Advertisement
U.S. Markets closed

Meituan (9MD.BE)

Berlin - Berlin Delayed Price. Currency in EUR
22.22+0.50 (+2.30%)
As of 06:46PM CET. Market open.
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202422.1622.2621.9722.2222.226
Oct 31, 202421.7221.7221.5921.7221.72-
Oct 30, 202421.9222.0321.8922.0022.00-
Oct 29, 202422.5922.7522.4622.5422.54-
Oct 28, 202422.0722.5121.9922.3422.34-
Oct 25, 202422.0122.0421.9621.9621.96-
Oct 24, 202422.4222.4222.0022.0022.00-
Oct 23, 202423.1023.2423.0223.0223.02-
Oct 22, 202421.8222.4721.8222.4722.47-
Oct 21, 202421.3921.6121.2921.3421.34-
Oct 18, 202421.5922.0621.5921.8521.85-
Oct 17, 202420.6620.6619.7519.7519.75-
Oct 16, 202420.0821.0520.0821.0521.05-
Oct 15, 202420.4620.4619.7519.7519.756
Oct 14, 202423.0823.0821.4121.9121.91-
Oct 11, 202422.8922.9822.5322.5322.533
Oct 10, 202422.9323.0122.7222.9022.90-
Oct 09, 202422.3922.5621.6322.5622.56-
Oct 08, 202421.9722.0520.9522.0522.05-
Oct 07, 202425.0925.3324.8924.8924.89100
Oct 04, 202424.4125.0024.4124.7524.75-
Oct 03, 202423.8124.2223.6523.7023.70-
Oct 02, 202422.5022.9222.4822.8122.81-
Oct 01, 202419.2020.1019.0520.1020.10180
Sep 30, 202420.0020.0119.1019.1019.1010
Sep 27, 202418.5919.3518.5919.2019.20-
Sep 26, 202417.2018.5917.2018.5918.5960
Sep 25, 202416.2916.2916.0716.0716.0736
Sep 24, 202416.1016.9815.9916.9816.9810
Sep 23, 202415.1715.5515.1715.4015.40-
Sep 20, 202415.1315.6315.1315.4415.44130
Sep 19, 202415.3615.4515.2715.4515.45-
Sep 18, 202414.8014.8314.7414.8314.83-
Sep 17, 202414.7414.8314.7414.8014.80-
Sep 16, 202414.6214.6514.4514.6514.65-
Sep 13, 202414.3714.3714.2014.2414.24-
Sep 12, 202414.3514.3714.0914.1114.11-
Sep 11, 202413.7714.0413.7714.0414.04-
Sep 10, 202413.8513.8513.6113.6513.65-
Sep 09, 202413.6913.8413.6813.7913.79-
Sep 06, 202413.7513.7513.5213.5213.52-
Sep 05, 202413.6913.7913.6913.7613.76-
Sep 04, 202413.8513.8513.7113.7813.78-
Sep 03, 202413.6913.7613.6213.6913.69-
Sep 02, 202413.5513.5513.3313.3313.33-
Aug 30, 202413.9313.9313.6013.7313.73-
Aug 29, 202413.2313.4513.1813.4013.40150
Aug 28, 202411.9112.7311.7812.7012.7042
Aug 27, 202412.2312.2312.0712.1312.13-
Aug 26, 202412.4312.5612.3012.3012.30-
Aug 23, 202412.2712.4112.2712.3812.38-
Aug 22, 202412.3112.5712.3112.4312.43-
Aug 21, 202412.4212.4812.4212.4812.48-
Aug 20, 202412.6212.6212.2912.2912.29-
Aug 19, 202412.6212.6212.5712.5712.57-
Aug 16, 202412.6312.7012.5512.7012.70-
Aug 15, 202411.9312.1611.9312.1012.10-
Aug 14, 202411.8911.8911.7311.7311.73-
Aug 13, 202412.0612.2112.0012.2112.213
Aug 12, 202412.0912.1912.0912.1912.19-
Aug 09, 202412.4212.4312.3612.3912.39-
Aug 08, 202412.3112.4512.2212.4512.45-
Aug 07, 202412.4712.4712.1812.1812.18-
Aug 06, 202412.4412.5412.3212.4612.46-
Aug 05, 202412.4112.5512.2612.4812.48200
Aug 02, 202412.0612.2611.9512.2112.211,000
Aug 01, 202413.0213.0212.7412.7412.74-
Jul 31, 202412.9712.9912.8512.8512.85-
Jul 30, 202412.5612.6412.4712.6412.64-
Jul 29, 202412.8712.8712.7812.7812.78-
Jul 26, 202412.7112.7912.6912.7012.70-
Jul 25, 202412.5812.7412.5812.6612.66-
Jul 24, 202413.2313.3913.1113.3513.35-
Jul 23, 202413.9413.9813.9113.9413.94-
Jul 22, 202414.1214.3014.1214.2714.27-
Jul 19, 202413.9013.9013.7813.8913.89-
Jul 18, 202414.0314.0513.8113.8113.81-
Jul 17, 202414.0814.0813.7513.7513.75-
Jul 16, 202413.9013.9013.8413.8613.86-
Jul 15, 202414.0914.0913.9113.9113.91-
Jul 12, 202414.3114.3614.1314.1314.13-
Jul 11, 202413.6913.8213.6613.7613.76-
Jul 10, 202413.6513.7713.5013.7713.7718
Jul 09, 202413.5713.6613.3513.6413.641
Jul 08, 202413.8213.8213.7813.7913.79-
Jul 05, 202414.2614.2613.9613.9613.96-
Jul 04, 202414.2814.3014.2214.2414.24-
Jul 03, 202413.9014.0013.9014.0014.00-
Jul 02, 202413.3613.4713.3613.4713.47-
Jul 01, 202413.2513.2513.2513.2513.25-
Jun 28, 202413.3013.3513.2213.2513.2535
Jun 27, 202413.6513.6813.5413.5413.54-
Jun 26, 202414.0114.0113.8913.8913.89-
Jun 25, 202413.9913.9913.7513.7513.75-
Jun 24, 202413.5913.9413.5913.8913.89-
Jun 21, 202413.9214.0013.8913.8913.89-
Jun 20, 202414.2414.2714.1314.1314.13-
Jun 19, 202414.3714.3914.1314.1614.16-
Jun 18, 202413.6913.8913.6913.8913.89-
Jun 17, 202413.5513.5513.5513.5513.55-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...