Berlin - Delayed Quote EUR

Meituan (9MD.BE)

Compare
22.22 +0.50 (+2.30%)
As of 6:46 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 22.16 22.26 21.97 22.22 22.22 6
Oct 31, 2024 21.72 21.72 21.59 21.72 21.72 -
Oct 30, 2024 21.92 22.03 21.89 22.00 22.00 -
Oct 29, 2024 22.59 22.75 22.46 22.54 22.54 -
Oct 28, 2024 22.07 22.51 21.99 22.34 22.34 -
Oct 25, 2024 22.01 22.04 21.96 21.96 21.96 -
Oct 24, 2024 22.42 22.42 22.00 22.00 22.00 -
Oct 23, 2024 23.10 23.24 23.02 23.02 23.02 -
Oct 22, 2024 21.82 22.47 21.82 22.47 22.47 -
Oct 21, 2024 21.39 21.61 21.29 21.34 21.34 -
Oct 18, 2024 21.59 22.06 21.59 21.85 21.85 -
Oct 17, 2024 20.66 20.66 19.75 19.75 19.75 -
Oct 16, 2024 20.08 21.05 20.08 21.05 21.05 -
Oct 15, 2024 20.46 20.46 19.75 19.75 19.75 6
Oct 14, 2024 23.08 23.08 21.41 21.91 21.91 -
Oct 11, 2024 22.89 22.98 22.53 22.53 22.53 3
Oct 10, 2024 22.93 23.01 22.72 22.90 22.90 -
Oct 9, 2024 22.39 22.56 21.63 22.56 22.56 -
Oct 8, 2024 21.97 22.05 20.95 22.05 22.05 -
Oct 7, 2024 25.09 25.33 24.89 24.89 24.89 100
Oct 4, 2024 24.41 25.00 24.41 24.75 24.75 -
Oct 3, 2024 23.81 24.22 23.65 23.70 23.70 -
Oct 2, 2024 22.50 22.92 22.48 22.81 22.81 -
Oct 1, 2024 19.20 20.10 19.05 20.10 20.10 180
Sep 30, 2024 20.00 20.01 19.10 19.10 19.10 10
Sep 27, 2024 18.59 19.35 18.59 19.20 19.20 -
Sep 26, 2024 17.20 18.59 17.20 18.59 18.59 60
Sep 25, 2024 16.29 16.29 16.07 16.07 16.07 36
Sep 24, 2024 16.10 16.98 15.99 16.98 16.98 10
Sep 23, 2024 15.17 15.55 15.17 15.40 15.40 -
Sep 20, 2024 15.13 15.63 15.13 15.44 15.44 130
Sep 19, 2024 15.36 15.45 15.27 15.45 15.45 -
Sep 18, 2024 14.80 14.83 14.74 14.83 14.83 -
Sep 17, 2024 14.74 14.83 14.74 14.80 14.80 -
Sep 16, 2024 14.62 14.65 14.45 14.65 14.65 -
Sep 13, 2024 14.37 14.37 14.20 14.24 14.24 -
Sep 12, 2024 14.35 14.37 14.09 14.11 14.11 -
Sep 11, 2024 13.77 14.04 13.77 14.04 14.04 -
Sep 10, 2024 13.85 13.85 13.61 13.65 13.65 -
Sep 9, 2024 13.69 13.84 13.68 13.79 13.79 -
Sep 6, 2024 13.75 13.75 13.52 13.52 13.52 -
Sep 5, 2024 13.69 13.79 13.69 13.76 13.76 -
Sep 4, 2024 13.85 13.85 13.71 13.78 13.78 -
Sep 3, 2024 13.69 13.76 13.62 13.69 13.69 -
Sep 2, 2024 13.55 13.55 13.33 13.33 13.33 -
Aug 30, 2024 13.93 13.93 13.60 13.73 13.73 -
Aug 29, 2024 13.23 13.45 13.18 13.40 13.40 150
Aug 28, 2024 11.91 12.73 11.78 12.70 12.70 42
Aug 27, 2024 12.23 12.23 12.07 12.13 12.13 -
Aug 26, 2024 12.43 12.56 12.30 12.30 12.30 -
Aug 23, 2024 12.27 12.41 12.27 12.38 12.38 -
Aug 22, 2024 12.31 12.57 12.31 12.43 12.43 -
Aug 21, 2024 12.42 12.48 12.42 12.48 12.48 -
Aug 20, 2024 12.62 12.62 12.29 12.29 12.29 -
Aug 19, 2024 12.62 12.62 12.57 12.57 12.57 -
Aug 16, 2024 12.63 12.70 12.55 12.70 12.70 -
Aug 15, 2024 11.93 12.16 11.93 12.10 12.10 -
Aug 14, 2024 11.89 11.89 11.73 11.73 11.73 -
Aug 13, 2024 12.06 12.21 12.00 12.21 12.21 3
Aug 12, 2024 12.09 12.19 12.09 12.19 12.19 -
Aug 9, 2024 12.42 12.43 12.36 12.39 12.39 -
Aug 8, 2024 12.31 12.45 12.22 12.45 12.45 -
Aug 7, 2024 12.47 12.47 12.18 12.18 12.18 -
Aug 6, 2024 12.44 12.54 12.32 12.46 12.46 -
Aug 5, 2024 12.41 12.55 12.26 12.48 12.48 200
Aug 2, 2024 12.06 12.26 11.95 12.21 12.21 1,000
Aug 1, 2024 13.02 13.02 12.74 12.74 12.74 -
Jul 31, 2024 12.97 12.99 12.85 12.85 12.85 -
Jul 30, 2024 12.56 12.64 12.47 12.64 12.64 -
Jul 29, 2024 12.87 12.87 12.78 12.78 12.78 -
Jul 26, 2024 12.71 12.79 12.69 12.70 12.70 -
Jul 25, 2024 12.58 12.74 12.58 12.66 12.66 -
Jul 24, 2024 13.23 13.39 13.11 13.35 13.35 -
Jul 23, 2024 13.94 13.98 13.91 13.94 13.94 -
Jul 22, 2024 14.12 14.30 14.12 14.27 14.27 -
Jul 19, 2024 13.90 13.90 13.78 13.89 13.89 -
Jul 18, 2024 14.03 14.05 13.81 13.81 13.81 -
Jul 17, 2024 14.08 14.08 13.75 13.75 13.75 -
Jul 16, 2024 13.90 13.90 13.84 13.86 13.86 -
Jul 15, 2024 14.09 14.09 13.91 13.91 13.91 -
Jul 12, 2024 14.31 14.36 14.13 14.13 14.13 -
Jul 11, 2024 13.69 13.82 13.66 13.76 13.76 -
Jul 10, 2024 13.65 13.77 13.50 13.77 13.77 18
Jul 9, 2024 13.57 13.66 13.35 13.64 13.64 1
Jul 8, 2024 13.82 13.82 13.78 13.79 13.79 -
Jul 5, 2024 14.26 14.26 13.96 13.96 13.96 -
Jul 4, 2024 14.28 14.30 14.22 14.24 14.24 -
Jul 3, 2024 13.90 14.00 13.90 14.00 14.00 -
Jul 2, 2024 13.36 13.47 13.36 13.47 13.47 -
Jul 1, 2024 13.25 13.25 13.25 13.25 13.25 -
Jun 28, 2024 13.30 13.35 13.22 13.25 13.25 35
Jun 27, 2024 13.65 13.68 13.54 13.54 13.54 -
Jun 26, 2024 14.01 14.01 13.89 13.89 13.89 -
Jun 25, 2024 13.99 13.99 13.75 13.75 13.75 -
Jun 24, 2024 13.59 13.94 13.59 13.89 13.89 -
Jun 21, 2024 13.92 14.00 13.89 13.89 13.89 -
Jun 20, 2024 14.24 14.27 14.13 14.13 14.13 -
Jun 19, 2024 14.37 14.39 14.13 14.16 14.16 -
Jun 18, 2024 13.69 13.89 13.69 13.89 13.89 -
Jun 17, 2024 13.55 13.55 13.55 13.55 13.55 -
Jun 14, 2024 13.72 13.78 13.55 13.55 13.55 -
Jun 13, 2024 13.60 13.81 13.60 13.71 13.71 -
Jun 12, 2024 13.53 13.55 13.43 13.53 13.53 -
Jun 11, 2024 13.60 13.87 13.60 13.85 13.85 -
Jun 10, 2024 12.79 13.06 12.79 12.91 12.91 -
Jun 7, 2024 13.10 13.10 12.91 12.91 12.91 -
Jun 6, 2024 12.78 13.80 12.78 13.80 13.80 1
Jun 5, 2024 13.35 13.39 13.16 13.39 13.39 5
Jun 4, 2024 13.37 13.40 13.25 13.27 13.27 -
Jun 3, 2024 12.84 13.02 12.64 12.68 12.68 -
May 31, 2024 12.66 12.66 12.35 12.52 12.52 -
May 30, 2024 12.87 13.12 12.84 13.12 13.12 -
May 29, 2024 13.33 13.33 13.26 13.31 13.31 -
May 28, 2024 13.98 13.99 13.92 13.93 13.93 -
May 27, 2024 14.06 14.17 13.92 14.17 14.17 12
May 24, 2024 13.74 13.74 13.62 13.72 13.72 -
May 23, 2024 14.13 14.25 13.87 13.87 13.87 -
May 22, 2024 14.32 14.32 14.32 14.32 14.32 -
May 21, 2024 14.25 14.32 14.21 14.32 14.32 -
May 20, 2024 14.60 14.62 14.56 14.57 14.57 -
May 17, 2024 14.87 14.99 14.72 14.97 14.97 -
May 16, 2024 14.86 15.07 14.73 15.07 15.07 -
May 15, 2024 14.37 14.48 14.27 14.48 14.48 -
May 14, 2024 14.59 14.59 14.42 14.44 14.44 -
May 13, 2024 14.48 14.80 14.48 14.71 14.71 -
May 10, 2024 14.04 14.16 14.04 14.09 14.09 -
May 9, 2024 13.90 14.30 13.90 14.17 14.17 -
May 8, 2024 13.56 13.58 13.49 13.58 13.58 -
May 7, 2024 13.83 13.83 13.68 13.69 13.69 -
May 6, 2024 14.18 14.41 14.18 14.33 14.33 -
May 3, 2024 14.16 14.39 14.16 14.24 14.24 -
May 2, 2024 14.13 14.82 14.13 14.82 14.82 1
Apr 30, 2024 13.18 13.18 12.90 12.90 12.90 -
Apr 29, 2024 13.35 13.35 13.19 13.27 13.27 -
Apr 26, 2024 13.86 13.86 13.76 13.76 13.76 -
Apr 25, 2024 13.18 13.26 13.17 13.25 13.25 25
Apr 24, 2024 13.32 13.52 13.32 13.45 13.45 -
Apr 23, 2024 12.90 13.03 12.60 13.03 13.03 907
Apr 22, 2024 12.07 12.21 12.04 12.21 12.21 -
Apr 19, 2024 11.34 11.52 11.34 11.51 11.51 -
Apr 18, 2024 11.65 11.75 11.65 11.75 11.75 -
Apr 17, 2024 11.62 11.68 11.62 11.65 11.65 -
Apr 16, 2024 11.93 11.93 11.82 11.86 11.86 -
Apr 15, 2024 12.12 12.16 12.04 12.04 12.04 -
Apr 12, 2024 12.12 12.37 12.00 12.00 12.00 3
Apr 11, 2024 12.42 12.54 12.30 12.39 12.39 2
Apr 10, 2024 12.15 12.22 12.07 12.07 12.07 -
Apr 9, 2024 11.73 11.83 11.72 11.80 11.80 -
Apr 8, 2024 11.77 11.77 11.64 11.74 11.74 -
Apr 5, 2024 11.83 11.86 11.76 11.76 11.76 -
Apr 4, 2024 11.72 11.92 11.68 11.82 11.82 -
Apr 3, 2024 11.78 11.78 11.57 11.73 11.73 12
Apr 2, 2024 11.96 12.14 11.96 12.04 12.04 637
Mar 28, 2024 11.40 11.53 11.40 11.44 11.44 -
Mar 27, 2024 10.72 10.89 10.66 10.89 10.89 -
Mar 26, 2024 11.05 11.05 10.99 10.99 10.99 -
Mar 25, 2024 10.98 11.10 10.94 10.98 10.98 100
Mar 22, 2024 10.47 11.02 10.46 10.93 10.93 -
Mar 21, 2024 10.82 10.82 10.65 10.65 10.65 -
Mar 20, 2024 10.51 10.52 10.47 10.52 10.52 -
Mar 19, 2024 10.35 10.57 10.35 10.57 10.57 5
Mar 18, 2024 10.64 10.69 10.56 10.69 10.69 -
Mar 15, 2024 10.47 10.52 10.45 10.46 10.46 -
Mar 14, 2024 10.84 10.97 10.72 10.73 10.73 -
Mar 13, 2024 11.02 11.15 11.02 11.13 11.13 -
Mar 12, 2024 10.96 10.96 10.85 10.85 10.85 -
Mar 11, 2024 10.43 10.59 10.37 10.57 10.57 3
Mar 8, 2024 9.93 9.93 9.88 9.92 9.92 -
Mar 7, 2024 9.84 10.03 9.82 9.98 9.98 -
Mar 6, 2024 10.45 10.59 10.36 10.51 10.51 -
Mar 5, 2024 10.16 10.19 10.10 10.16 10.16 -
Mar 4, 2024 10.82 10.87 10.68 10.68 10.68 -
Mar 1, 2024 10.40 10.60 10.33 10.60 10.60 2
Feb 29, 2024 9.47 9.47 9.32 9.33 9.33 -
Feb 28, 2024 9.30 9.30 9.14 9.14 9.14 -
Feb 27, 2024 9.49 9.62 9.49 9.60 9.60 -
Feb 26, 2024 9.55 9.64 9.55 9.58 9.58 50
Feb 23, 2024 9.64 9.71 9.64 9.66 9.66 -
Feb 22, 2024 9.33 9.41 9.33 9.36 9.36 -
Feb 21, 2024 9.21 9.21 9.09 9.10 9.10 -
Feb 20, 2024 8.72 8.72 8.63 8.64 8.64 20
Feb 19, 2024 8.65 8.65 8.57 8.57 8.57 -
Feb 16, 2024 8.85 8.87 8.84 8.84 8.84 -
Feb 15, 2024 8.47 8.61 8.47 8.49 8.49 2
Feb 14, 2024 8.48 8.55 8.47 8.55 8.55 5
Feb 13, 2024 8.42 8.53 8.02 8.02 8.02 -
Feb 12, 2024 7.94 8.42 7.94 8.42 8.42 9
Feb 9, 2024 8.03 8.09 7.95 8.09 8.09 -
Feb 8, 2024 8.04 8.08 8.00 8.03 8.03 -
Feb 7, 2024 8.18 8.35 8.06 8.06 8.06 -
Feb 6, 2024 8.25 8.33 8.15 8.33 8.33 -
Feb 5, 2024 7.56 7.83 7.56 7.83 7.83 47
Feb 2, 2024 7.53 7.53 7.28 7.41 7.41 -
Feb 1, 2024 7.57 7.62 7.57 7.58 7.58 -
Jan 31, 2024 7.43 7.57 7.25 7.52 7.52 40
Jan 30, 2024 7.77 7.77 7.52 7.67 7.67 12
Jan 29, 2024 7.90 8.00 7.75 7.77 7.77 -
Jan 26, 2024 7.96 8.01 7.82 7.98 7.98 -
Jan 25, 2024 8.17 8.17 8.09 8.14 8.14 -
Jan 24, 2024 8.10 8.50 8.10 8.43 8.43 -
Jan 23, 2024 7.87 8.27 7.75 8.27 8.27 -
Jan 22, 2024 7.69 7.87 7.69 7.85 7.85 -
Jan 19, 2024 8.04 8.27 8.04 8.27 8.27 11
Jan 18, 2024 8.18 8.25 8.18 8.25 8.25 -
Jan 17, 2024 8.07 8.19 8.05 8.12 8.12 -
Jan 16, 2024 8.65 8.69 8.65 8.66 8.66 -
Jan 15, 2024 8.55 8.83 8.55 8.73 8.73 5
Jan 12, 2024 8.82 8.88 8.75 8.88 8.88 -
Jan 11, 2024 8.86 8.86 8.74 8.79 8.79 85
Jan 10, 2024 8.28 8.40 8.28 8.40 8.40 -
Jan 9, 2024 8.27 8.33 8.24 8.24 8.24 -
Jan 8, 2024 8.66 8.84 8.64 8.84 8.84 -
Jan 5, 2024 9.05 9.11 9.05 9.10 9.10 -
Jan 4, 2024 9.06 9.08 8.98 8.98 8.98 -
Jan 3, 2024 9.12 9.20 9.04 9.20 9.20 -
Jan 2, 2024 9.15 9.23 9.15 9.15 9.15 -
Dec 29, 2023 9.47 9.49 9.40 9.40 9.40 -
Dec 28, 2023 9.56 9.58 9.51 9.58 9.58 -
Dec 27, 2023 9.14 9.14 9.05 9.06 9.06 -
Dec 22, 2023 8.93 9.08 8.93 9.06 9.06 14
Dec 21, 2023 9.37 9.38 9.28 9.32 9.32 -
Dec 20, 2023 9.23 9.23 9.07 9.07 9.07 -
Dec 19, 2023 9.05 9.47 9.05 9.40 9.40 -
Dec 18, 2023 9.79 9.79 9.63 9.67 9.67 -
Dec 15, 2023 9.93 10.05 9.87 9.89 9.89 -
Dec 14, 2023 9.60 9.77 9.57 9.75 9.75 -
Dec 13, 2023 9.66 9.77 9.65 9.70 9.70 10
Dec 12, 2023 10.09 10.09 9.92 9.97 9.97 -
Dec 11, 2023 9.80 10.02 9.78 10.02 10.02 5
Dec 8, 2023 10.20 10.36 10.20 10.35 10.35 -
Dec 7, 2023 10.19 10.26 10.19 10.26 10.26 -
Dec 6, 2023 10.27 10.27 10.19 10.25 10.25 -
Dec 5, 2023 9.92 10.04 9.92 10.04 10.04 -
Dec 4, 2023 9.97 10.27 9.97 10.27 10.27 7
Dec 1, 2023 10.33 10.38 10.24 10.38 10.38 -
Nov 30, 2023 10.59 10.63 10.59 10.61 10.61 -
Nov 29, 2023 10.63 10.75 10.55 10.60 10.60 13
Nov 28, 2023 12.06 12.69 11.30 11.30 11.30 -
Nov 27, 2023 12.80 12.81 12.74 12.75 12.75 -
Nov 24, 2023 12.86 12.94 12.82 12.94 12.94 -
Nov 23, 2023 13.06 13.16 12.90 12.90 12.90 -
Nov 22, 2023 13.09 13.15 13.07 13.07 13.07 -
Nov 21, 2023 13.07 13.07 12.86 12.97 12.97 -
Nov 20, 2023 12.77 13.16 12.77 12.95 12.95 -
Nov 17, 2023 12.69 12.86 12.69 12.86 12.86 -
Nov 16, 2023 13.24 13.24 12.90 12.93 12.93 -
Nov 15, 2023 13.33 13.74 13.33 13.74 13.74 -
Nov 14, 2023 13.02 13.20 12.93 13.20 13.20 -
Nov 13, 2023 13.12 13.51 13.12 13.51 13.51 -
Nov 10, 2023 13.32 13.32 13.23 13.31 13.31 -
Nov 9, 2023 13.73 13.78 13.55 13.55 13.55 8
Nov 8, 2023 13.80 13.90 13.80 13.86 13.86 -
Nov 7, 2023 13.72 13.98 13.70 13.89 13.89 -
Nov 6, 2023 14.01 14.01 13.70 13.70 13.70 -
Nov 3, 2023 13.34 13.43 13.28 13.43 13.43 -
Nov 2, 2023 12.89 13.35 12.89 13.35 13.35 -
Nov 1, 2023 13.16 13.30 13.09 13.30 13.30 7

Related Tickers