Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,646.51 +915.97 (+1.61%) CMC Crypto 200
1,197.22 -11.47 (-0.95%)
Agile Content, S.A. (AGIL.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 01:55PM CEST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 3.9000 | 3.9600 | 3.8400 | 3.8400 | 3.8400 | 4,288 |
| 04 Jul 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,387 |
| 03 Jul 2024 | 3.9000 | 3.9000 | 3.7400 | 3.8000 | 3.8000 | 1,805 |
| 02 Jul 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | 3.9000 | 1,074 |
| 01 Jul 2024 | 3.9600 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 1,803 |
| 28 Jun 2024 | 3.7800 | 3.9600 | 3.7800 | 3.9600 | 3.9600 | 5,796 |
| 27 Jun 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 2,947 |
| 26 Jun 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7800 | 3.7800 | 1,360 |
| 25 Jun 2024 | 3.7800 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 1,277 |
| 24 Jun 2024 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | 3.7800 | 2,019 |
| 21 Jun 2024 | 3.8000 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 1,145 |
| 20 Jun 2024 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 4,163 |
| 19 Jun 2024 | 3.8000 | 3.8000 | 3.7000 | 3.8000 | 3.8000 | 5,231 |
| 18 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.8000 | 3.8000 | 443 |
| 17 Jun 2024 | 3.7400 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 4,249 |
| 14 Jun 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | 4,686 |
| 13 Jun 2024 | 3.8600 | 3.8600 | 3.8000 | 3.8000 | 3.8000 | 3,400 |
| 12 Jun 2024 | 3.8000 | 3.9600 | 3.8000 | 3.8600 | 3.8600 | 2,835 |
| 11 Jun 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.8000 | 2,841 |
| 10 Jun 2024 | 3.9400 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 8,177 |
| 07 Jun 2024 | 4.0800 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 1,530 |
| 06 Jun 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 623 |
| 05 Jun 2024 | 4.1000 | 4.1000 | 4.0800 | 4.0800 | 4.0800 | 976 |
| 04 Jun 2024 | 4.1000 | 4.1000 | 4.0400 | 4.0800 | 4.0800 | 2,472 |
| 03 Jun 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 1,322 |
| 31 May 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 942 |
| 30 May 2024 | 4.1200 | 4.1400 | 4.1200 | 4.1200 | 4.1200 | 1,461 |
| 29 May 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1200 | 4.1200 | 2,055 |
| 28 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,791 |
| 27 May 2024 | 4.2800 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 5,748 |
| 24 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 803 |
| 23 May 2024 | 4.3400 | 4.3400 | 4.2800 | 4.3000 | 4.3000 | 2,918 |
| 22 May 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3400 | 4.3400 | 1,973 |
| 21 May 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 89 |
| 20 May 2024 | 4.4600 | 4.4600 | 4.3600 | 4.3600 | 4.3600 | 1,970 |
| 17 May 2024 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | 4.4000 | 1,747 |
| 16 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2000 | 4.2000 | 150 |
| 15 May 2024 | 4.4000 | 4.4000 | 4.1000 | 4.2000 | 4.2000 | 15,223 |
| 14 May 2024 | 4.3400 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | 2,130 |
| 13 May 2024 | 4.4400 | 4.4400 | 4.3400 | 4.3400 | 4.3400 | 82,058 |
| 10 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 1,250 |
| 09 May 2024 | 4.3400 | 4.3400 | 4.3000 | 4.3400 | 4.3400 | 2,835 |
| 08 May 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 13,173 |
| 07 May 2024 | 4.4400 | 4.4400 | 4.3000 | 4.3000 | 4.3000 | 170,302 |
| 06 May 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 17,166 |
| 03 May 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4000 | 4.4000 | 318 |
| 02 May 2024 | 4.2000 | 4.4000 | 4.2000 | 4.4000 | 4.4000 | 3,039 |
| 30 Apr 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 18,088 |
| 29 Apr 2024 | 4.3000 | 4.3400 | 4.2400 | 4.3400 | 4.3400 | 4,837 |
| 26 Apr 2024 | 4.0400 | 4.3000 | 4.0400 | 4.3000 | 4.3000 | 12,423 |
| 25 Apr 2024 | 4.0400 | 4.0600 | 3.9000 | 4.0400 | 4.0400 | 17,530 |
| 24 Apr 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0600 | 4.0600 | 51,818 |
| 23 Apr 2024 | 4.1200 | 4.1200 | 4.0400 | 4.1000 | 4.1000 | 15,250 |
| 22 Apr 2024 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | 4.1200 | 6,250 |
| 19 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 466 |
| 18 Apr 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4,022 |
| 17 Apr 2024 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 12,946 |
| 16 Apr 2024 | 4.1400 | 4.1400 | 3.9200 | 4.0000 | 4.0000 | 6,240 |
| 15 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 200 |
| 12 Apr 2024 | 4.1800 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 819 |
| 11 Apr 2024 | 4.2800 | 4.2800 | 4.0000 | 4.1600 | 4.1600 | 11,771 |
| 10 Apr 2024 | 4.2400 | 4.2400 | 4.2000 | 4.2800 | 4.2800 | 230 |
| 09 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 130 |
| 08 Apr 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 215 |
| 05 Apr 2024 | 4.3000 | 4.3000 | 4.2400 | 4.2800 | 4.2800 | 604 |
| 04 Apr 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 559 |
| 03 Apr 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 28 |
| 02 Apr 2024 | 4.3000 | 4.4200 | 4.0000 | 4.2600 | 4.2600 | 5,972 |
| 28 Mar 2024 | 4.3000 | 4.4100 | 4.3000 | 4.4100 | 4.4100 | 1,518 |
| 27 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,160 |
| 26 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 540 |
| 25 Mar 2024 | 4.2400 | 4.4000 | 4.2400 | 4.3800 | 4.3800 | 2,092 |
| 22 Mar 2024 | 4.4500 | 4.5000 | 4.2000 | 4.2100 | 4.2100 | 10,055 |
| 21 Mar 2024 | 4.3500 | 4.4900 | 4.2500 | 4.4500 | 4.4500 | 12,423 |
| 20 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4400 | 4.4400 | 10 |
| 19 Mar 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4400 | 4.4400 | 475 |
| 18 Mar 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.4400 | 5,514 |
| 15 Mar 2024 | 4.1800 | 4.4000 | 4.1800 | 4.4000 | 4.4000 | 27,295 |
| 14 Mar 2024 | 4.3500 | 4.3500 | 4.1400 | 4.1800 | 4.1800 | 20,761 |
| 13 Mar 2024 | 4.3000 | 4.7000 | 4.2500 | 4.3500 | 4.3500 | 73,908 |
| 12 Mar 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.3400 | 4,870 |
| 11 Mar 2024 | 4.2000 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 5,997 |
| 08 Mar 2024 | 4.3500 | 4.3500 | 4.1500 | 4.2000 | 4.2000 | 88,530 |
| 07 Mar 2024 | 4.1400 | 4.3500 | 4.1000 | 4.3500 | 4.3500 | 260,957 |
| 06 Mar 2024 | 4.3900 | 4.3900 | 4.1000 | 4.1500 | 4.1500 | 16,208 |
| 05 Mar 2024 | 3.7000 | 4.2000 | 3.7000 | 4.1600 | 4.1600 | 71,604 |
| 04 Mar 2024 | 3.7400 | 3.7500 | 3.6500 | 3.7000 | 3.7000 | 7,525 |
| 01 Mar 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7600 | 3.7600 | 5,479 |
| 29 Feb 2024 | 3.6000 | 3.7600 | 3.6000 | 3.7600 | 3.7600 | 4,185 |
| 28 Feb 2024 | 3.3000 | 3.6200 | 3.3000 | 3.6000 | 3.6000 | 7,761 |
| 27 Feb 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 2,000 |
| 26 Feb 2024 | 3.1500 | 3.3600 | 3.1500 | 3.3000 | 3.3000 | 8,160 |
| 23 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 1,000 |
| 22 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 125,736 |
| 21 Feb 2024 | 3.2500 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | 11,560 |
| 20 Feb 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 2,210 |
| 19 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1,000 |
| 16 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 15 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 14 Feb 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2,296 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.