DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 168.80
-0.40 (-0.24%)
Last updated: Jan 30, 2026, 9:55 AM CET
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 168.60 | 168.80 | 168.20 | 168.20 | 168.20 | -0.59% | - |
| Jan 29, 2026 | 172.60 | 172.60 | 169.20 | 169.20 | 169.20 | -1.63% | 56 |
| Jan 28, 2026 | 168.20 | 172.00 | 168.20 | 172.00 | 172.00 | 1.65% | - |
| Jan 27, 2026 | 157.60 | 169.20 | 157.60 | 169.20 | 169.20 | 7.36% | - |
| Jan 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0.38% | - |
| Jan 23, 2026 | 155.20 | 157.00 | 155.20 | 157.00 | 157.00 | 1.55% | - |
| Jan 22, 2026 | 153.20 | 154.60 | 153.20 | 154.60 | 154.60 | 2.52% | - |
| Jan 21, 2026 | 150.40 | 150.80 | 150.40 | 150.80 | 150.80 | 1.34% | - |
| Jan 20, 2026 | 150.80 | 150.80 | 148.00 | 148.80 | 148.80 | -2.49% | - |
| Jan 19, 2026 | 151.60 | 152.60 | 150.80 | 152.60 | 152.60 | -1.04% | - |
| Jan 16, 2026 | 154.40 | 154.40 | 153.40 | 154.20 | 154.20 | 0.65% | - |
| Jan 15, 2026 | 151.60 | 153.20 | 151.60 | 153.20 | 153.20 | 2.82% | - |
| Jan 14, 2026 | 150.00 | 150.00 | 148.40 | 149.00 | 149.00 | 0.40% | - |
| Jan 13, 2026 | 145.20 | 148.40 | 145.20 | 148.40 | 148.40 | 3.78% | - |
| Jan 12, 2026 | 146.00 | 146.20 | 143.00 | 143.00 | 143.00 | -2.19% | - |
| Jan 9, 2026 | 145.20 | 146.20 | 144.80 | 146.20 | 146.20 | 0.69% | - |
| Jan 8, 2026 | 146.00 | 146.00 | 144.60 | 145.20 | 145.20 | 0.55% | - |
| Jan 7, 2026 | 143.60 | 144.80 | 143.60 | 144.40 | 144.40 | 0.42% | - |
| Jan 6, 2026 | 142.60 | 144.20 | 142.60 | 143.80 | 143.80 | 0.84% | - |
| Jan 5, 2026 | 141.60 | 142.60 | 141.20 | 142.60 | 142.60 | 0.85% | - |
| Jan 2, 2026 | 137.80 | 141.40 | 137.80 | 141.40 | 141.40 | 0.86% | - |
| Dec 30, 2025 | 139.20 | 140.20 | 139.20 | 140.20 | 140.20 | 0.57% | - |
| Dec 29, 2025 | 138.00 | 139.40 | 138.00 | 139.40 | 139.40 | 1.01% | - |
| Dec 23, 2025 | 138.80 | 138.80 | 136.60 | 138.00 | 138.00 | -0.14% | - |
| Dec 22, 2025 | 138.40 | 139.00 | 138.20 | 138.20 | 138.20 | 0.58% | - |
| Dec 19, 2025 | 134.00 | 137.40 | 134.00 | 137.40 | 137.40 | 2.84% | - |
| Dec 18, 2025 | 137.00 | 137.00 | 133.60 | 133.60 | 133.60 | -2.62% | - |
| Dec 17, 2025 | 139.60 | 139.60 | 137.20 | 137.20 | 137.20 | -2.00% | - |
| Dec 16, 2025 | 140.00 | 140.40 | 140.00 | 140.00 | 140.00 | -0.43% | - |
| Dec 15, 2025 | 141.20 | 141.20 | 140.40 | 140.60 | 140.60 | -0.85% | - |
| Dec 12, 2025 | 142.20 | 142.20 | 141.80 | 141.80 | 141.80 | 1.29% | - |
| Dec 11, 2025 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -1.96% | - |
| Dec 10, 2025 | 144.80 | 144.80 | 142.80 | 142.80 | 142.80 | -0.97% | - |
| Dec 9, 2025 | 145.60 | 145.60 | 144.20 | 144.20 | 144.20 | -0.83% | - |
| Dec 8, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -1.22% | - |
| Dec 5, 2025 | 146.40 | 147.20 | 146.20 | 147.20 | 147.20 | 0.68% | - |
| Dec 4, 2025 | 144.20 | 147.20 | 144.20 | 146.20 | 146.20 | 1.95% | - |
| Dec 3, 2025 | 142.60 | 143.60 | 142.60 | 143.40 | 143.40 | 1.27% | - |
| Dec 2, 2025 | 140.20 | 141.60 | 139.80 | 141.60 | 141.60 | 2.02% | - |
| Dec 1, 2025 | 138.40 | 138.80 | 137.40 | 138.80 | 138.80 | 0.29% | - |
| Nov 28, 2025 | 138.60 | 138.60 | 137.80 | 138.40 | 138.40 | -0.14% | - |
| Nov 27, 2025 | 138.80 | 138.80 | 137.80 | 138.60 | 138.60 | -0.29% | - |
| Nov 26, 2025 | 139.60 | 139.60 | 138.40 | 139.00 | 139.00 | 0.72% | - |
| Nov 25, 2025 | 137.80 | 138.00 | 136.80 | 138.00 | 138.00 | 1.17% | - |
| Nov 24, 2025 | 136.60 | 137.40 | 136.20 | 136.40 | 136.40 | 0.74% | - |
| Nov 21, 2025 | 136.60 | 136.60 | 135.40 | 135.40 | 135.40 | -3.56% | - |
| Nov 20, 2025 | 139.40 | 140.60 | 139.40 | 140.40 | 140.40 | 1.45% | - |
| Nov 19, 2025 | 137.40 | 138.40 | 136.80 | 138.40 | 138.40 | 1.02% | 2 |
| Nov 18, 2025 | 139.20 | 139.20 | 137.00 | 137.00 | 137.00 | -2.56% | - |
| Nov 17, 2025 | 142.80 | 142.80 | 140.60 | 140.60 | 140.60 | - | - |