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 (%)
May 08, 2023 0.6600 0.6600 0.6600 0.6600 24,000 -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%)
Mar 01, 2023 0.7740 0.7780 0.7475 0.7655 24,525 +0.01(+0.72%)
Feb 28, 2023 0.7780 0.7780 0.7600 0.7600 21,650 +0.04(+5.54%)
Feb 27, 2023 0.7150 0.7201 0.7150 0.7201 1,400 -0.03(-3.47%)
Feb 24, 2023 0.7499 0.7499 0.7450 0.7460 5,750 -0.02(-2.48%)
Feb 23, 2023 0.7350 0.7650 0.7110 0.7650 43,621 +0.04(+5.88%)
Feb 22, 2023 0.7275 0.7350 0.7225 0.7225 2,330 -0.01(-0.69%)
Feb 21, 2023 0.7275 0.7275 0.7000 0.7275 2,500 +0.03(+4.30%)
Feb 17, 2023 0.6975 0.6975 0.6975 0.6975 9,000 -0.03(-4.45%)
Feb 16, 2023 0.7200 0.7300 0.7200 0.7300 16,200 +0.01(+1.39%)
Feb 15, 2023 0.7200 0.7200 0.7165 0.7200 2,120 +0.04(+5.88%)
Feb 14, 2023 0.7100 0.7100 0.6800 0.6800 3,050 -0.02(-2.86%)
Feb 13, 2023 0.7100 0.7100 0.6800 0.7000 4,886 -0.01(-1.34%)
Feb 10, 2023 0.7070 0.7350 0.6800 0.7095 1,979 -0.02(-2.81%)
Feb 08, 2023 0.7300 0 -0.02(-2.69%)
Feb 07, 2023 0.7385 0.7620 0.7385 0.7502 1,968 +0.02(+2.07%)
Feb 06, 2023 0.7350 0.7350 0.7350 0.7350 4,000 +0.02(+2.27%)
Feb 03, 2023 0.7410 0.7410 0.7100 0.7187 331 +0.01(+0.87%)
Feb 02, 2023 0.7300 0.7455 0.7125 0.7125 12,215 +0.04(+5.85%)
Feb 01, 2023 0.6800 0.7035 0.6731 0.6731 10,400 -0.03(-3.84%)
Jan 31, 2023 0.7000 0.7000 0.7000 0.7000 750 +0.01(+0.72%)
Jan 30, 2023 0.6800 0.7280 0.6800 0.6950 3,569 +0.04(+6.92%)
Jan 27, 2023 0.6660 0.6660 0.6500 0.6500 1,040 -0.00(-0.49%)
Jan 26, 2023 0.6532 0.6532 0.6532 0.6532 200 -0.01(-1.63%)
Jan 25, 2023 0.6660 0.6660 0.6405 0.6640 1,012 -0.01(-0.90%)
Jan 24, 2023 0.6700 0.6880 0.6700 0.6700 10,098 -0.02(-2.76%)
Jan 23, 2023 0.6880 0.6890 0.6500 0.6890 10,320 +0.07(+11.13%)
Jan 20, 2023 0.6200 0.6200 0.6200 0.6200 500 -0.06(-8.15%)
Jan 19, 2023 0.6500 0.6780 0.6500 0.6750 48,100 +0.02(+2.97%)
Jan 18, 2023 0.6800 0.6800 0.6300 0.6555 43,200 -0.03(-4.86%)
Jan 17, 2023 0.6550 0.6970 0.6550 0.6890 78,437 +0.01(+0.83%)
Jan 13, 2023 0.7000 0.7000 0.6422 0.6833 40,468 +0.02(+2.60%)
Jan 12, 2023 0.6400 0.6660 0.6300 0.6660 18,175 +0.07(+11.00%)
Jan 11, 2023 0.6000 0.6150 0.6000 0.6000 19,145 +0.01(+1.27%)
Jan 10, 2023 0.5925 0.5925 0.5925 0.5925 40 -0.01(-1.25%)
Jan 09, 2023 0.6000 0.6000 0.6000 0.6000 1,000 +0.04(+6.19%)
Jan 06, 2023 0.5970 0.5970 0.5650 0.5650 17,202 +0.01(+1.80%)
Jan 05, 2023 0.5520 0.5550 0.5520 0.5550 3,394 -0.03(-5.93%)
Jan 04, 2023 0.5900 0.5900 0.5900 0.5900 23,000 -0.00(-0.17%)
Jan 03, 2023 0.5800 0.5910 0.5800 0.5910 28,421 -0.01(-1.50%)
Dec 30, 2022 0.6000 0.6000 0.6000 0.6000 100 +0.02(+3.00%)
Dec 29, 2022 0.5850 0.5850 0.5825 0.5825 1,150 +0.03(+5.89%)
Dec 28, 2022 0.5718 0.5718 0.5501 0.5501 5,150 -0.04(-7.55%)
Dec 27, 2022 0.5700 0.5950 0.5700 0.5950 29,000 +0.03(+5.78%)
Dec 22, 2022 0.5625 0 -0.01(-1.49%)
Dec 21, 2022 0.5720 0.5900 0.5710 0.5710 2,110 +0.01(+1.42%)
Dec 20, 2022 0.5799 0.5799 0.5630 0.5630 1,075 -0.04(-6.15%)
Dec 19, 2022 0.5800 0.5999 0.5800 0.5999 5,000 +0.02(+3.43%)
Dec 16, 2022 0.6000 0.6000 0.5800 0.5800 11,500 +0.01(+0.87%)
Dec 15, 2022 0.5750 0.5750 0.5750 0.5750 6,780 -0.02(-2.54%)
Dec 14, 2022 0.5900 0.5985 0.5900 0.5900 7,500 +0.00(+0.00%)
Dec 13, 2022 0.5900 0.6060 0.5900 0.5900 16,659 +0.03(+4.42%)
Dec 12, 2022 0.5700 0.5885 0.5650 0.5650 67,610 -0.03(-4.24%)
Dec 09, 2022 0.5900 0.5900 0.5795 0.5900 12,593 -0.01(-1.67%)
Dec 08, 2022 0.5501 0.6000 0.5500 0.6000 11,347 +0.06(+12.15%)
Dec 07, 2022 0.5365 0.5365 0.5350 0.5350 5,100 -0.02(-3.60%)
Dec 06, 2022 0.5500 0.5550 0.5425 0.5550 12,150 +0.02(+3.64%)
Dec 05, 2022 0.5355 0.5355 0.5355 0.5355 1 -0.00(-0.74%)
Dec 02, 2022 0.5420 0.5420 0.5395 0.5395 3,236 -0.01(-1.64%)
Dec 01, 2022 0.5490 0.5730 0.5485 0.5485 7,892 +0.03(+5.48%)
Nov 30, 2022 0.5200 0.5200 0.5200 0.5200 54 +0.01(+2.95%)
Nov 28, 2022 0.5051 0 +0.00(+0.38%)
Nov 25, 2022 0.5000 0.5130 0.5000 0.5032 28,006 +0.01(+2.69%)
Nov 23, 2022 0.4800 0.4900 0.4800 0.4900 25,875 +0.03(+6.52%)
Nov 22, 2022 0.4600 0.4600 0.4600 0.4600 4,300 +0.00(+0.00%)
Nov 21, 2022 0.4600 0.4600 0.4600 0.4600 8,920 -0.03(-5.54%)
Nov 18, 2022 0.4870 0.4870 0.4870 0.4870 3,000 +0.02(+4.71%)
Nov 17, 2022 0.4850 0.4850 0.4651 0.4651 5,455 -0.01(-1.67%)
Nov 16, 2022 0.4740 0.4900 0.4730 0.4730 26,542 -0.01(-2.43%)
Nov 15, 2022 0.4831 0.4848 0.4650 0.4848 18,548 +0.03(+6.55%)
Nov 14, 2022 0.4919 0.4919 0.4550 0.4550 4,000 -0.03(-7.12%)
Nov 10, 2022 0.4899 0 +0.04(+8.75%)
Nov 07, 2022 0.4505 0 +0.04(+9.88%)
Nov 04, 2022 0.4000 0.4410 0.4000 0.4100 32,921 -0.04(-8.89%)
Nov 03, 2022 0.3960 0.4500 0.3960 0.4500 7,670 +0.02(+5.63%)
Nov 02, 2022 0.4220 0.4260 0.4050 0.4260 30,264 -0.01(-2.52%)
Nov 01, 2022 0.4400 0.4400 0.4087 0.4370 3,985 -0.06(-12.60%)
Oct 31, 2022 0.5000 0.5000 0.5000 0.5000 2,500 +0.02(+3.41%)
Oct 28, 2022 0.4835 0.4835 0.4835 0.4835 100 +0.03(+6.50%)
Oct 27, 2022 0.4960 0.4960 0.4540 0.4540 9,000 -0.04(-8.10%)
Oct 26, 2022 0.4470 0.4940 0.4470 0.4940 415 +0.03(+6.70%)
Oct 25, 2022 0.4630 0.4630 0.4630 0.4630 1,000 -0.02(-3.44%)
Oct 20, 2022 0.4795 0 +0.01(+2.46%)
Oct 19, 2022 0.4383 0.4680 0.4383 0.4680 23,000 +0.02(+4.00%)
Oct 18, 2022 0.4500 0.4500 0.4500 0.4500 18,000 +0.01(+1.12%)
Oct 14, 2022 0.4450 0 +0.03(+5.95%)
Oct 13, 2022 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+3.70%)
Oct 12, 2022 0.4040 0.4050 0.4040 0.4050 27,561 +0.00(+0.25%)
Oct 10, 2022 0.4040 0 -0.04(-8.39%)
Oct 07, 2022 0.4400 0.4410 0.4400 0.4410 2,300 -0.01(-2.00%)
Oct 06, 2022 0.4500 0.4500 0.4500 0.4500 400 +0.02(+4.90%)
Oct 05, 2022 0.4290 0.4290 0.4290 0.4290 70 +0.00(+0.00%)
Oct 04, 2022 0.4290 0.4290 0.4290 0.4290 20,000 +0.01(+2.14%)
Oct 03, 2022 0.4200 0.4200 0.4200 0.4200 34,000 +0.02(+6.11%)
Sep 29, 2022 0.3958 0 -0.03(-7.74%)
Sep 28, 2022 0.4290 0.4290 0.4290 0.4290 23,550 +0.02(+4.13%)
Sep 27, 2022 0.4120 0.4120 0.4120 0.4120 9,500 +0.00(+0.00%)
Sep 26, 2022 0.3800 0.4120 0.3800 0.4120 45,300 +0.02(+4.20%)
Sep 23, 2022 0.4200 0.4200 0.3954 0.3954 3,450 -0.04(-9.52%)
Sep 21, 2022 0.4370 0 -0.00(-0.68%)
Sep 20, 2022 0.4346 0.4400 0.4346 0.4400 1,700 -0.00(-0.43%)
Sep 19, 2022 0.4500 0.4500 0.4400 0.4419 20,000 -0.03(-5.98%)
Sep 16, 2022 0.4485 0.4700 0.4485 0.4700 11,857 +0.02(+5.15%)
Sep 15, 2022 0.4470 0.4470 0.4470 0.4470 4,000 -0.03(-6.78%)
Sep 14, 2022 0.4795 0.4850 0.4795 0.4795 3,152 -0.02(-4.10%)
Sep 13, 2022 0.4640 0.5000 0.4640 0.5000 58,900 -0.03(-6.14%)
Sep 12, 2022 0.5327 0.5327 0.5327 0.5327 450 +0.06(+11.65%)
Sep 08, 2022 0.4771 0 +0.01(+1.84%)
Sep 07, 2022 0.4685 0.4685 0.4685 0.4685 10,000 +0.02(+4.34%)
Sep 06, 2022 0.4490 0.4490 0.4490 0.4490 2,000 -0.00(-0.22%)
Sep 02, 2022 0.4950 0.4950 0.4500 0.4500 12,500 -0.04(-7.69%)
Sep 01, 2022 0.4875 0.4875 0.4875 0.4875 625 -0.01(-1.52%)
Aug 31, 2022 0.4950 0.5100 0.4950 0.4950 4,413 -0.01(-1.20%)
Aug 30, 2022 0.5010 0.5010 0.5010 0.5010 224 -0.02(-3.47%)
Aug 29, 2022 0.5260 0.5260 0.5102 0.5190 7,525 -0.03(-5.64%)
Aug 26, 2022 0.5220 0.5500 0.5220 0.5500 11,844 +0.00(+0.00%)
Aug 25, 2022 0.5500 0.5500 0.5500 0.5500 20,000 -0.04(-6.78%)
Aug 23, 2022 0.5900 0 +0.03(+5.36%)
Aug 19, 2022 0.5600 0 -0.04(-6.18%)
Aug 18, 2022 0.6100 0.6100 0.5969 0.5969 33,231 +0.03(+5.83%)
Aug 17, 2022 0.6120 0.6120 0.5600 0.5640 22,300 -0.03(-4.41%)
Aug 16, 2022 0.5950 0.6100 0.5900 0.5900 43,979 -0.02(-2.88%)
Aug 15, 2022 0.5941 0.6075 0.5941 0.6075 897 -0.03(-4.18%)
Aug 12, 2022 0.6125 0.6340 0.6125 0.6340 4,510 -0.01(-0.78%)
Aug 11, 2022 0.6450 0.6480 0.6235 0.6390 5,100 +0.03(+5.10%)
Aug 10, 2022 0.6100 0.6219 0.6080 0.6080 10,503 +0.01(+1.98%)
Aug 09, 2022 0.6200 0.6200 0.5962 0.5962 26,000 -0.04(-5.96%)
Aug 08, 2022 0.6410 0.6410 0.5950 0.6340 21,784 +0.03(+5.67%)
Aug 05, 2022 0.5745 0.6000 0.5551 0.6000 25,900 +0.06(+10.50%)
Aug 04, 2022 0.5490 0.5490 0.5381 0.5430 2,100 -0.00(-0.18%)
Aug 03, 2022 0.5500 0.5500 0.5440 0.5440 31,000 -0.01(-1.09%)
Aug 01, 2022 0.5500 0 -0.04(-6.38%)
Jul 29, 2022 0.6210 0.6210 0.5750 0.5875 7,525 +0.02(+4.04%)
Jul 28, 2022 0.5740 0.5800 0.5600 0.5647 16,382 +0.04(+7.56%)
Jul 26, 2022 0.5250 0 -0.03(-4.55%)
Jul 25, 2022 0.5500 0.5500 0.5500 0.5500 500 +0.03(+5.97%)
Jul 21, 2022 0.5190 0 -0.00(-0.19%)
Jul 20, 2022 0.5120 0.5200 0.5120 0.5200 14,500 +0.02(+4.00%)
Jul 19, 2022 0.5095 0.5095 0.4900 0.5000 22,900 +0.03(+6.36%)
Jul 18, 2022 0.5000 0.5000 0.4701 0.4701 43,700 +0.01(+1.27%)
Jul 15, 2022 0.4642 0.4642 0.4642 0.4642 1,000 +0.00(+0.48%)
Jul 14, 2022 0.4620 0.4620 0.4620 0.4620 5,201 -0.01(-1.28%)
Jul 12, 2022 0.4680 0 +0.02(+5.33%)
Jul 11, 2022 0.4443 0.4443 0.4443 0.4443 1,000 -0.00(-0.94%)
Jul 08, 2022 0.4451 0.4485 0.4451 0.4485 13,500 +0.00(+0.22%)
Jul 07, 2022 0.4160 0.4509 0.4160 0.4475 15,000 +0.04(+8.48%)
Jul 06, 2022 0.4120 0.4125 0.4120 0.4125 12,646 +0.00(+0.12%)
Jul 05, 2022 0.4410 0.4410 0.4120 0.4120 6,000 -0.03(-7.19%)
Jul 01, 2022 0.4300 0.4439 0.4200 0.4439 18,750 +0.02(+3.91%)
Jun 30, 2022 0.4272 0.4272 0.4272 0.4272 5 +0.01(+1.71%)
Jun 29, 2022 0.4300 0.4400 0.4200 0.4200 17,817 -0.02(-3.67%)
Jun 28, 2022 0.4360 0.4360 0.4360 0.4360 2,500 -0.03(-7.43%)
Jun 27, 2022 0.4600 0.4710 0.4600 0.4710 18,900 +0.01(+2.06%)
Jun 24, 2022 0.4380 0.4615 0.4380 0.4615 11,000 -0.01(-1.81%)
Jun 23, 2022 0.4700 0.4700 0.4700 0.4700 5,000 -0.01(-1.88%)
Jun 21, 2022 0.4790 0 +0.04(+8.84%)
Jun 17, 2022 0.4430 0.4460 0.4401 0.4401 13,900 +0.02(+3.53%)
Jun 16, 2022 0.4400 0.4400 0.4250 0.4251 13,800 -0.01(-3.39%)
Jun 15, 2022 0.4400 0.4400 0.4400 0.4400 6,800 +0.00(+0.46%)
Jun 14, 2022 0.4200 0.4380 0.4200 0.4380 13,113 +0.01(+3.28%)
Jun 13, 2022 0.4370 0.4370 0.4241 0.4241 19,800 -0.03(-5.76%)
Jun 09, 2022 0.4500 0 -0.01(-1.75%)
Jun 08, 2022 0.4580 0.4580 0.4580 0.4580 16 +0.00(+0.66%)
Jun 06, 2022 0.4550 0 -0.03(-7.14%)
Jun 02, 2022 0.4900 0 +0.01(+3.07%)
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.