Meituan (FRA:9MD)
Germany · Delayed Price · Currency is EUR 8.79
-0.40 (-4.31%)
Last updated: Jun 3, 2026, 12:49 PM CET
FRA:9MD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.19 | 9.30 | 9.16 | 9.18 | 9.18 | -0.17% | 3,282 |
| Jun 1, 2026 | 8.46 | 9.20 | 8.46 | 9.20 | 9.20 | 9.69% | 2,094 |
| May 29, 2026 | 8.09 | 8.39 | 8.06 | 8.39 | 8.39 | 2.53% | 2,434 |
| May 28, 2026 | 8.10 | 8.18 | 8.02 | 8.18 | 8.18 | -3.78% | 4,647 |
| May 27, 2026 | 8.52 | 8.60 | 8.50 | 8.50 | 8.50 | -1.05% | 539 |
| May 26, 2026 | 8.61 | 8.70 | 8.59 | 8.59 | 8.59 | -2.39% | 2,057 |
| May 25, 2026 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | 1.55% | 14 |
| May 22, 2026 | 8.96 | 8.99 | 8.60 | 8.67 | 8.67 | -4.35% | 2,214 |
| May 21, 2026 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | -1.72% | 55 |
| May 20, 2026 | 9.06 | 9.22 | 9.03 | 9.22 | 9.22 | 1.71% | 426 |
| May 19, 2026 | 9.06 | 9.14 | 9.05 | 9.07 | 9.07 | 1.27% | 955 |
| May 18, 2026 | 8.95 | 9.02 | 8.95 | 8.95 | 8.95 | -0.75% | 59 |
| May 15, 2026 | 9.04 | 9.15 | 9.02 | 9.02 | 9.02 | -2.97% | 3,228 |
| May 14, 2026 | 9.49 | 9.49 | 9.27 | 9.30 | 9.30 | -9.35% | 850 |
| May 13, 2026 | 9.54 | 10.25 | 9.53 | 10.25 | 10.25 | 12.07% | 2,677 |
| May 12, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.21% | 155 |
| May 11, 2026 | 9.07 | 9.17 | 9.07 | 9.17 | 9.17 | 1.18% | 129 |
| May 8, 2026 | 9.05 | 9.13 | 9.05 | 9.06 | 9.06 | -0.01% | 108 |
| May 7, 2026 | 9.09 | 9.09 | 9.06 | 9.06 | 9.06 | -1.49% | 30 |
| May 6, 2026 | 9.04 | 9.20 | 8.95 | 9.20 | 9.20 | 1.10% | 1,957 |
| May 5, 2026 | 9.03 | 9.18 | 9.03 | 9.10 | 9.10 | -0.64% | 1,718 |
| May 4, 2026 | 9.22 | 9.23 | 9.16 | 9.16 | 9.16 | 0.17% | 2,162 |
| Apr 30, 2026 | 9.11 | 9.19 | 9.07 | 9.14 | 9.14 | 2.16% | 1,461 |
| Apr 29, 2026 | 8.98 | 9.04 | 8.95 | 8.95 | 8.95 | 2.25% | 518 |
| Apr 28, 2026 | 8.74 | 8.81 | 8.74 | 8.75 | 8.75 | -1.27% | 322 |
| Apr 27, 2026 | 8.85 | 8.94 | 8.85 | 8.87 | 8.87 | -0.66% | 140 |
| Apr 24, 2026 | 8.94 | 9.03 | 8.93 | 8.93 | 8.93 | -0.83% | 351 |
| Apr 23, 2026 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -1.53% | 13 |
| Apr 22, 2026 | 9.15 | 9.15 | 9.13 | 9.14 | 9.14 | -1.16% | - |
| Apr 21, 2026 | 9.34 | 9.40 | 9.25 | 9.25 | 9.25 | -0.24% | 7,406 |
| Apr 20, 2026 | 9.33 | 9.33 | 9.20 | 9.27 | 9.27 | -2.17% | 802 |
| Apr 17, 2026 | 9.27 | 9.55 | 9.27 | 9.48 | 9.48 | -0.75% | 2,207 |
| Apr 16, 2026 | 9.54 | 9.64 | 9.51 | 9.55 | 9.55 | 1.77% | 442 |
| Apr 15, 2026 | 9.21 | 9.38 | 9.21 | 9.38 | 9.38 | 0.87% | 410 |
| Apr 14, 2026 | 9.14 | 9.30 | 9.14 | 9.30 | 9.30 | -1.88% | 1,448 |
| Apr 13, 2026 | 9.32 | 9.48 | 9.32 | 9.48 | 9.48 | -0.65% | 978 |
| Apr 10, 2026 | 9.54 | 9.55 | 9.54 | 9.54 | 9.54 | -1.00% | 400 |
| Apr 9, 2026 | 9.69 | 9.69 | 9.54 | 9.64 | 9.64 | 0.29% | 1,003 |
| Apr 8, 2026 | 9.62 | 9.69 | 9.61 | 9.61 | 9.61 | 7.40% | 316 |
| Apr 7, 2026 | 9.02 | 9.02 | 8.89 | 8.95 | 8.95 | -0.38% | 346 |
| Apr 2, 2026 | 8.78 | 8.98 | 8.78 | 8.98 | 8.98 | -0.47% | 880 |
| Apr 1, 2026 | 9.03 | 9.10 | 9.02 | 9.02 | 9.02 | -4.10% | 115 |
| Mar 31, 2026 | 9.22 | 9.41 | 9.15 | 9.41 | 9.41 | 0.94% | 1,304 |
| Mar 30, 2026 | 9.30 | 9.32 | 9.26 | 9.32 | 9.32 | -0.85% | 1,280 |
| Mar 27, 2026 | 9.55 | 9.55 | 9.40 | 9.40 | 9.40 | -3.77% | 284 |
| Mar 26, 2026 | 9.45 | 9.77 | 9.45 | 9.77 | 9.77 | -1.73% | 800 |
| Mar 25, 2026 | 9.70 | 10.00 | 9.68 | 9.94 | 9.94 | 16.09% | 822 |
| Mar 24, 2026 | 8.64 | 8.64 | 8.56 | 8.56 | 8.56 | 0.69% | 21 |
| Mar 23, 2026 | 8.39 | 8.64 | 8.39 | 8.50 | 8.50 | -0.64% | 1,366 |
| Mar 20, 2026 | 8.66 | 8.66 | 8.56 | 8.56 | 8.56 | -3.30% | 1,087 |