DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 132.00
-0.60 (-0.45%)
Last updated: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.40 | 130.80 | 130.00 | 130.00 | - | -1.07% | - |
| Jul 31, 2025 | 132.80 | 132.80 | 131.40 | 131.40 | - | -0.90% | - |
| Jul 30, 2025 | 132.20 | 132.60 | 132.20 | 132.60 | - | -0.15% | 441 |
| Jul 29, 2025 | 131.80 | 133.00 | 131.80 | 132.80 | - | 0.76% | 441 |
| Jul 28, 2025 | 133.80 | 134.00 | 131.80 | 131.80 | - | - | 441 |
| Jul 25, 2025 | 131.20 | 131.80 | 131.00 | 131.80 | - | 0.30% | 441 |
| Jul 24, 2025 | 132.40 | 132.40 | 130.80 | 131.40 | - | 0.15% | - |
| Jul 23, 2025 | 131.80 | 131.80 | 131.20 | 131.20 | - | 0.46% | 441 |
| Jul 22, 2025 | 131.40 | 131.80 | 130.60 | 130.60 | - | -0.91% | 441 |
| Jul 21, 2025 | 130.60 | 131.80 | 130.60 | 131.80 | - | 0.46% | 441 |
| Jul 18, 2025 | 131.00 | 131.20 | 131.00 | 131.20 | - | 0.92% | 441 |
| Jul 17, 2025 | 131.20 | 132.00 | 130.00 | 130.00 | - | -0.15% | 441 |
| Jul 16, 2025 | 129.80 | 130.40 | 129.80 | 130.20 | - | -1.06% | 441 |
| Jul 15, 2025 | 129.60 | 131.60 | 129.40 | 131.60 | - | 2.17% | 441 |
| Jul 14, 2025 | 127.00 | 128.80 | 127.00 | 128.80 | - | 0.94% | 441 |
| Jul 11, 2025 | 129.00 | 129.00 | 127.60 | 127.60 | - | -0.78% | 441 |
| Jul 10, 2025 | 128.40 | 128.60 | 128.20 | 128.60 | - | 0.31% | 441 |
| Jul 9, 2025 | 129.60 | 129.60 | 127.60 | 128.20 | - | -0.47% | - |
| Jul 8, 2025 | 129.40 | 129.40 | 128.80 | 128.80 | - | -0.16% | 441 |
| Jul 7, 2025 | 129.80 | 129.80 | 129.00 | 129.00 | - | -0.15% | 441 |
| Jul 4, 2025 | 129.00 | 129.60 | 129.00 | 129.20 | - | -0.46% | 441 |
| Jul 3, 2025 | 129.40 | 130.00 | 129.40 | 129.80 | - | 0.78% | 441 |
| Jul 2, 2025 | 128.40 | 128.80 | 127.80 | 128.80 | - | 0.78% | - |
| Jul 1, 2025 | 128.80 | 129.00 | 127.80 | 127.80 | - | -2.29% | - |
| Jun 30, 2025 | 131.00 | 131.00 | 130.60 | 130.80 | - | 0.31% | - |
| Jun 27, 2025 | 128.80 | 130.40 | 128.80 | 130.40 | - | 2.19% | 441 |
| Jun 26, 2025 | 127.60 | 127.80 | 127.60 | 127.60 | - | 1.27% | - |
| Jun 25, 2025 | 126.60 | 126.60 | 126.00 | 126.00 | - | - | 441 |
| Jun 24, 2025 | 129.00 | 129.40 | 126.00 | 126.00 | - | -0.79% | - |
| Jun 23, 2025 | 130.60 | 130.60 | 127.00 | 127.00 | - | -4.80% | 441 |
| Jun 20, 2025 | 132.60 | 133.40 | 132.60 | 133.40 | - | 0.30% | 441 |
| Jun 19, 2025 | 135.00 | 135.00 | 133.00 | 133.00 | - | -1.92% | 441 |
| Jun 18, 2025 | 134.80 | 135.60 | 134.60 | 135.60 | - | - | - |
| Jun 17, 2025 | 133.60 | 135.60 | 133.40 | 135.60 | - | 0.74% | - |
| Jun 16, 2025 | 135.80 | 135.80 | 134.60 | 134.60 | - | -0.30% | - |
| Jun 13, 2025 | 134.00 | 136.00 | 134.00 | 135.00 | - | -1.03% | 441 |
| Jun 12, 2025 | 136.40 | 136.80 | 136.00 | 136.40 | - | -0.29% | 441 |
| Jun 11, 2025 | 139.80 | 140.00 | 136.80 | 136.80 | - | -2.56% | - |
| Jun 10, 2025 | 139.40 | 140.40 | 139.40 | 140.40 | - | 0.29% | - |
| Jun 9, 2025 | 138.20 | 140.00 | 138.20 | 140.00 | - | 1.30% | - |
| Jun 6, 2025 | 136.80 | 138.20 | 136.80 | 138.20 | - | 1.17% | 40 |
| Jun 5, 2025 | 136.80 | 138.80 | 136.60 | 136.60 | - | -1.44% | 40 |
| Jun 4, 2025 | 138.60 | 138.60 | 138.00 | 138.60 | - | 1.32% | - |
| Jun 3, 2025 | 138.00 | 138.00 | 136.40 | 136.80 | - | 0.59% | - |
| Jun 2, 2025 | 136.40 | 136.40 | 135.40 | 136.00 | - | -0.87% | 40 |
| May 30, 2025 | 138.00 | 138.00 | 137.20 | 137.20 | - | -1.44% | 40 |
| May 29, 2025 | 139.40 | 140.60 | 139.20 | 139.20 | - | 0.72% | - |
| May 28, 2025 | 139.00 | 139.20 | 138.20 | 138.20 | - | -1.29% | - |
| May 27, 2025 | 140.80 | 141.80 | 140.00 | 140.00 | - | -2.78% | - |
| May 26, 2025 | 145.60 | 145.60 | 144.00 | 144.00 | - | 0.56% | 40 |