DEME Group NV (FRA:MT0)
Germany flag Germany · Delayed Price · Currency is EUR
124.60
-0.20 (-0.16%)
Last updated: Sep 10, 2025, 9:59 AM CET

DEME Group NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 2025126.00126.00124.80124.80--1.27%1
Sep 8, 2025127.60127.60126.40126.40--1.25%1
Sep 5, 2025127.80128.00127.00128.00-0.63%1
Sep 4, 2025126.80127.60126.80127.20--0.62%1
Sep 3, 2025127.60128.00127.20128.00-0.47%1
Sep 2, 2025130.00130.00127.40127.40--2.00%1
Sep 1, 2025130.40131.00130.00130.00--1.07%1
Aug 29, 2025132.00133.00131.40131.40--1.20%1
Aug 28, 2025129.60133.00129.60133.00-2.31%1
Aug 27, 2025133.20133.40130.00130.00--1.96%1
Aug 26, 2025139.00140.60132.60132.60--2.64%-
Aug 25, 2025138.60138.60136.20136.20--1.30%-
Aug 22, 2025136.40138.20136.40138.00-2.07%1
Aug 21, 2025136.60137.00135.20135.20--0.88%35
Aug 20, 2025138.80139.20136.40136.40--2.99%35
Aug 19, 2025140.60142.00140.60140.60-1.30%35
Aug 18, 2025131.40138.80131.40138.80-4.05%35
Aug 15, 2025130.40133.40130.40133.40-2.77%441
Aug 14, 2025129.60129.80129.00129.80--0.31%441
Aug 13, 2025130.60130.80130.20130.20-0.62%441
Aug 12, 2025128.40129.40128.40129.40-0.31%441
Aug 11, 2025132.40132.60129.00129.00--1.98%441
Aug 8, 2025131.20131.80131.20131.60--0.30%441
Aug 7, 2025130.80132.00130.60132.00-0.76%-
Aug 6, 2025130.60132.20130.60131.00-0.61%-
Aug 5, 2025129.40130.20128.60130.20-1.24%-
Aug 4, 2025128.40129.40128.40128.60--0.16%441
Aug 1, 2025130.40130.80128.80128.80--1.98%441
Jul 31, 2025132.80132.80131.40131.40--0.90%-
Jul 30, 2025132.20132.60132.20132.60--0.15%441
Jul 29, 2025131.80133.00131.80132.80-0.76%441
Jul 28, 2025133.80134.00131.80131.80--441
Jul 25, 2025131.20131.80131.00131.80-0.30%441
Jul 24, 2025132.40132.40130.80131.40-0.15%-
Jul 23, 2025131.80131.80131.20131.20-0.46%441
Jul 22, 2025131.40131.80130.60130.60--0.91%441
Jul 21, 2025130.60131.80130.60131.80-0.46%441
Jul 18, 2025131.00131.20131.00131.20-0.92%441
Jul 17, 2025131.20132.00130.00130.00--0.15%441
Jul 16, 2025129.80130.40129.80130.20--1.06%441
Jul 15, 2025129.60131.60129.40131.60-2.17%441
Jul 14, 2025127.00128.80127.00128.80-0.94%441
Jul 11, 2025129.00129.00127.60127.60--0.78%441
Jul 10, 2025128.40128.60128.20128.60-0.31%441
Jul 9, 2025129.60129.60127.60128.20--0.47%-
Jul 8, 2025129.40129.40128.80128.80--0.16%441
Jul 7, 2025129.80129.80129.00129.00--0.15%441
Jul 4, 2025129.00129.60129.00129.20--0.46%441
Jul 3, 2025129.40130.00129.40129.80-0.78%441
Jul 2, 2025128.40128.80127.80128.80-0.78%-