Skip to main content

Meyer Burger Technology Ag (OP: MYBUF )

0.0110 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.0794 0.0800 0.0730 0.0765 64,651 -0.02(-18.70%)
Feb 28, 2024 0.0940 0.0941 0.0871 0.0941 43,000 -0.01(-7.75%)
Feb 27, 2024 0.1000 0.1020 0.1000 0.1020 147,500 -0.00(-3.59%)
Feb 26, 2024 0.1000 0.1058 0.1000 0.1058 114,402 +0.01(+6.98%)
Feb 23, 2024 0.0940 0.1012 0.0940 0.0989 10,670 -0.00(-2.08%)
Feb 22, 2024 0.1100 0.1100 0.1001 0.1010 72,354 -0.02(-15.83%)
Feb 21, 2024 0.1200 0.1200 0.1200 0.1200 1,000 -0.00(-0.83%)
Feb 20, 2024 0.1240 0.1250 0.1210 0.1210 105,000 -0.00(-3.59%)
Feb 16, 2024 0.1300 0.1300 0.1255 0.1255 401,000 -0.01(-7.04%)
Feb 15, 2024 0.1350 0.1350 0.1350 0.1350 470,000 +0.00(+0.00%)
Feb 14, 2024 0.1350 0.1350 0.1350 0.1350 100,000 +0.00(+0.82%)
Feb 13, 2024 0.1339 0.1339 0.1339 0.1339 200,000 +0.00(+3.00%)
Feb 12, 2024 0.1350 0.1350 0.1300 0.1300 2,012 -0.01(-7.14%)
Feb 08, 2024 0.1400 0 +0.00(+1.60%)
Feb 07, 2024 0.1360 0.1390 0.1330 0.1378 60,786 -0.00(-0.86%)
Feb 06, 2024 0.1390 0.1390 0.1390 0.1390 6,000 -0.01(-4.14%)
Feb 05, 2024 0.1480 0.1480 0.1450 0.1450 225 -0.01(-7.05%)
Feb 02, 2024 0.1560 0.1560 0.1560 0.1560 2,800 +0.03(+21.40%)
Feb 01, 2024 0.1285 0.1285 0.1280 0.1285 44,900 -0.02(-10.76%)
Jan 31, 2024 0.1333 0.1440 0.1260 0.1440 172,507 -0.03(-14.79%)
Jan 30, 2024 0.1686 0.1690 0.1686 0.1690 13,350 +0.00(+1.81%)
Jan 29, 2024 0.1550 0.1670 0.1550 0.1660 638,097 +0.03(+21.17%)
Jan 26, 2024 0.1400 0.1430 0.1370 0.1370 142,000 -0.00(-0.36%)
Jan 25, 2024 0.1400 0.1540 0.1310 0.1375 58,750 -0.02(-14.06%)
Jan 24, 2024 0.1600 0.1600 0.1550 0.1600 77,000 +0.02(+15.94%)
Jan 23, 2024 0.1370 0.1400 0.1365 0.1380 307,200 +0.01(+10.40%)
Jan 22, 2024 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+1.63%)
Jan 19, 2024 0.1220 0.1230 0.1151 0.1230 55,200 +0.00(+2.50%)
Jan 18, 2024 0.1164 0.1200 0.1111 0.1200 32,800 +0.01(+14.29%)
Jan 17, 2024 0.1060 0.1100 0.1020 0.1050 1,095,210 -0.06(-35.54%)
Jan 16, 2024 0.1450 0.1629 0.1450 0.1629 68,315 -0.04(-18.55%)
Jan 11, 2024 0.2000 0 -0.01(-4.08%)
Jan 09, 2024 0.2085 0 -0.00(-1.65%)
Jan 08, 2024 0.2120 0.2120 0.2120 0.2120 2,500 +0.00(+0.95%)
Jan 05, 2024 0.2100 0.2100 0.2100 0.2100 10,000 -0.00(-1.87%)
Jan 03, 2024 0.2140 0 -0.02(-9.51%)
Jan 02, 2024 0.2365 0.2365 0.2365 0.2365 1,550 +0.00(+0.42%)
Dec 29, 2023 0.2250 0.2365 0.2250 0.2355 15,500 -0.01(-2.69%)
Dec 28, 2023 0.2200 0.2420 0.2200 0.2420 14,153 +0.01(+4.31%)
Dec 27, 2023 0.2295 0.2320 0.2295 0.2320 17,500 +0.02(+7.26%)
Dec 26, 2023 0.2163 0.2163 0.2163 0.2163 9,450 -0.00(-1.68%)
Dec 22, 2023 0.2128 0.2225 0.2128 0.2200 20,026 +0.00(+0.69%)
Dec 21, 2023 0.2198 0.2198 0.2120 0.2185 6,888 +0.00(+1.63%)
Dec 20, 2023 0.2260 0.2260 0.2130 0.2150 37,700 +0.00(+0.47%)
Dec 19, 2023 0.2245 0.2245 0.2140 0.2140 19,000 -0.02(-8.74%)
Dec 18, 2023 0.2300 0.2440 0.2300 0.2345 20,100 +0.01(+6.59%)
Dec 15, 2023 0.2200 0.2200 0.2200 0.2200 170 +0.02(+7.32%)
Dec 14, 2023 0.2100 0.2100 0.2050 0.2050 67,254 +0.02(+13.89%)
Dec 13, 2023 0.1885 0.1885 0.1786 0.1800 26,700 -0.03(-14.29%)
Dec 12, 2023 0.2300 0.2300 0.1990 0.2100 31,100 -0.08(-27.59%)
Dec 05, 2023 0.2900 0 +0.04(+15.08%)
Dec 04, 2023 0.2520 0.2520 0.2520 0.2520 2,000 -0.02(-5.97%)
Dec 01, 2023 0.2600 0.2680 0.2600 0.2680 23,101 +0.03(+11.67%)
Nov 29, 2023 0.2400 0 +0.00(+1.74%)
Nov 28, 2023 0.2380 0.2380 0.2150 0.2359 19,155 -0.00(-1.50%)
Nov 27, 2023 0.2490 0.2490 0.2395 0.2395 3,405 -0.01(-4.20%)
Nov 24, 2023 0.2530 0.2530 0.2500 0.2500 9,150 -0.05(-15.54%)
Nov 22, 2023 0.2960 0.2960 0.2940 0.2960 121,090 +0.00(+0.68%)
Nov 20, 2023 0.2940 0 +0.00(+1.38%)
Nov 17, 2023 0.2900 0.2900 0.2900 0.2900 550 -0.02(-7.35%)
Nov 15, 2023 0.3130 0 +0.00(+0.16%)
Nov 14, 2023 0.3270 0.3270 0.3125 0.3125 366 +0.03(+11.61%)
Nov 13, 2023 0.2926 0.2926 0.2800 0.2800 10,006 -0.01(-3.45%)
Nov 10, 2023 0.2820 0.2920 0.2820 0.2900 10,250 -0.01(-1.69%)
Nov 09, 2023 0.2900 0.2950 0.2900 0.2950 1,960 +0.00(+0.68%)
Nov 08, 2023 0.2930 0.2930 0.2930 0.2930 15,000 +0.00(+0.00%)
Nov 07, 2023 0.2930 0.2930 0.2930 0.2930 100 -0.02(-6.69%)
Nov 03, 2023 0.3140 0 +0.04(+15.23%)
Nov 02, 2023 0.2725 0.2725 0.2725 0.2725 2,000 -0.01(-1.98%)
Nov 01, 2023 0.2570 0.2780 0.2570 0.2780 102,000 +0.01(+2.96%)
Oct 30, 2023 0.2700 0 +0.00(+0.97%)
Oct 27, 2023 0.2674 0.2674 0.2674 0.2674 1,600 +0.01(+2.65%)
Oct 26, 2023 0.2750 0.2750 0.2520 0.2605 9,688 -0.01(-2.62%)
Oct 25, 2023 0.2675 0.2675 0.2675 0.2675 500 -0.00(-1.33%)
Oct 24, 2023 0.2551 0.2711 0.2551 0.2711 15,240 +0.02(+8.44%)
Oct 23, 2023 0.2530 0.2580 0.2500 0.2500 79,128 -0.01(-4.21%)
Oct 20, 2023 0.2580 0.2610 0.2580 0.2610 102,500 -0.01(-3.33%)
Oct 19, 2023 0.2700 0.2720 0.2700 0.2700 1,576 -0.00(-0.55%)
Oct 18, 2023 0.2800 0.2800 0.2715 0.2715 7,800 -0.01(-3.72%)
Oct 17, 2023 0.2600 0.2820 0.2600 0.2820 76,335 -0.01(-2.25%)
Oct 16, 2023 0.2885 0.2885 0.2885 0.2885 1,080 -0.01(-2.20%)
Oct 13, 2023 0.2910 0.2950 0.2910 0.2950 6,072 -0.01(-2.48%)
Oct 12, 2023 0.3000 0.3025 0.2960 0.3025 17,615 +0.01(+2.54%)
Oct 11, 2023 0.3180 0.3180 0.2950 0.2950 5,600 -0.01(-4.07%)
Oct 10, 2023 0.3075 0.3075 0.3075 0.3075 200 +0.01(+3.36%)
Oct 09, 2023 0.3100 0.3100 0.2850 0.2975 44,000 -0.01(-3.09%)
Oct 06, 2023 0.3100 0.3100 0.3000 0.3070 62,200 -0.02(-4.81%)
Oct 05, 2023 0.3300 0.3300 0.3225 0.3225 222,555 +0.00(+0.78%)
Oct 04, 2023 0.3134 0.3225 0.3000 0.3200 51,300 -0.01(-3.03%)
Oct 03, 2023 0.3480 0.3480 0.3200 0.3300 201,081 -0.05(-13.84%)
Oct 02, 2023 0.3900 0.3900 0.3700 0.3830 41,100 -0.03(-7.71%)
Sep 29, 2023 0.4320 0.4320 0.4100 0.4150 22,300 -0.02(-3.49%)
Sep 28, 2023 0.4370 0.4370 0.4050 0.4300 47,245 +0.03(+7.42%)
Sep 27, 2023 0.4090 0.4090 0.3850 0.4003 21,250 +0.01(+2.64%)
Sep 22, 2023 0.3900 0 -0.02(-5.34%)
Sep 21, 2023 0.4120 0.4120 0.4120 0.4120 25 +0.01(+1.48%)
Sep 19, 2023 0.4060 0 +0.02(+4.10%)
Sep 18, 2023 0.4180 0.4180 0.3900 0.3900 17,090 -0.03(-6.36%)
Sep 15, 2023 0.3950 0.4165 0.3950 0.4165 5,280 -0.03(-7.44%)
Sep 13, 2023 0.4500 0 +0.04(+10.84%)
Sep 11, 2023 0.4060 0 +0.01(+1.50%)
Sep 08, 2023 0.3830 0.4000 0.3830 0.4000 53,980 +0.00(+0.00%)
Sep 07, 2023 0.4000 0.4000 0.3890 0.4000 21,700 -0.02(-3.96%)
Sep 06, 2023 0.4080 0.4300 0.4060 0.4165 25,225 -0.04(-8.26%)
Sep 05, 2023 0.4540 0.4540 0.4540 0.4540 2,000 -0.01(-1.30%)
Sep 01, 2023 0.4600 0.4600 0.4600 0.4600 1,450 +0.01(+1.77%)
Aug 31, 2023 0.4400 0.4584 0.4400 0.4520 10,800 -0.04(-8.41%)
Aug 29, 2023 0.4935 0 +0.01(+2.81%)
Aug 25, 2023 0.4800 0 +0.01(+2.78%)
Aug 24, 2023 0.4760 0.4915 0.4670 0.4670 294,785 -0.00(-0.64%)
Aug 22, 2023 0.4700 0 -0.01(-2.08%)
Aug 21, 2023 0.4970 0.5000 0.4800 0.4800 20,252 -0.01(-1.03%)
Aug 18, 2023 0.4400 0.4850 0.4400 0.4850 149,100 +0.01(+1.78%)
Aug 17, 2023 0.5070 0.5070 0.4700 0.4765 12,200 -0.05(-10.26%)
Aug 16, 2023 0.5340 0.5340 0.4880 0.5310 1,110 +0.02(+4.12%)
Aug 15, 2023 0.5436 0.5480 0.4900 0.5100 214,700 -0.03(-4.89%)
Aug 14, 2023 0.5509 0.5509 0.5362 0.5362 354 -0.02(-3.99%)
Aug 11, 2023 0.5585 0.5585 0.5585 0.5585 200 -0.01(-2.02%)
Aug 10, 2023 0.5700 0.5700 0.5560 0.5700 1,100 +0.00(+0.53%)
Aug 09, 2023 0.5670 0.5670 0.5670 0.5670 60 +0.01(+1.89%)
Aug 08, 2023 0.5750 0.5750 0.5565 0.5565 495 -0.01(-2.20%)
Aug 07, 2023 0.5950 0.5950 0.5690 0.5690 89 -0.03(-4.37%)
Aug 04, 2023 0.5976 0.5976 0.5950 0.5950 12,000 +0.02(+3.57%)
Aug 03, 2023 0.5900 0.5900 0.5745 0.5745 1,167 -0.02(-2.63%)
Aug 02, 2023 0.6070 0.6100 0.5900 0.5900 14,225 -0.05(-7.84%)
Aug 01, 2023 0.6101 0.6402 0.5800 0.6402 490 +0.05(+8.18%)
Jul 31, 2023 0.6400 0.6400 0.5918 0.5918 10,025 -0.06(-8.95%)
Jul 27, 2023 0.6500 0 +0.00(+0.00%)
Jul 26, 2023 0.6700 0.6700 0.6500 0.6500 17,155 -0.02(-2.26%)
Jul 25, 2023 0.6840 0.6900 0.6650 0.6650 9,878 +0.02(+2.94%)
Jul 24, 2023 0.6475 0.6500 0.6460 0.6460 18,300 -0.05(-7.52%)
Jul 21, 2023 0.7015 0.7015 0.6985 0.6985 10,350 -0.00(-0.43%)
Jul 20, 2023 0.7200 0.7200 0.7015 0.7015 12,890 -0.00(-0.50%)
Jul 18, 2023 0.7050 0 +0.01(+1.44%)
Jul 17, 2023 0.7100 0.7100 0.6950 0.6950 57,000 -0.03(-4.01%)
Jul 14, 2023 0.7100 0.7240 0.6850 0.7240 11,245 +0.06(+9.70%)
Jul 13, 2023 0.6600 0.6600 0.6600 0.6600 50,000 +0.00(+0.64%)
Jul 12, 2023 0.6558 0.6700 0.6558 0.6558 5,600 -0.00(-0.64%)
Jul 11, 2023 0.6500 0.6600 0.6500 0.6600 6,000 +0.01(+2.17%)
Jul 10, 2023 0.6460 0.6460 0.6460 0.6460 1,000 -0.03(-3.91%)
Jul 07, 2023 0.6494 0.6723 0.6439 0.6723 3,955 +0.00(+0.34%)
Jul 06, 2023 0.6705 0.6705 0.6450 0.6700 27,073 -0.03(-4.29%)
Jul 05, 2023 0.7000 0.7000 0.7000 0.7000 35,500 +0.02(+3.17%)
Jul 03, 2023 0.6785 0.6785 0.6785 0.6785 10,000 +0.00(+0.00%)
Jun 30, 2023 0.6800 0.6800 0.6785 0.6785 4,698 +0.04(+5.69%)
Jun 29, 2023 0.6960 0.6960 0.6420 0.6420 5,050 -0.02(-2.43%)
Jun 28, 2023 0.6400 0.6870 0.6400 0.6580 4,605 +0.02(+2.33%)
Jun 26, 2023 0.6430 0 -0.04(-5.44%)
Jun 23, 2023 0.6800 0.6800 0.6800 0.6800 6,000 +0.00(+0.61%)
Jun 22, 2023 0.6500 0.6759 0.6210 0.6759 32,833 +0.06(+9.37%)
Jun 21, 2023 0.6180 0.6180 0.6180 0.6180 1,000 +0.02(+3.67%)
Jun 20, 2023 0.6000 0.6300 0.5800 0.5961 36,307 -0.03(-5.53%)
Jun 16, 2023 0.6450 0.6500 0.6310 0.6310 361,500 +0.03(+4.82%)
Jun 15, 2023 0.6300 0.6300 0.6020 0.6020 9,000 -0.04(-5.92%)
Jun 14, 2023 0.6324 0.6399 0.6080 0.6399 24,199 +0.01(+1.01%)
Jun 13, 2023 0.6340 0.6340 0.6335 0.6335 2,001 +0.00(+0.56%)
Jun 08, 2023 0.6300 0 +0.01(+0.80%)
Jun 07, 2023 0.6250 0.6250 0.6250 0.6250 1,850 -0.01(-1.88%)
Jun 06, 2023 0.6370 0.6370 0.6370 0.6370 1,000 +0.01(+1.11%)
Jun 05, 2023 0.6195 0.6300 0.6195 0.6300 101,350 +0.00(+0.19%)
Jun 02, 2023 0.6080 0.6288 0.6080 0.6288 11,700 -0.00(-0.21%)
Jun 01, 2023 0.6500 0.6500 0.6301 0.6301 2,500 -0.02(-3.06%)
May 31, 2023 0.6200 0.6500 0.6200 0.6500 400 +0.02(+2.36%)
May 30, 2023 0.6320 0.6350 0.6320 0.6350 435 -0.01(-1.09%)
May 25, 2023 0.6420 0 -0.01(-0.77%)
May 24, 2023 0.6470 0.6470 0.6470 0.6470 30,000 +0.01(+1.49%)
May 23, 2023 0.6300 0.6375 0.6250 0.6375 19,650 -0.01(-1.16%)
May 22, 2023 0.6375 0.6450 0.6375 0.6450 13,350 +0.03(+4.88%)
May 19, 2023 0.6200 0.6610 0.6150 0.6150 112,672 +0.03(+5.56%)
May 18, 2023 0.5826 0.5826 0.5826 0.5826 1,800 -0.06(-8.75%)
May 17, 2023 0.6610 0.6610 0.6385 0.6385 1,300 -0.03(-4.70%)
May 16, 2023 0.6342 0.6700 0.6250 0.6700 4,650 +0.01(+1.28%)
May 15, 2023 0.6615 0.6615 0.6615 0.6615 100 +0.00(+0.53%)
May 12, 2023 0.6375 0.6580 0.6375 0.6580 1,300 +0.04(+6.13%)
May 11, 2023 0.6000 0.6290 0.6000 0.6200 19,400 +0.01(+1.72%)
May 10, 2023 0.6280 0.6280 0.6095 0.6095 13,800 -0.05(-7.65%)
May 08, 2023 0.6600 0 -0.04(-5.71%)
May 05, 2023 0.7000 0.7000 0.6775 0.7000 31,580 +0.03(+4.40%)
May 03, 2023 0.6705 0 -0.03(-4.06%)
May 02, 2023 0.6430 0.6989 0.6360 0.6989 32,026 +0.04(+5.89%)
May 01, 2023 0.6600 0.6600 0.6600 0.6600 1,580 -0.00(-0.30%)
Apr 28, 2023 0.6260 0.6620 0.6260 0.6620 598 +0.00(+0.00%)
Apr 25, 2023 0.6620 0 -0.05(-6.50%)
Apr 24, 2023 0.7080 0.7080 0.7080 0.7080 100 +0.05(+7.68%)
Apr 20, 2023 0.6575 0 -0.03(-4.92%)
Apr 19, 2023 0.6920 0.6920 0.6915 0.6915 1,070 -0.01(-1.91%)
Apr 17, 2023 0.7050 0 -0.01(-1.08%)
Apr 14, 2023 0.7260 0.7260 0.7127 0.7127 600 +0.04(+5.23%)
Apr 13, 2023 0.6700 0.6773 0.6700 0.6773 1,068 +0.02(+3.17%)
Apr 12, 2023 0.6830 0.6830 0.6565 0.6565 3,500 +0.04(+6.23%)
Apr 11, 2023 0.6500 0.6500 0.6180 0.6180 10,510 -0.06(-9.12%)
Apr 10, 2023 0.6700 0.6800 0.6699 0.6800 16,000 +0.01(+1.27%)
Apr 06, 2023 0.6450 0.6715 0.6450 0.6715 5,200 -0.01(-1.25%)
Apr 05, 2023 0.6888 0.6888 0.6600 0.6800 42,000 -0.02(-2.86%)
Apr 03, 2023 0.7000 0 -0.01(-1.89%)
Mar 31, 2023 0.7220 0.7340 0.7135 0.7135 868 +0.04(+6.49%)
Mar 30, 2023 0.6750 0.6930 0.6700 0.6700 7,275 +0.04(+5.51%)
Mar 29, 2023 0.6324 0.6350 0.6324 0.6350 1,170 +0.02(+2.42%)
Mar 28, 2023 0.6200 0.6200 0.6200 0.6200 3,000 -0.02(-3.13%)
Mar 27, 2023 0.6300 0.6400 0.6050 0.6400 111,000 +0.03(+4.92%)
Mar 24, 2023 0.6096 0.6110 0.6054 0.6100 4,643 +0.07(+12.96%)
Mar 22, 2023 0.5400 0 -0.04(-6.90%)
Mar 21, 2023 0.5800 0.5800 0.5800 0.5800 20,020 +0.02(+3.57%)
Mar 20, 2023 0.5700 0.5700 0.5600 0.5600 1,150 -0.01(-1.18%)
Mar 17, 2023 0.5880 0.5880 0.5500 0.5667 16,239 -0.02(-3.13%)
Mar 16, 2023 0.5850 0.5850 0.5850 0.5850 3,631 -0.01(-0.85%)
Mar 15, 2023 0.6050 0.6075 0.5900 0.5900 15,046 -0.06(-8.67%)
Mar 14, 2023 0.6460 0.6460 0.6460 0.6460 6,500 +0.01(+1.02%)
Mar 13, 2023 0.6200 0.6395 0.6200 0.6395 11,215 +0.01(+2.32%)
Mar 10, 2023 0.6150 0.6250 0.6150 0.6250 2,100 -0.01(-2.01%)
Mar 09, 2023 0.6360 0.6378 0.6360 0.6378 1,000 +0.03(+4.47%)
Mar 08, 2023 0.6340 0.6340 0.5950 0.6105 4,900 +0.02(+2.66%)
Mar 07, 2023 0.6250 0.6250 0.5800 0.5947 35,130 -0.06(-8.51%)
Mar 03, 2023 0.6500 0 +0.00(+0.02%)
Mar 02, 2023 0.6500 0.6500 0.6300 0.6499 210,450 -0.12(-15.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.