Singapore markets close in 2 hours 59 minutes

Duro Felguera, S.A. (MDF.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.5880+0.0190 (+3.34%)
At close: 05:35PM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.57000.58800.55600.58800.5880104,935
26 Jun 20240.55400.57000.55400.56900.569036,331
25 Jun 20240.56300.58400.56300.56400.564049,608
24 Jun 20240.58800.58800.55800.57400.5740120,681
21 Jun 20240.55500.55600.55000.55600.556015,542
20 Jun 20240.55000.55800.55000.55000.550021,881
19 Jun 20240.55300.56000.54500.55500.555085,883
18 Jun 20240.55200.56900.54500.55300.553064,065
17 Jun 20240.57000.57000.55200.56400.564018,610
14 Jun 20240.56000.57400.55000.55000.550064,470
13 Jun 20240.58900.58900.56000.56000.560074,711
12 Jun 20240.55300.56800.55300.56100.561027,492
11 Jun 20240.56000.56800.55000.56400.564048,791
10 Jun 20240.55100.56600.55000.56000.560071,481
07 Jun 20240.57100.57200.56000.56800.568066,154
06 Jun 20240.58000.58000.57100.57100.571019,172
05 Jun 20240.57500.58300.57000.58100.581045,558
04 Jun 20240.57500.58300.57500.57600.5760151,959
03 Jun 20240.58700.59800.58100.58700.587046,210
31 May 20240.59600.60500.57900.59500.5950170,815
30 May 20240.59500.61000.59300.60800.6080104,541
29 May 20240.59400.61700.59000.61000.6100188,004
28 May 20240.61100.61100.59100.61000.610068,903
27 May 20240.59500.61000.59000.61000.610076,238
24 May 20240.59000.59500.59000.59500.595053,707
23 May 20240.59600.60200.58900.60000.600085,220
22 May 20240.59200.60500.58600.59500.5950104,771
21 May 20240.61000.61000.59000.59200.592025,382
20 May 20240.59600.61900.58600.60000.600076,811
17 May 20240.61900.63000.59200.60400.6040477,152
16 May 20240.58000.62000.58000.62000.6200216,457
15 May 20240.58300.59400.57800.58000.580091,194
14 May 20240.57900.58700.57300.58300.583099,646
13 May 20240.57100.57400.56000.57200.5720142,158
10 May 20240.57200.58300.56000.57300.5730152,880
09 May 20240.57900.58600.57000.57700.577054,949
08 May 20240.57600.58700.57000.57700.577061,191
07 May 20240.57000.58800.56700.58500.5850107,602
06 May 20240.59900.60000.56300.58000.5800183,086
03 May 20240.54100.62600.54100.59800.5980602,536
02 May 20240.54300.55300.54000.54600.5460134,306
30 Apr 20240.55200.55200.54100.54300.543032,548
29 Apr 20240.55500.55500.53900.54200.542016,843
26 Apr 20240.55300.55300.54000.54200.542035,888
25 Apr 20240.55000.56000.54300.54500.545040,091
24 Apr 20240.54200.55900.54200.55100.551032,401
23 Apr 20240.54100.55100.54100.54900.549050,472
22 Apr 20240.54000.55700.54000.54500.5450108,149
19 Apr 20240.56100.56300.52000.55200.5520115,103
18 Apr 20240.56000.56500.56000.56000.560033,105
17 Apr 20240.57000.57000.55700.56000.560046,907
16 Apr 20240.57000.57000.55500.56900.569040,602
15 Apr 20240.57500.58800.57100.57100.571091,798
12 Apr 20240.63000.63000.58100.58100.5810173,532
11 Apr 20240.61800.61800.59100.61400.614083,780
10 Apr 20240.60600.62300.60500.61800.6180110,524
09 Apr 20240.62000.62500.60300.62400.624065,691
08 Apr 20240.62000.62900.57600.62600.6260384,909
05 Apr 20240.61000.62000.59300.62000.620061,972
04 Apr 20240.58000.62100.58000.60900.6090175,163
03 Apr 20240.54200.58200.54200.58000.5800165,710
02 Apr 20240.56600.56600.52400.55900.5590250,708
28 Mar 20240.57400.57600.55400.56900.569062,627
27 Mar 20240.54000.57600.53300.55000.550094,164
26 Mar 20240.53000.54000.53000.53900.539036,894
25 Mar 20240.54400.54400.52400.53000.5300172,203
22 Mar 20240.55100.57000.54300.54300.5430166,537
21 Mar 20240.55000.56900.55000.55100.551052,322
20 Mar 20240.55200.58000.55200.55400.554048,904
19 Mar 20240.55000.56500.55000.56500.565056,825
18 Mar 20240.55300.56700.55200.55300.553043,149
15 Mar 20240.57900.57900.55000.56600.5660135,185
14 Mar 20240.58000.58600.57000.57400.574076,436
13 Mar 20240.57300.58800.57300.58600.586021,132
12 Mar 20240.59800.59800.58000.59000.590033,173
11 Mar 20240.57600.60000.57600.59700.597036,210
08 Mar 20240.58000.60000.57100.59900.599080,702
07 Mar 20240.58000.58000.56300.58000.5800126,559
06 Mar 20240.60800.60800.56500.57800.5780250,132
05 Mar 20240.60400.60900.60000.60100.601080,570
04 Mar 20240.61000.61800.60500.60900.6090127,042
01 Mar 20240.62000.62000.61100.61100.611055,708
29 Feb 20240.63200.64000.60700.62000.6200212,587
28 Feb 20240.64500.64500.63200.63800.6380100,905
27 Feb 20240.63700.64600.63200.63300.633025,592
26 Feb 20240.64800.64900.61000.62700.627081,099
23 Feb 20240.64900.64900.60000.62200.6220551,541
22 Feb 20240.64000.65000.63100.63700.6370165,705
21 Feb 20240.63500.64500.63200.64000.640044,231
20 Feb 20240.64300.64800.63200.64700.647039,537
19 Feb 20240.65000.65000.63700.64400.644011,886
16 Feb 20240.64200.64500.63600.64500.645029,914
15 Feb 20240.64400.65200.64400.64400.644071,660
14 Feb 20240.64000.64000.63000.64000.6400123,557
13 Feb 20240.63000.63900.62800.63100.6310298,768
12 Feb 20240.63400.64800.62800.63100.6310270,377
09 Feb 20240.64000.65100.63100.63200.6320219,298
08 Feb 20240.65800.68000.64100.65000.6500337,562
07 Feb 20240.64700.66300.64700.65700.657073,226
06 Feb 20240.65000.66400.64400.65400.654095,203
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...