Miquel y Costas & Miquel SA (MQ4.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 12.80 | 12.95 | 12.80 | 12.90 | 12.90 | - |
| 19 Jun 2024 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | - |
| 18 Jun 2024 | 12.85 | 12.85 | 12.55 | 12.75 | 12.75 | - |
| 17 Jun 2024 | 12.80 | 12.85 | 12.75 | 12.85 | 12.85 | - |
| 14 Jun 2024 | 12.75 | 12.85 | 12.75 | 12.80 | 12.80 | - |
| 13 Jun 2024 | 12.80 | 12.85 | 12.75 | 12.75 | 12.75 | - |
| 12 Jun 2024 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | - |
| 11 Jun 2024 | 12.85 | 12.95 | 12.75 | 12.80 | 12.80 | - |
| 10 Jun 2024 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | - |
| 07 Jun 2024 | 13.00 | 13.05 | 12.95 | 13.00 | 13.00 | - |
| 06 Jun 2024 | 11.95 | 13.05 | 11.95 | 13.00 | 13.00 | - |
| 05 Jun 2024 | 13.05 | 13.10 | 13.05 | 13.05 | 13.05 | - |
| 04 Jun 2024 | 13.05 | 13.15 | 13.05 | 13.05 | 13.05 | - |
| 03 Jun 2024 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | - |
| 31 May 2024 | 12.95 | 13.25 | 12.95 | 13.25 | 13.25 | - |
| 30 May 2024 | 12.90 | 13.05 | 12.90 | 12.95 | 12.95 | - |
| 29 May 2024 | 12.85 | 12.90 | 12.85 | 12.90 | 12.90 | - |
| 28 May 2024 | 13.00 | 13.05 | 12.85 | 12.85 | 12.85 | - |
| 27 May 2024 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | - |
| 24 May 2024 | 13.10 | 13.15 | 13.05 | 13.10 | 13.10 | - |
| 23 May 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - |
| 22 May 2024 | 13.05 | 13.10 | 12.95 | 13.10 | 13.10 | - |
| 21 May 2024 | 13.00 | 13.05 | 12.95 | 13.05 | 13.05 | - |
| 20 May 2024 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | - |
| 17 May 2024 | 12.90 | 12.95 | 12.85 | 12.95 | 12.95 | - |
| 16 May 2024 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | - |
| 15 May 2024 | 13.05 | 13.05 | 12.75 | 12.95 | 12.95 | - |
| 14 May 2024 | 13.15 | 13.15 | 12.95 | 13.05 | 13.05 | - |
| 13 May 2024 | 12.70 | 13.15 | 12.70 | 13.15 | 13.15 | - |
| 10 May 2024 | 11.90 | 12.70 | 11.90 | 12.70 | 12.70 | - |
| 09 May 2024 | 11.95 | 11.95 | 11.75 | 11.90 | 11.90 | - |
| 08 May 2024 | 11.90 | 11.95 | 11.85 | 11.95 | 11.95 | - |
| 07 May 2024 | 11.90 | 11.95 | 11.65 | 11.90 | 11.90 | - |
| 06 May 2024 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | - |
| 03 May 2024 | 11.35 | 11.55 | 11.35 | 11.50 | 11.50 | - |
| 02 May 2024 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | - |
| 30 Apr 2024 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | - |
| 29 Apr 2024 | 11.40 | 11.60 | 11.40 | 11.55 | 11.55 | - |
| 26 Apr 2024 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | - |
| 25 Apr 2024 | 11.30 | 11.45 | 11.30 | 11.45 | 11.45 | - |
| 24 Apr 2024 | 11.45 | 11.55 | 11.30 | 11.30 | 11.30 | - |
| 23 Apr 2024 | 11.25 | 11.45 | 11.25 | 11.45 | 11.45 | - |
| 22 Apr 2024 | 11.30 | 11.40 | 11.25 | 11.25 | 11.25 | - |
| 19 Apr 2024 | 11.35 | 11.35 | 11.25 | 11.30 | 11.30 | - |
| 18 Apr 2024 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | - |
| 17 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | - |
| 16 Apr 2024 | 12.00 | 12.00 | 11.55 | 11.65 | 11.65 | - |
| 16 Apr 2024 | 0.115361 Dividend | |||||
| 15 Apr 2024 | 11.75 | 11.95 | 11.70 | 11.95 | 11.83 | - |
| 12 Apr 2024 | 11.80 | 11.80 | 11.70 | 11.75 | 11.64 | - |
| 11 Apr 2024 | 11.85 | 11.95 | 11.80 | 11.90 | 11.79 | - |
| 10 Apr 2024 | 11.80 | 11.85 | 11.80 | 11.85 | 11.74 | - |
| 09 Apr 2024 | 11.85 | 11.85 | 11.60 | 11.80 | 11.69 | - |
| 08 Apr 2024 | 11.70 | 11.85 | 11.65 | 11.85 | 11.74 | - |
| 05 Apr 2024 | 11.60 | 11.75 | 11.55 | 11.70 | 11.59 | - |
| 04 Apr 2024 | 11.45 | 11.60 | 11.40 | 11.60 | 11.49 | - |
| 03 Apr 2024 | 11.65 | 11.65 | 11.40 | 11.45 | 11.34 | - |
| 02 Apr 2024 | 11.65 | 11.65 | 11.55 | 11.65 | 11.54 | - |
| 28 Mar 2024 | 11.60 | 11.66 | 11.54 | 11.66 | 11.55 | - |
| 27 Mar 2024 | 11.56 | 11.60 | 11.54 | 11.60 | 11.49 | - |
| 26 Mar 2024 | 11.46 | 11.64 | 11.46 | 11.56 | 11.45 | - |
| 25 Mar 2024 | 11.42 | 11.48 | 11.42 | 11.46 | 11.35 | - |
| 22 Mar 2024 | 11.42 | 11.58 | 11.40 | 11.42 | 11.31 | - |
| 21 Mar 2024 | 11.44 | 11.44 | 11.32 | 11.42 | 11.31 | - |
| 20 Mar 2024 | 11.56 | 11.56 | 11.42 | 11.44 | 11.33 | - |
| 19 Mar 2024 | 11.54 | 11.62 | 11.54 | 11.56 | 11.45 | - |
| 18 Mar 2024 | 11.54 | 11.54 | 11.34 | 11.54 | 11.43 | - |
| 15 Mar 2024 | 11.50 | 11.54 | 11.36 | 11.54 | 11.43 | - |
| 14 Mar 2024 | 11.38 | 11.54 | 11.38 | 11.50 | 11.39 | - |
| 13 Mar 2024 | 11.26 | 11.44 | 11.26 | 11.38 | 11.27 | - |
| 12 Mar 2024 | 11.32 | 11.34 | 11.26 | 11.26 | 11.15 | - |
| 11 Mar 2024 | 11.24 | 11.32 | 11.24 | 11.32 | 11.21 | - |
| 08 Mar 2024 | 11.14 | 11.30 | 11.14 | 11.24 | 11.13 | - |
| 07 Mar 2024 | 11.12 | 11.16 | 11.12 | 11.14 | 11.03 | - |
| 06 Mar 2024 | 11.16 | 11.16 | 11.12 | 11.12 | 11.01 | - |
| 05 Mar 2024 | 11.08 | 11.16 | 11.06 | 11.16 | 11.05 | - |
| 04 Mar 2024 | 11.24 | 11.32 | 11.08 | 11.08 | 10.97 | - |
| 01 Mar 2024 | 11.32 | 11.34 | 11.24 | 11.24 | 11.13 | - |
| 29 Feb 2024 | 11.34 | 11.36 | 11.28 | 11.32 | 11.21 | - |
| 28 Feb 2024 | 11.06 | 11.34 | 11.04 | 11.34 | 11.23 | - |
| 27 Feb 2024 | 11.04 | 11.10 | 11.04 | 11.06 | 10.95 | - |
| 26 Feb 2024 | 11.22 | 11.30 | 10.96 | 11.04 | 10.93 | - |
| 23 Feb 2024 | 11.10 | 11.24 | 11.10 | 11.22 | 11.11 | - |
| 22 Feb 2024 | 11.06 | 11.10 | 11.06 | 11.10 | 10.99 | - |
| 21 Feb 2024 | 11.18 | 11.26 | 11.06 | 11.06 | 10.95 | - |
| 20 Feb 2024 | 11.18 | 11.28 | 11.12 | 11.18 | 11.07 | - |
| 19 Feb 2024 | 11.12 | 11.32 | 11.12 | 11.18 | 11.07 | - |
| 16 Feb 2024 | 11.26 | 11.26 | 11.12 | 11.12 | 11.01 | - |
| 15 Feb 2024 | 11.10 | 11.26 | 11.10 | 11.26 | 11.15 | - |
| 14 Feb 2024 | 11.12 | 11.20 | 11.08 | 11.10 | 10.99 | - |
| 13 Feb 2024 | 11.12 | 11.14 | 11.10 | 11.12 | 11.01 | - |
| 12 Feb 2024 | 11.16 | 11.22 | 11.08 | 11.12 | 11.01 | - |
| 09 Feb 2024 | 11.20 | 11.26 | 11.16 | 11.16 | 11.05 | - |
| 08 Feb 2024 | 11.26 | 11.26 | 11.20 | 11.20 | 11.09 | - |
| 07 Feb 2024 | 11.08 | 11.26 | 11.08 | 11.26 | 11.15 | - |
| 06 Feb 2024 | 11.14 | 11.14 | 11.04 | 11.08 | 10.97 | - |
| 05 Feb 2024 | 11.26 | 11.26 | 11.14 | 11.14 | 11.03 | - |
| 02 Feb 2024 | 11.18 | 11.26 | 11.18 | 11.26 | 11.15 | - |
| 01 Feb 2024 | 11.22 | 11.22 | 11.18 | 11.18 | 11.07 | - |
| 31 Jan 2024 | 11.24 | 11.26 | 11.22 | 11.22 | 11.11 | - |
| *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.