Yahoo

Mail

Singapore markets open in 8 hours 38 minutes

Straits Times Index
3,208.86
-8.55(-0.27%)
S&P 500
4,271.28
-16.77(-0.39%)
Dow
33,296.13
-211.37(-0.63%)
Nasdaq
13,260.18
+40.85(+0.31%)
Bitcoin USD
28,101.95
+959.11(+3.53%)
CMC Crypto 200
600.22
-3.32(-0.55%)

MFE-Mediaforeurope N.V. (0NE1.L)

LSE - LSE Delayed Price. Currency in EUR

Add to watchlist

0.6315

+0.0083

(+1.33%)

At close: 05:09PM BST

Time period:

02 Oct 2022 - 02 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	0.5940	0.6005	0.5935	0.6000	0.6000	11,678
28 Sept 2023	0.5900	0.5950	0.5895	0.5940	0.5940	41,718
27 Sept 2023	0.5995	0.6000	0.5885	0.5885	0.5885	22,615
26 Sept 2023	0.5950	0.6005	0.5900	0.5995	0.5995	6,776
25 Sept 2023	0.6095	0.6095	0.5890	0.5905	0.5905	44,699
22 Sept 2023	0.6135	0.6180	0.6100	0.6100	0.6100	28,487
21 Sept 2023	0.6065	0.6135	0.6060	0.6125	0.6125	20,806
20 Sept 2023	0.6040	0.6200	0.6040	0.6170	0.6170	107,449
19 Sept 2023	0.5820	0.6015	0.5820	0.6015	0.6015	306,015
18 Sept 2023	0.6175	0.6175	0.5870	0.5895	0.5895	99,377
15 Sept 2023	0.6160	0.6300	0.6145	0.6145	0.6145	436,382
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	0.6370	0.6375	0.6260	0.6260	0.6260	123,023
12 Sept 2023	0.6585	0.6590	0.6415	0.6420	0.6420	273,384
11 Sept 2023	0.6460	0.6600	0.6460	0.6585	0.6585	228,027
08 Sept 2023	0.6440	0.6460	0.6360	0.6390	0.6390	31,341
07 Sept 2023	0.6460	0.6470	0.6420	0.6430	0.6430	18,340
06 Sept 2023	0.6540	0.6545	0.6450	0.6495	0.6495	69,715
05 Sept 2023	0.6545	0.6560	0.6480	0.6495	0.6495	114,337
04 Sept 2023	0.6590	0.6620	0.6550	0.6550	0.6550	51,450
01 Sept 2023	0.6635	0.6635	0.6570	0.6585	0.6585	109,432
31 Aug 2023	0.6605	0.6680	0.6605	0.6630	0.6630	26,876
30 Aug 2023	0.6650	0.6800	0.6615	0.6625	0.6625	117,027
29 Aug 2023	0.6640	0.6645	0.6595	0.6630	0.6630	16,059
25 Aug 2023	0.6645	0.6670	0.6575	0.6580	0.6580	12,315
24 Aug 2023	0.6725	0.6730	0.6615	0.6615	0.6615	53,010
23 Aug 2023	0.6700	0.6770	0.6670	0.6770	0.6770	128,346
22 Aug 2023	0.6685	0.6725	0.6660	0.6710	0.6710	67,549
21 Aug 2023	0.6750	0.6770	0.6740	0.6740	0.6740	84,794
18 Aug 2023	0.6780	0.6795	0.6720	0.6760	0.6760	106,629
17 Aug 2023	0.6905	0.6910	0.6820	0.6825	0.6825	57,006
16 Aug 2023	0.6900	0.6970	0.6825	0.6970	0.6970	131,748
15 Aug 2023	-	-	-	-	-	-
14 Aug 2023	0.6960	0.6970	0.6890	0.6930	0.6930	106,329
11 Aug 2023	0.7010	0.7035	0.6915	0.6925	0.6925	46,737
10 Aug 2023	0.7035	0.7065	0.6995	0.7025	0.7025	7,915
09 Aug 2023	0.7050	0.7050	0.6980	0.6980	0.6980	43,294
08 Aug 2023	0.6950	0.6990	0.6920	0.6950	0.6950	57,736
07 Aug 2023	0.7165	0.7200	0.7025	0.7045	0.7045	49,298
04 Aug 2023	0.7095	0.7180	0.7070	0.7180	0.7180	68,494
03 Aug 2023	0.6965	0.7075	0.6940	0.7060	0.7060	28,064
02 Aug 2023	0.6880	0.7135	0.6860	0.7055	0.7055	265,544
01 Aug 2023	0.6970	0.6970	0.6850	0.6950	0.6950	55,206
31 Jul 2023	0.6920	0.7070	0.6825	0.7055	0.7055	231,151
28 Jul 2023	0.6790	0.6890	0.6740	0.6885	0.6885	141,523
27 Jul 2023	0.6695	0.6830	0.6640	0.6740	0.6740	129,867
26 Jul 2023	0.6595	0.6720	0.6570	0.6620	0.6620	156,810
25 Jul 2023	0.6620	0.6855	0.6570	0.6580	0.6580	443,991
24 Jul 2023	0.6600	0.6750	0.6505	0.6660	0.6660	492,860
24 Jul 2023	0.05 Dividend
21 Jul 2023	0.7125	0.7250	0.7105	0.7120	0.6620	136,922
20 Jul 2023	0.7280	0.7285	0.7155	0.7170	0.6666	328,415
19 Jul 2023	0.7345	0.7345	0.7220	0.7275	0.6764	67,031
18 Jul 2023	0.7210	0.7310	0.7180	0.7310	0.6797	162,199
17 Jul 2023	0.7385	0.7435	0.7250	0.7250	0.6741	145,116
14 Jul 2023	0.7375	0.7595	0.7355	0.7430	0.6908	428,895
13 Jul 2023	0.7390	0.7510	0.7375	0.7460	0.6936	382,821
12 Jul 2023	0.7285	0.7410	0.7235	0.7385	0.6866	293,152
11 Jul 2023	-	-	-	-	-	-
10 Jul 2023	0.7000	0.7130	0.7000	0.7110	0.6611	113,182
07 Jul 2023	0.7150	0.7150	0.6990	0.7034	0.6540	263,501
06 Jul 2023	0.7285	0.7295	0.7055	0.7108	0.6609	254,005
05 Jul 2023	0.7250	0.7305	0.7140	0.7241	0.6733	188,673
04 Jul 2023	0.7050	0.7350	0.7050	0.7252	0.6743	476,215
03 Jul 2023	0.7000	0.7040	0.6965	0.6980	0.6490	100,712
30 Jun 2023	0.7155	0.7155	0.7030	0.7050	0.6555	149,229
29 Jun 2023	0.7080	0.7120	0.7040	0.7089	0.6591	85,762
28 Jun 2023	0.6910	0.7065	0.6900	0.7026	0.6533	148,129
27 Jun 2023	0.6920	0.6920	0.6815	0.6855	0.6374	127,370
26 Jun 2023	0.6915	0.6980	0.6755	0.6970	0.6481	149,846
23 Jun 2023	0.6900	0.6965	0.6900	0.6930	0.6443	142,617
22 Jun 2023	0.7000	0.7020	0.6930	0.6995	0.6504	280,870
21 Jun 2023	0.7125	0.7125	0.7040	0.7106	0.6607	127,545
20 Jun 2023	0.7170	0.7265	0.7115	0.7173	0.6669	147,548
19 Jun 2023	0.7055	0.7220	0.7035	0.7215	0.6708	308,739
16 Jun 2023	0.7195	0.7275	0.7100	0.7175	0.6671	394,669
15 Jun 2023	0.7460	0.7460	0.7115	0.7190	0.6685	758,515
14 Jun 2023	0.7460	0.7590	0.7250	0.7351	0.6835	2,147,005
13 Jun 2023	0.7150	0.7565	0.7070	0.7389	0.6870	3,776,579
12 Jun 2023	0.6900	0.7605	0.6770	0.7175	0.6671	5,775,637
09 Jun 2023	0.6450	0.6930	0.6450	0.6729	0.6257	392,609
08 Jun 2023	0.6510	0.6590	0.6500	0.6500	0.6044	25,983
07 Jun 2023	0.6550	0.6560	0.6440	0.6550	0.6090	84,193
06 Jun 2023	0.6450	0.6525	0.6380	0.6525	0.6067	84,941
05 Jun 2023	0.6505	0.6525	0.6450	0.6475	0.6020	83,202
02 Jun 2023	0.6470	0.6660	0.6470	0.6496	0.6040	98,726
01 Jun 2023	0.6515	0.6575	0.6400	0.6471	0.6016	46,203
31 May 2023	0.6600	0.6635	0.6445	0.6466	0.6012	166,654
30 May 2023	0.6695	0.6725	0.6675	0.6725	0.6253	21,025
26 May 2023	0.6840	0.6840	0.6590	0.6675	0.6206	337,725
25 May 2023	0.6915	0.6955	0.6800	0.6955	0.6467	402,833
24 May 2023	0.7020	0.7020	0.6850	0.6935	0.6448	243,896
23 May 2023	0.7105	0.7180	0.7035	0.7130	0.6629	166,665
22 May 2023	0.7215	0.7240	0.7140	0.7145	0.6643	72,063
19 May 2023	0.7215	0.7320	0.7100	0.7275	0.6764	189,708
18 May 2023	0.6815	0.7295	0.6810	0.7200	0.6694	192,245
17 May 2023	0.6775	0.6830	0.6760	0.6800	0.6322	30,451
16 May 2023	0.6710	0.6860	0.6680	0.6845	0.6365	138,799
15 May 2023	0.6615	0.6805	0.6615	0.6742	0.6269	124,534
12 May 2023	0.6530	0.6570	0.6420	0.6501	0.6045	93,721
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.86-8.55(-0.27%)

S&P 5004,271.28-16.77(-0.39%)

Dow33,296.13-211.37(-0.63%)

Nasdaq13,260.18+40.85(+0.31%)

Bitcoin USD28,101.95+959.11(+3.53%)

CMC Crypto 200600.22-3.32(-0.55%)

MFE-Mediaforeurope N.V. (0NE1.L)

Straits Times Index
3,208.86
-8.55(-0.27%)

S&P 500
4,271.28
-16.77(-0.39%)

Dow
33,296.13
-211.37(-0.63%)

Nasdaq
13,260.18
+40.85(+0.31%)

Bitcoin USD
28,101.95
+959.11(+3.53%)

CMC Crypto 200
600.22
-3.32(-0.55%)