DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 122.20
+0.60 (0.49%)
At close: Sep 29, 2025
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 122.60 | 122.60 | 122.20 | 122.20 | 122.20 | 0.49% | 25 |
| Sep 26, 2025 | 122.00 | 122.00 | 121.60 | 121.60 | 121.60 | -0.16% | 25 |
| Sep 25, 2025 | 123.20 | 123.20 | 121.80 | 121.80 | 121.80 | 0.33% | 25 |
| Sep 24, 2025 | 121.80 | 121.80 | 121.40 | 121.40 | 121.40 | -0.82% | 25 |
| Sep 23, 2025 | 122.80 | 123.60 | 122.40 | 122.40 | 122.40 | - | 25 |
| Sep 22, 2025 | 127.60 | 127.60 | 122.40 | 122.40 | 122.40 | -3.47% | 25 |
| Sep 19, 2025 | 127.80 | 128.80 | 126.80 | 126.80 | 126.80 | 0.32% | 5 |
| Sep 18, 2025 | 125.20 | 127.60 | 125.00 | 126.40 | 126.40 | 2.43% | 1 |
| Sep 17, 2025 | 122.60 | 123.60 | 122.60 | 123.40 | 123.40 | 0.16% | 1 |
| Sep 16, 2025 | 123.60 | 123.60 | 123.00 | 123.20 | 123.20 | - | 1 |
| Sep 15, 2025 | 123.80 | 124.20 | 123.20 | 123.20 | 123.20 | -0.96% | 1 |
| Sep 12, 2025 | 124.20 | 125.00 | 124.20 | 124.40 | 124.40 | 0.97% | 1 |
| Sep 11, 2025 | 124.80 | 124.80 | 123.20 | 123.20 | 123.20 | -0.96% | 1 |
| Sep 10, 2025 | 124.40 | 124.60 | 124.40 | 124.40 | 124.40 | -0.32% | 1 |
| Sep 9, 2025 | 126.00 | 126.00 | 124.80 | 124.80 | 124.80 | -1.27% | 1 |
| Sep 8, 2025 | 127.60 | 127.60 | 126.40 | 126.40 | 126.40 | -1.25% | 1 |
| Sep 5, 2025 | 127.80 | 128.00 | 127.00 | 128.00 | 128.00 | 0.63% | 1 |
| Sep 4, 2025 | 126.80 | 127.60 | 126.80 | 127.20 | 127.20 | -0.62% | 1 |
| Sep 3, 2025 | 127.60 | 128.00 | 127.20 | 128.00 | 128.00 | 0.47% | 1 |
| Sep 2, 2025 | 130.00 | 130.00 | 127.40 | 127.40 | 127.40 | -2.00% | 1 |
| Sep 1, 2025 | 130.40 | 131.00 | 130.00 | 130.00 | 130.00 | -1.07% | 1 |
| Aug 29, 2025 | 132.00 | 133.00 | 131.40 | 131.40 | 131.40 | -1.20% | 1 |
| Aug 28, 2025 | 129.60 | 133.00 | 129.60 | 133.00 | 133.00 | 2.31% | 1 |
| Aug 27, 2025 | 133.20 | 133.40 | 130.00 | 130.00 | 130.00 | -1.96% | 1 |
| Aug 26, 2025 | 139.00 | 140.60 | 132.60 | 132.60 | 132.60 | -2.64% | 1 |
| Aug 25, 2025 | 138.60 | 138.60 | 136.20 | 136.20 | 136.20 | -1.30% | 1 |
| Aug 22, 2025 | 136.40 | 138.20 | 136.40 | 138.00 | 138.00 | 2.07% | 1 |
| Aug 21, 2025 | 136.60 | 137.00 | 135.20 | 135.20 | 135.20 | -0.88% | 35 |
| Aug 20, 2025 | 138.80 | 139.20 | 136.40 | 136.40 | 136.40 | -2.99% | 35 |
| Aug 19, 2025 | 140.60 | 142.00 | 140.60 | 140.60 | 140.60 | 1.30% | 35 |
| Aug 18, 2025 | 131.40 | 138.80 | 131.40 | 138.80 | 138.80 | 4.05% | 35 |
| Aug 15, 2025 | 130.40 | 133.40 | 130.40 | 133.40 | 133.40 | 2.77% | 441 |
| Aug 14, 2025 | 129.60 | 129.80 | 129.00 | 129.80 | 129.80 | -0.31% | 441 |
| Aug 13, 2025 | 130.60 | 130.80 | 130.20 | 130.20 | 130.20 | 0.62% | 441 |
| Aug 12, 2025 | 128.40 | 129.40 | 128.40 | 129.40 | 129.40 | 0.31% | 441 |
| Aug 11, 2025 | 132.40 | 132.60 | 129.00 | 129.00 | 129.00 | -1.98% | 441 |
| Aug 8, 2025 | 131.20 | 131.80 | 131.20 | 131.60 | 131.60 | -0.30% | 441 |
| Aug 7, 2025 | 130.80 | 132.00 | 130.60 | 132.00 | 132.00 | 0.76% | 441 |
| Aug 6, 2025 | 130.60 | 132.20 | 130.60 | 131.00 | 131.00 | 0.61% | 441 |
| Aug 5, 2025 | 129.40 | 130.20 | 128.60 | 130.20 | 130.20 | 1.24% | 441 |
| Aug 4, 2025 | 128.40 | 129.40 | 128.40 | 128.60 | 128.60 | -0.16% | 441 |
| Aug 1, 2025 | 130.40 | 130.80 | 128.80 | 128.80 | 128.80 | -1.98% | 441 |
| Jul 31, 2025 | 132.80 | 132.80 | 131.40 | 131.40 | 131.40 | -0.90% | 441 |
| Jul 30, 2025 | 132.20 | 132.60 | 132.20 | 132.60 | 132.60 | -0.15% | 441 |
| Jul 29, 2025 | 131.80 | 133.00 | 131.80 | 132.80 | 132.80 | 0.76% | 441 |
| Jul 28, 2025 | 133.80 | 134.00 | 131.80 | 131.80 | 131.80 | - | 441 |
| Jul 25, 2025 | 131.20 | 131.80 | 131.00 | 131.80 | 131.80 | 0.30% | 441 |
| Jul 24, 2025 | 132.40 | 132.40 | 130.80 | 131.40 | 131.40 | 0.15% | 441 |
| Jul 23, 2025 | 131.80 | 131.80 | 131.20 | 131.20 | 131.20 | 0.46% | 441 |
| Jul 22, 2025 | 131.40 | 131.80 | 130.60 | 130.60 | 130.60 | -0.91% | 441 |