Moberg Pharma AB (MB8.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | 2.2780 | - |
| 13 Jun 2024 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | 2.3840 | - |
| 12 Jun 2024 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| 11 Jun 2024 | 2.1840 | 2.3260 | 2.1840 | 2.3260 | 2.3260 | 700 |
| 10 Jun 2024 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 07 Jun 2024 | 2.0060 | 2.2200 | 2.0060 | 2.2200 | 2.2200 | 1,000 |
| 06 Jun 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 05 Jun 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 04 Jun 2024 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | 1.9740 | - |
| 03 Jun 2024 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | 2.1840 | - |
| 31 May 2024 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | 2.2320 | - |
| 30 May 2024 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | 2.0540 | - |
| 29 May 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 28 May 2024 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | 2.0260 | - |
| 27 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 24 May 2024 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | 2.0680 | - |
| 23 May 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
| 22 May 2024 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | 2.3640 | - |
| 21 May 2024 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | 2.4480 | - |
| 20 May 2024 | 2.3140 | 2.4480 | 2.3140 | 2.4480 | 2.4480 | 800 |
| 17 May 2024 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
| 16 May 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
| 15 May 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | - |
| 14 May 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 13 May 2024 | 2.6660 | 2.6660 | 2.3680 | 2.3680 | 2.3680 | 1,000 |
| 10 May 2024 | 2.8520 | 2.8520 | 2.8220 | 2.8220 | 2.8220 | 700 |
| 09 May 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 08 May 2024 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | 3.2720 | - |
| 07 May 2024 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | 3.3380 | - |
| 06 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 03 May 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 02 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| 30 Apr 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 29 Apr 2024 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | 2.7860 | - |
| 26 Apr 2024 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | 2.8740 | - |
| 25 Apr 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
| 24 Apr 2024 | 3.0220 | 3.0920 | 3.0220 | 3.0920 | 3.0920 | 950 |
| 23 Apr 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | - |
| 22 Apr 2024 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | 2.5880 | - |
| 19 Apr 2024 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 18 Apr 2024 | 2.4800 | 2.4800 | 2.3900 | 2.3900 | 2.3900 | 2,000 |
| 17 Apr 2024 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
| 16 Apr 2024 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | 2.7240 | - |
| 15 Apr 2024 | 3.1040 | 3.1040 | 3.0860 | 3.0860 | 3.0860 | 800 |
| 12 Apr 2024 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | 3.0680 | - |
| 11 Apr 2024 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | 2.7480 | - |
| 10 Apr 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 09 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 08 Apr 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 05 Apr 2024 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | 3.0360 | - |
| 04 Apr 2024 | 2.9300 | 2.9360 | 2.9300 | 2.9360 | 2.9360 | 1,180 |
| 03 Apr 2024 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | - |
| 02 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 28 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 27 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 221 |
| 26 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 25 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 22 Mar 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 21 Mar 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 20 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 19 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 18 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 13 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 12 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 11 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 08 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 07 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 06 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 05 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 01 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 29 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 28 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 27 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 26 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 20 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 19 Feb 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 200 |
| 16 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 15 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 14 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 13 Feb 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 12 Feb 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 09 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 08 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 07 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 06 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 05 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 02 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 01 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 31 Jan 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 30 Jan 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 29 Jan 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | 1.4900 | 1,900 |
| 26 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 25 Jan 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 Jan 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.