, 20240.67200.70100.67200.70100.7010-
Jul 3, 20240.67800.70000.67800.70000.7000-
Jul 2, 20240.70000.71400.70000.70200.7020-
Jul 1, 20240.67000.72100.67000.71700.7170-
Jun 28, 20240.71400.74600.70300.71800.7180-
Jun 27, 20240.74900.75300.73100.73100.7310-
Jun 26, 20240.73900.80000.71600.72700.7270-
Jun 25, 20240.70800.80000.70800.75100.7510-
Jun 24, 20240.67100.74200.67100.73300.7330-
Jun 21, 20240.66400.70300.66400.70200.7020-
Jun 20, 20240.67100.69800.67100.69100.6910-
Jun 19, 20240.68800.72600.68000.71000.7100-
Jun 18, 20240.74200.75000.71900.72300.7230-
Jun 17, 20240.67600.79100.67600.76100.7610-
Jun 14, 20240.76400.80100.73000.73000.7300-
Jun 13, 20240.90000.90000.77900.78200.7820-
Jun 12, 20240.89800.95900.89800.90600.9060-
Jun 11, 20240.96000.98000.95500.95500.9550-
Jun 10, 20240.96300.98900.96300.98600.9860-
Jun 7, 20241.01001.05400.98900.98900.9890-
Jun 6, 20240.88700.98500.88700.98500.9850-
Jun 5, 20240.94300.94300.90500.90500.9050-
Jun 4, 20240.93900.95000.92600.94300.9430-
Jun 3, 20240.96200.99700.96200.98500.9850-
May 31, 20240.96501.01800.96500.99300.9930-
May 30, 20240.89800.97400.89800.97400.9740-
May 29, 20240.87900.92500.87900.92500.9250-
May 28, 20240.87100.90100.87100.90100.9010-
May 27, 20240.82300.86600.82300.86600.8660-
May 24, 20240.81100.87200.81100.84600.8460-
May 23, 20240.82300.82900.81700.82300.8230-
May 22, 20240.85100.89300.85000.86100.8610-
May 21, 20240.75000.82600.75000.82600.8260-
May 20, 20240.76700.79100.76700.77200.7720-
May 17, 20240.81800.82600.80300.80300.8030-
May 16, 20240.76900.84600.76900.84600.8460-
May 15, 20240.77700.80400.77200.79200.7920-
May 14, 20240.78900.80700.75100.75600.7560-
May 13, 20240.81500.82000.80100.81100.8110-
May 10, 20240.83000.84500.83000.83700.8370-
May 9, 20240.83400.85900.83400.85500.8550-
May 8, 20240.82300.86900.82300.85400.8540-
May 7, 20240.85100.85600.83700.85400.8540-

Related Tickers

WDC.BE Western Digital Corp
39.10
+0.08%
 
PCPPF PC Partner Group Limited
0.7497
0.00%
 
A31.F Asetek A/S
0.0928
+0.54%
 
ALMDG.PA MGI Digital Technology Société Anonyme
12.91
-2.82%
 
1SMCI.MI Super Micro Computer, Inc.
27.30
-5.18%
 
RQ0.SG D-Wave Quantum Inc
6.04
-4.10%
 
MS51.DE Super Micro Computer, Inc.
27.30
-5.37%
 
TOBII.ST Tobii AB (publ)
2.6980
+22.64%
 
C3RY.DE Cherry SE
0.8640
+8.00%
 
CRTG The Coretec Group Inc.
0.0005
-97.50%