MotorK plc (MTRK.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.00 | 5.32 | 5.00 | 5.18 | 5.18 | 36,155 |
| 29 Apr 2024 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 10,506 |
| 26 Apr 2024 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | 4,846 |
| 25 Apr 2024 | 4.96 | 4.96 | 4.65 | 4.95 | 4.95 | 43,294 |
| 24 Apr 2024 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | 38,554 |
| 23 Apr 2024 | 4.96 | 5.00 | 4.95 | 4.95 | 4.95 | 29,069 |
| 22 Apr 2024 | 4.95 | 4.95 | 4.94 | 4.95 | 4.95 | 36,658 |
| 19 Apr 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,327 |
| 18 Apr 2024 | 4.89 | 4.93 | 4.88 | 4.88 | 4.88 | 15,702 |
| 17 Apr 2024 | 4.85 | 4.98 | 4.80 | 4.88 | 4.88 | 7,962 |
| 16 Apr 2024 | 5.00 | 5.00 | 4.80 | 4.85 | 4.85 | 9,963 |
| 15 Apr 2024 | 4.80 | 4.91 | 4.70 | 4.90 | 4.90 | 43,001 |
| 12 Apr 2024 | 4.81 | 4.87 | 4.80 | 4.83 | 4.83 | 2,926 |
| 11 Apr 2024 | 4.81 | 4.82 | 4.80 | 4.80 | 4.80 | 521 |
| 10 Apr 2024 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | 423 |
| 09 Apr 2024 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | 6,011 |
| 08 Apr 2024 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | 40,554 |
| 05 Apr 2024 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | 42,988 |
| 04 Apr 2024 | 4.81 | 4.87 | 4.80 | 4.80 | 4.80 | 13,388 |
| 03 Apr 2024 | 4.80 | 4.85 | 4.80 | 4.80 | 4.80 | 32,056 |
| 02 Apr 2024 | 4.80 | 4.88 | 4.80 | 4.80 | 4.80 | 8,018 |
| 28 Mar 2024 | 4.63 | 4.80 | 4.51 | 4.80 | 4.80 | 21,920 |
| 27 Mar 2024 | 4.71 | 4.80 | 4.70 | 4.74 | 4.74 | 8,816 |
| 26 Mar 2024 | 4.61 | 4.74 | 4.60 | 4.70 | 4.70 | 14,108 |
| 25 Mar 2024 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | 14,625 |
| 22 Mar 2024 | 4.61 | 4.65 | 4.60 | 4.61 | 4.61 | 9,800 |
| 21 Mar 2024 | 4.60 | 4.63 | 4.60 | 4.60 | 4.60 | 10,317 |
| 20 Mar 2024 | 4.45 | 4.73 | 4.17 | 4.58 | 4.58 | 28,592 |
| 19 Mar 2024 | 4.50 | 4.53 | 4.50 | 4.50 | 4.50 | 9,291 |
| 18 Mar 2024 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | 6,045 |
| 15 Mar 2024 | 4.25 | 4.51 | 4.25 | 4.51 | 4.51 | 17,215 |
| 14 Mar 2024 | 4.14 | 4.25 | 4.13 | 4.25 | 4.25 | 165,371 |
| 13 Mar 2024 | 4.05 | 4.17 | 4.02 | 4.14 | 4.14 | 343,833 |
| 12 Mar 2024 | 4.10 | 4.12 | 3.99 | 4.10 | 4.10 | 28,792 |
| 11 Mar 2024 | 4.11 | 4.13 | 4.05 | 4.11 | 4.11 | 94,594 |
| 08 Mar 2024 | 4.12 | 4.14 | 4.10 | 4.11 | 4.11 | 32,362 |
| 07 Mar 2024 | 4.05 | 4.12 | 4.00 | 4.12 | 4.12 | 61,266 |
| 06 Mar 2024 | 4.06 | 4.06 | 3.99 | 4.04 | 4.04 | 63,812 |
| 05 Mar 2024 | 4.01 | 4.05 | 3.97 | 4.01 | 4.01 | 76,158 |
| 04 Mar 2024 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | 10,418 |
| 01 Mar 2024 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | 21,282 |
| 29 Feb 2024 | 4.13 | 4.13 | 3.99 | 4.00 | 4.00 | 64,683 |
| 28 Feb 2024 | 4.08 | 4.12 | 3.99 | 4.12 | 4.12 | 131,510 |
| 27 Feb 2024 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | 19,927 |
| 26 Feb 2024 | 4.06 | 4.07 | 4.06 | 4.07 | 4.07 | 15,030 |
| 23 Feb 2024 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 26,507 |
| 22 Feb 2024 | 3.95 | 4.10 | 3.95 | 4.09 | 4.09 | 11,180 |
| 21 Feb 2024 | 3.95 | 4.10 | 3.90 | 4.05 | 4.05 | 26,220 |
| 20 Feb 2024 | 3.70 | 3.99 | 3.61 | 3.99 | 3.99 | 35,742 |
| 19 Feb 2024 | 3.69 | 3.70 | 3.50 | 3.70 | 3.70 | 13,790 |
| 16 Feb 2024 | 3.41 | 3.60 | 3.21 | 3.60 | 3.60 | 18,423 |
| 15 Feb 2024 | 3.61 | 3.61 | 3.40 | 3.49 | 3.49 | 24,492 |
| 14 Feb 2024 | 3.97 | 3.97 | 3.60 | 3.74 | 3.74 | 14,370 |
| 13 Feb 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1 |
| 12 Feb 2024 | 4.05 | 4.05 | 3.66 | 4.00 | 4.00 | 43,337 |
| 09 Feb 2024 | 4.14 | 4.14 | 4.02 | 4.06 | 4.06 | 8,828 |
| 08 Feb 2024 | 4.05 | 4.22 | 4.02 | 4.19 | 4.19 | 16,844 |
| 07 Feb 2024 | 4.15 | 4.30 | 4.05 | 4.30 | 4.30 | 28,417 |
| 06 Feb 2024 | 4.49 | 4.49 | 4.32 | 4.39 | 4.39 | 9,143 |
| 05 Feb 2024 | 4.60 | 4.60 | 4.20 | 4.50 | 4.50 | 13,502 |
| 02 Feb 2024 | 4.60 | 4.60 | 4.42 | 4.60 | 4.60 | 10,200 |
| 01 Feb 2024 | 5.00 | 5.00 | 4.20 | 4.60 | 4.60 | 26,580 |
| 31 Jan 2024 | 4.29 | 4.60 | 3.94 | 4.60 | 4.60 | 61,404 |
| 30 Jan 2024 | 4.35 | 4.36 | 4.00 | 4.36 | 4.36 | 23,328 |
| 29 Jan 2024 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | 7,164 |
| 26 Jan 2024 | 4.48 | 4.48 | 4.45 | 4.48 | 4.48 | 5,271 |
| 25 Jan 2024 | 4.39 | 4.48 | 4.25 | 4.48 | 4.48 | 9,802 |
| 24 Jan 2024 | 4.29 | 4.49 | 4.25 | 4.39 | 4.39 | 63,832 |
| 23 Jan 2024 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 7,026 |
| 22 Jan 2024 | 4.19 | 4.30 | 4.15 | 4.20 | 4.20 | 7,390 |
| 19 Jan 2024 | 4.24 | 4.25 | 3.98 | 4.25 | 4.25 | 11,208 |
| 18 Jan 2024 | 4.20 | 4.25 | 4.00 | 4.25 | 4.25 | 15,025 |
| 17 Jan 2024 | 4.14 | 4.21 | 4.10 | 4.21 | 4.21 | 7,933 |
| 16 Jan 2024 | 4.19 | 4.24 | 4.06 | 4.24 | 4.24 | 5,958 |
| 15 Jan 2024 | 3.99 | 4.20 | 3.99 | 4.20 | 4.20 | 13,879 |
| 12 Jan 2024 | 4.07 | 4.19 | 3.84 | 4.19 | 4.19 | 13,506 |
| 11 Jan 2024 | 4.25 | 4.25 | 3.99 | 3.99 | 3.99 | 9,425 |
| 10 Jan 2024 | 3.99 | 4.30 | 3.86 | 4.20 | 4.20 | 19,383 |
| 09 Jan 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4,751 |
| 08 Jan 2024 | 3.99 | 3.99 | 3.90 | 3.99 | 3.99 | 8,662 |
| 05 Jan 2024 | 4.00 | 4.00 | 3.66 | 3.99 | 3.99 | 13,952 |
| 04 Jan 2024 | 3.99 | 3.99 | 3.86 | 3.97 | 3.97 | 10,834 |
| 03 Jan 2024 | 3.89 | 4.00 | 3.57 | 3.88 | 3.88 | 13,143 |
| 02 Jan 2024 | 3.58 | 3.88 | 3.45 | 3.88 | 3.88 | 6,843 |
| 29 Dec 2023 | 3.42 | 3.60 | 3.34 | 3.50 | 3.50 | 67,856 |
| 28 Dec 2023 | 3.43 | 3.50 | 3.31 | 3.50 | 3.50 | 16,407 |
| 27 Dec 2023 | 3.42 | 3.50 | 3.36 | 3.50 | 3.50 | 14,669 |
| 22 Dec 2023 | 3.48 | 3.50 | 3.41 | 3.50 | 3.50 | 12,564 |
| 21 Dec 2023 | 3.10 | 3.49 | 3.09 | 3.49 | 3.49 | 16,119 |
| 20 Dec 2023 | 2.99 | 3.50 | 2.93 | 3.11 | 3.11 | 43,403 |
| 19 Dec 2023 | 2.97 | 3.00 | 2.89 | 3.00 | 3.00 | 10,168 |
| 18 Dec 2023 | 2.99 | 3.00 | 2.98 | 3.00 | 3.00 | 8,326 |
| 15 Dec 2023 | 2.93 | 3.00 | 2.87 | 2.99 | 2.99 | 8,924 |
| 14 Dec 2023 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 36,186 |
| 13 Dec 2023 | 2.94 | 3.00 | 2.80 | 3.00 | 3.00 | 9,272 |
| 12 Dec 2023 | 2.92 | 2.98 | 2.87 | 2.95 | 2.95 | 5,534 |
| 11 Dec 2023 | 2.92 | 2.99 | 2.90 | 2.99 | 2.99 | 4,511 |
| 08 Dec 2023 | 2.97 | 2.99 | 2.89 | 2.99 | 2.99 | 5,684 |
| 07 Dec 2023 | 2.88 | 2.99 | 2.72 | 2.97 | 2.97 | 8,964 |
| 06 Dec 2023 | 2.79 | 2.95 | 2.78 | 2.95 | 2.95 | 150,776 |
| *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.