Maurel Et Prom Historical Data - ETX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Maurel Et Prom (ETX)
Maurel Et Prom (ETX) Historical

Maurel Et Prom (ETX)

6.57

-0.02

( -0.30% )

Updated: 09:03:43

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.135	-2.01342281879	6.705	6.755	6.53	887	6.67180434	DE
4	0.42	6.82926829268	6.15	6.755	5.825	481	6.53242496	DE
12	1.778	37.1035058431	4.792	6.755	4.792	364	6.07586123	DE
26	-0.33	-4.78260869565	6.9	6.945	4.792	1315	5.8520935	DE
52	2.2	50.3432494279	4.37	6.945	4.3499999	1926	5.61409568	DE
156	2.2	50.3432494279	4.37	6.945	4.3499999	1926	5.61409568	DE
260	2.2	50.3432494279	4.37	6.945	4.3499999	1926	5.61409568	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716496020	6.61	-0.05	-0.75	6.53	6.61	6.53	1031
1716409620	6.66	0.02	0.30	6.66	6.66	6.66	62
1716323160	6.64	-0.1	-1.41	6.755	6.755	6.64	954
1716236760	6.735	0.36	5.65	6.705	6.745	6.705	1500
1715977620	6.375	0	0.00	6.375	6.375	6.375	0
1715891220	6.375	-0.11	-1.70	6.375	6.375	6.375	1
1715804820	6.485	-0.02	-0.23	6.47	6.485	6.47	20
1715718420	6.5	0.04	0.62	6.5	6.5	6.5	200
1715631960	6.46	0.08	1.17	6.46	6.46	6.46	300
1715372820	6.385	0	0.00	6.385	6.385	6.385	0
1715286420	6.385	-0.11	-1.69	6.385	6.385	6.385	1
1715200020	6.495	0	0.00	6.495	6.495	6.495	0
1715113620	6.495	-0.04	-0.61	6.45	6.495	6.45	700
1715027220	6.535	0.65	11.05	6.315	6.535	6.315	1212
1714767960	5.885	0	0.00	5.885	5.885	5.885	0
1714681560	5.885	-0.22	-3.52	5.825	5.885	5.825	560
1714508820	6.1	0	0.00	6.1	6.1	6.1	0
1714422420	6.1	-0.05	-0.81	6.085	6.1	6.085	140
1714163220	6.15	-0.03	-0.49	6.15	6.15	6.15	49
1714076820	6.18	-0.09	-1.36	6.18	6.18	6.18	50
1713990420	6.265	0.11	1.70	6.265	6.265	6.265	100
1713903960	6.16	0.13	2.07	6.16	6.16	6.16	496
1713817560	6.035	-0.21	-3.29	6.035	6.035	6.035	8
1713558420	6.24	0	0.00	6.24	6.24	6.24	0
1713472020	6.24	0.06	0.89	6.24	6.24	6.24	1
1713385620	6.1849999	0	0.00	6.1849999	6.1849999	6.1849999	0
1713299220	6.1849999	-0.27	-4.11	6.365	6.365	6.1849999	1310
1713212820	6.45	-0.01	-0.08	6.535	6.535	6.45	110
1712953620	6.455	0.32	5.13	6.46	6.46	6.455	108
1712867220	6.14	0.05	0.90	6.14	6.14	6.14	250
1712780760	6.085	-0.06	-0.90	6.085	6.085	6.085	1
1712694360	6.14	0	0.00	6.14	6.14	6.14	0
1712607960	6.14	0.3	5.14	6.12	6.14	6.12	350
1712348760	5.84	0	0.00	5.84	5.84	5.84	0
1712262360	5.84	0	0.00	5.84	5.84	5.84	0
1712175960	5.84	0.08	1.39	5.79	5.84	5.79	184
1712089560	5.76	0.21	3.78	5.775	5.775	5.76	13
1711661160	5.55	0.04	0.63	5.55	5.55	5.55	50
1711574760	5.515	0	0.00	5.515	5.515	5.515	0
1711488360	5.515	0	0.00	5.515	5.515	5.515	0
1711401960	5.515	0.01	0.18	5.515	5.515	5.515	1
1711142760	5.505	0	0.00	5.505	5.505	5.505	0
1711056360	5.505	0	0.09	5.535	5.535	5.505	529
1710969960	5.5	0	0.00	5.5	5.5	5.5	5
1710883560	5.5	0	0.00	5.5	5.5	5.5	0
1710797160	5.5	0	0.00	5.5	5.5	5.5	0
1710537960	5.5	0.24	4.56	5.5199999	5.53	5.5	411
1710451620	5.26	0	0.00	5.26	5.26	5.26	0
1710365220	5.26	0	0.00	5.26	5.26	5.26	0
1710278820	5.26	0	0.00	5.26	5.26	5.26	0
1710192420	5.26	0.05	0.96	5.26	5.26	5.26	100
1709933160	5.21	0	0.00	5.21	5.21	5.21	0
1709846760	5.21	0.24	4.87	5.025	5.21	5.025	1101
1709760360	4.968	0	0.00	4.968	4.968	4.968	180
1709673960	4.968	0	0.00	4.968	4.968	4.968	0
1709587560	4.968	0.04	0.73	4.968	4.968	4.968	300
1709328360	4.932	-0.12	-2.34	4.792	4.932	4.792	1066
1709241960	5.05	-0.01	-0.20	5.05	5.05	5.05	15
1709155620	5.0599999	0	0.00	5.0599999	5.0599999	5.0599999	0
1709069220	5.0599999	0.06	1.20	5.0599999	5.0599999	5.0599999	17
1708982760	5	0	0.00	4.976	5	4.954	5479

BNP PARIBAS ISSUANCE

MORGAN STANLEY BV

BNP Paribas Issuance

BNP Paribas Issuance

Banco Di Desio E Della B...

BNP Paribas Issuance

NLBNPIT21YH4 20240621 10.5

Morgan Stanley Bv

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions