MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany flag Germany · Delayed Price · Currency is EUR
4.910
0.00 (0.00%)
Sep 29, 2025, 4:00 PM EDT

FRA:MPCK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20254.914.914.914.914.91--
Sep 26, 20254.914.914.914.914.91-0.41%-
Sep 25, 20254.934.934.934.934.930.41%-
Sep 24, 20254.914.914.914.914.910.41%-
Sep 23, 20254.894.894.894.894.89-0.81%-
Sep 22, 20254.934.934.934.934.931.02%-
Sep 19, 20254.884.884.884.884.88-0.20%-
Sep 18, 20254.894.894.894.894.89-0.20%-
Sep 17, 20254.904.904.904.904.900.62%-
Sep 16, 20254.935.024.874.874.87-2.99%102
Sep 15, 20254.955.024.955.025.022.45%402
Sep 12, 20254.904.904.904.904.90-0.41%-
Sep 11, 20254.924.924.924.924.920.41%-
Sep 10, 20254.904.904.904.904.90-0.20%-
Sep 9, 20254.914.914.914.914.911.03%-
Sep 8, 20254.864.864.864.864.86-2.02%-
Sep 5, 20254.824.964.824.964.963.33%150
Sep 4, 20254.804.804.804.804.80-0.41%-
Sep 3, 20254.824.824.824.824.82-0.21%-
Sep 2, 20254.834.834.834.834.83-2.42%160
Sep 1, 20254.814.954.814.954.953.13%160
Aug 29, 20254.804.804.804.804.80-2.04%-
Aug 28, 20254.794.904.794.904.90-1.21%601
Aug 27, 20254.964.964.964.964.961.02%-
Aug 26, 20254.914.914.914.914.912.51%-
Aug 25, 20254.794.794.794.794.790.21%-
Aug 22, 20254.784.784.784.784.78-0.62%-
Aug 21, 20254.814.814.814.814.811.69%-
Aug 20, 20254.734.734.734.734.731.28%-
Aug 19, 20254.674.674.674.674.67-3.11%-
Aug 18, 20254.724.824.724.824.822.55%10
Aug 15, 20254.724.724.704.704.701.73%430
Aug 14, 20254.584.624.584.624.62-0.43%100
Aug 13, 20254.844.844.604.644.64-3.73%565
Aug 12, 20254.764.824.764.824.82-2.03%100
Aug 11, 20254.924.924.924.924.92-0.61%63
Aug 8, 20254.954.954.954.954.950.81%-
Aug 7, 20254.914.914.914.914.911.24%-
Aug 6, 20254.854.854.854.854.85-0.61%-
Aug 5, 20254.884.884.884.884.88-2.40%-
Aug 4, 20254.865.004.865.005.004.17%500
Aug 1, 20254.804.804.804.804.80-1.03%-
Jul 31, 20254.794.854.794.854.85-0.21%470
Jul 30, 20254.864.864.864.864.86--
Jul 29, 20254.864.864.864.864.86--
Jul 28, 20254.864.864.864.864.860.62%-
Jul 25, 20254.834.834.834.834.83-0.21%-
Jul 24, 20254.844.844.844.844.84-0.21%-
Jul 23, 20254.854.854.854.854.850.83%-
Jul 22, 20254.814.814.814.814.81-0.21%-