Midea Real Estate Holding Limited (FRA:MR9)
Germany · Delayed Price · Currency is EUR 0.4796
-0.0294 (-5.78%)
Last updated: Sep 30, 2025, 8:03 AM CET
Midea Real Estate Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 6.57% | 4,254 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.17% | 1,400 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.21% | 1,400 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.25% | 1,400 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -3.28% | 1,400 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.48% | 1,400 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.12% | 1,400 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.11% | 1,400 |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.52% | 1,400 |
| Sep 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 1,400 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.88% | 1,400 |
| Sep 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.31% | 1,400 |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.19% | 1,400 |
| Sep 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.18% | 1,400 |
| Sep 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 3.64% | 1,400 |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.30% | 1,400 |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.12% | 1,400 |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -6.50% | 1,400 |
| Sep 3, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | 4.64% | 1,400 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.39% | 1,900 |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.40% | 1,900 |
| Aug 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.05% | 1,900 |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,900 |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.38% | 1,900 |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -2.31% | 1,900 |
| Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.07% | 1,900 |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.84% | 1,900 |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.12% | 1,900 |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -4.30% | 1,900 |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.28% | 1,900 |
| Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.18% | 1,900 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.39% | 19,566 |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 11.64% | 19,566 |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.31% | 19,566 |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 19,566 |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.44% | 19,566 |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.16% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.90% | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.02% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.57% | - |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.99% | - |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | -0.63% | - |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | -0.42% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | -1.28% | - |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | -0.49% | - |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.45 | -1.22% | - |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | 0.82% | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -4.32% | - |
| Jul 23, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.48 | 7.88% | 39,132 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.44 | -2.72% | - |