Omni Bridgeway Ltd (MXG1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

0.6000

-0.0400

(-6.25%)

At close: 08:10AM CEST

Advertisement

Time Period:

Oct 19, 2023 - Oct 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Oct 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 16, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Oct 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 14, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 10, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 09, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Oct 08, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Oct 07, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Oct 03, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Oct 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Oct 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Sep 30, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Sep 27, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Sep 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Sep 25, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Sep 24, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Sep 23, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Sep 20, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sep 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep 18, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 16, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Sep 13, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Sep 12, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 11, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Sep 10, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Sep 09, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Sep 06, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Sep 05, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Sep 04, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Sep 03, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Sep 02, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 30, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 29, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Aug 28, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Aug 27, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 26, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Aug 23, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Aug 22, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Aug 21, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 20, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 19, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Aug 16, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Aug 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 14, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 13, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 12, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Aug 09, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Aug 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Aug 05, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Aug 02, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Aug 01, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jul 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 30, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 26, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jul 25, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jul 24, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 23, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jul 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 15, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jul 11, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jul 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jul 09, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 08, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jul 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 04, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 03, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jul 02, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jul 01, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jun 28, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Jun 27, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jun 26, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jun 25, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jun 24, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 20, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Jun 18, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jun 17, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jun 14, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Jun 13, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 12, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 11, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 10, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Jun 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 06, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jun 05, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Jun 04, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jun 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,864.67+23.20(+0.40%)

Dow 3043,275.91+36.86(+0.09%)

Nasdaq18,489.55+115.94(+0.63%)

Russell 20002,276.09-4.76(-0.21%)

Crude Oil69.34-1.33(-1.88%)

Gold2,736.40+28.90(+1.07%)

Omni Bridgeway Ltd (MXG1.DU)

S&P 500
5,864.67
+23.20(+0.40%)

Dow 30
43,275.91
+36.86(+0.09%)

Nasdaq
18,489.55
+115.94(+0.63%)

Russell 2000
2,276.09
-4.76(-0.21%)

Crude Oil
69.34
-1.33(-1.88%)

Gold
2,736.40
+28.90(+1.07%)