New Zealand markets closed

Miquel y Costas & Miquel SA (MQ4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.80+0.05 (+0.39%)
At close: 09:50PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202412.7512.8512.7512.8012.80-
13 Jun 202412.8012.8512.7512.7512.75-
12 Jun 202412.8012.9012.8012.8012.80-
11 Jun 202412.8512.9512.7512.8012.80-
10 Jun 202413.0013.0012.8512.8512.85-
07 Jun 202413.0013.0512.9513.0013.00-
06 Jun 202411.9513.0511.9513.0013.00-
05 Jun 202413.0513.1013.0513.0513.05-
04 Jun 202413.0513.1513.0513.0513.05-
03 Jun 202413.2513.2513.0513.0513.05-
31 May 202412.9513.2512.9513.2513.25-
30 May 202412.9013.0512.9012.9512.95-
29 May 202412.8512.9012.8512.9012.90-
28 May 202413.0013.0512.8512.8512.85-
27 May 202413.1013.1012.9513.0013.00-
24 May 202413.1013.1513.0513.1013.10-
23 May 202413.1013.1013.0013.1013.10-
22 May 202413.0513.1012.9513.1013.10-
21 May 202413.0013.0512.9513.0513.05-
20 May 202412.9513.0012.9013.0013.00-
17 May 202412.9012.9512.8512.9512.95-
16 May 202412.9512.9512.8012.9012.90-
15 May 202413.0513.0512.7512.9512.95-
14 May 202413.1513.1512.9513.0513.05-
13 May 202412.7013.1512.7013.1513.15-
10 May 202411.9012.7011.9012.7012.70-
09 May 202411.9511.9511.7511.9011.90-
08 May 202411.9011.9511.8511.9511.95-
07 May 202411.9011.9511.6511.9011.90-
06 May 202411.5011.9011.5011.9011.90-
03 May 202411.3511.5511.3511.5011.50-
02 May 202411.5011.5011.3511.3511.35-
30 Apr 202411.5511.5511.4511.5011.50-
29 Apr 202411.4011.6011.4011.5511.55-
26 Apr 202411.4511.4511.4011.4011.40-
25 Apr 202411.3011.4511.3011.4511.45-
24 Apr 202411.4511.5511.3011.3011.30-
23 Apr 202411.2511.4511.2511.4511.45-
22 Apr 202411.3011.4011.2511.2511.25-
19 Apr 202411.3511.3511.2511.3011.30-
18 Apr 202411.4011.4011.3511.3511.35-
17 Apr 202411.6511.6511.4011.4011.40-
16 Apr 202412.0012.0011.5511.6511.65-
16 Apr 20240.115361 Dividend
15 Apr 202411.7511.9511.7011.9511.83-
12 Apr 202411.8011.8011.7011.7511.64-
11 Apr 202411.8511.9511.8011.9011.79-
10 Apr 202411.8011.8511.8011.8511.74-
09 Apr 202411.8511.8511.6011.8011.69-
08 Apr 202411.7011.8511.6511.8511.74-
05 Apr 202411.6011.7511.5511.7011.59-
04 Apr 202411.4511.6011.4011.6011.49-
03 Apr 202411.6511.6511.4011.4511.34-
02 Apr 202411.6511.6511.5511.6511.54-
28 Mar 202411.6011.6611.5411.6611.55-
27 Mar 202411.5611.6011.5411.6011.49-
26 Mar 202411.4611.6411.4611.5611.45-
25 Mar 202411.4211.4811.4211.4611.35-
22 Mar 202411.4211.5811.4011.4211.31-
21 Mar 202411.4411.4411.3211.4211.31-
20 Mar 202411.5611.5611.4211.4411.33-
19 Mar 202411.5411.6211.5411.5611.45-
18 Mar 202411.5411.5411.3411.5411.43-
15 Mar 202411.5011.5411.3611.5411.43-
14 Mar 202411.3811.5411.3811.5011.39-
13 Mar 202411.2611.4411.2611.3811.27-
12 Mar 202411.3211.3411.2611.2611.15-
11 Mar 202411.2411.3211.2411.3211.21-
08 Mar 202411.1411.3011.1411.2411.13-
07 Mar 202411.1211.1611.1211.1411.03-
06 Mar 202411.1611.1611.1211.1211.01-
05 Mar 202411.0811.1611.0611.1611.05-
04 Mar 202411.2411.3211.0811.0810.97-
01 Mar 202411.3211.3411.2411.2411.13-
29 Feb 202411.3411.3611.2811.3211.21-
28 Feb 202411.0611.3411.0411.3411.23-
27 Feb 202411.0411.1011.0411.0610.95-
26 Feb 202411.2211.3010.9611.0410.93-
23 Feb 202411.1011.2411.1011.2211.11-
22 Feb 202411.0611.1011.0611.1010.99-
21 Feb 202411.1811.2611.0611.0610.95-
20 Feb 202411.1811.2811.1211.1811.07-
19 Feb 202411.1211.3211.1211.1811.07-
16 Feb 202411.2611.2611.1211.1211.01-
15 Feb 202411.1011.2611.1011.2611.15-
14 Feb 202411.1211.2011.0811.1010.99-
13 Feb 202411.1211.1411.1011.1211.01-
12 Feb 202411.1611.2211.0811.1211.01-
09 Feb 202411.2011.2611.1611.1611.05-
08 Feb 202411.2611.2611.2011.2011.09-
07 Feb 202411.0811.2611.0811.2611.15-
06 Feb 202411.1411.1411.0411.0810.97-
05 Feb 202411.2611.2611.1411.1411.03-
02 Feb 202411.1811.2611.1811.2611.15-
01 Feb 202411.2211.2211.1811.1811.07-
31 Jan 202411.2411.2611.2211.2211.11-
30 Jan 202411.2411.2611.2411.2411.13-
29 Jan 202411.3211.3211.1811.2411.13-
26 Jan 202411.2611.3411.2611.3211.21-
25 Jan 202411.2611.3211.2611.2611.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...