DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 138.40
-0.20 (-0.14%)
At close: Nov 28, 2025
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Nov 14, 2025 | 142.20 | 142.20 | 140.60 | 140.60 | 140.60 | -1.40% | - |
| Nov 13, 2025 | 143.60 | 143.60 | 142.60 | 142.60 | 142.60 | 1.71% | - |
| Nov 12, 2025 | 138.80 | 140.20 | 138.00 | 140.20 | 140.20 | 2.49% | - |
| Nov 11, 2025 | 134.60 | 136.80 | 134.60 | 136.80 | 136.80 | 1.48% | - |
| Nov 10, 2025 | 129.00 | 137.00 | 129.00 | 134.80 | 134.80 | 8.53% | - |
| Nov 7, 2025 | 126.40 | 126.40 | 124.20 | 124.20 | 124.20 | -1.74% | - |
| Nov 6, 2025 | 126.80 | 126.80 | 126.00 | 126.40 | 126.40 | -0.16% | - |
| Nov 5, 2025 | 126.80 | 127.20 | 126.60 | 126.60 | 126.60 | -0.94% | - |
| Nov 4, 2025 | 127.20 | 127.80 | 127.20 | 127.80 | 127.80 | -0.62% | - |
| Nov 3, 2025 | 131.00 | 131.00 | 128.60 | 128.60 | 128.60 | -2.13% | - |
| Oct 31, 2025 | 132.40 | 132.40 | 131.40 | 131.40 | 131.40 | -0.61% | - |
| Oct 30, 2025 | 134.40 | 134.40 | 132.20 | 132.20 | 132.20 | -1.49% | - |
| Oct 29, 2025 | 135.00 | 135.00 | 134.20 | 134.20 | 134.20 | -0.59% | - |
| Oct 28, 2025 | 135.00 | 135.00 | 134.80 | 135.00 | 135.00 | -0.44% | - |
| Oct 27, 2025 | 135.80 | 135.80 | 134.40 | 135.60 | 135.60 | 0.89% | - |
| Oct 24, 2025 | 134.20 | 135.20 | 134.20 | 134.40 | 134.40 | 1.36% | - |
| Oct 23, 2025 | 132.20 | 132.80 | 132.20 | 132.60 | 132.60 | 0.61% | - |
| Oct 22, 2025 | 130.00 | 131.80 | 130.00 | 131.80 | 131.80 | 1.70% | - |
| Oct 21, 2025 | 130.20 | 130.20 | 129.20 | 129.60 | 129.60 | - | - |
| Oct 20, 2025 | 131.20 | 131.20 | 129.60 | 129.60 | 129.60 | -0.61% | - |
| Oct 17, 2025 | 128.40 | 130.40 | 128.00 | 130.40 | 130.40 | 1.09% | - |
| Oct 16, 2025 | 129.00 | 129.00 | 128.40 | 129.00 | 129.00 | -0.62% | - |
| Oct 15, 2025 | 129.40 | 129.80 | 129.20 | 129.80 | 129.80 | 1.25% | - |
| Oct 14, 2025 | 128.40 | 128.40 | 127.60 | 128.20 | 128.20 | - | - |
| Oct 13, 2025 | 128.40 | 129.20 | 128.20 | 128.20 | 128.20 | -0.62% | - |
| Oct 10, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -1.38% | - |
| Oct 9, 2025 | 129.00 | 130.80 | 129.00 | 130.80 | 130.80 | 1.71% | - |
| Oct 8, 2025 | 130.00 | 130.00 | 128.60 | 128.60 | 128.60 | -1.23% | - |
| Oct 7, 2025 | 130.40 | 130.40 | 129.40 | 130.20 | 130.20 | 0.93% | - |
| Oct 6, 2025 | 127.20 | 129.00 | 127.00 | 129.00 | 129.00 | 1.42% | - |
| Oct 3, 2025 | 128.20 | 130.40 | 127.20 | 127.20 | 127.20 | 1.11% | - |
| Oct 2, 2025 | 128.80 | 128.80 | 125.80 | 125.80 | 125.80 | -1.26% | - |
| Oct 1, 2025 | 124.00 | 127.40 | 124.00 | 127.40 | 127.40 | 2.91% | - |
| Sep 30, 2025 | 122.60 | 123.80 | 122.60 | 123.80 | 123.80 | 1.31% | - |
| Sep 29, 2025 | 122.60 | 122.60 | 122.20 | 122.20 | 122.20 | 0.49% | - |
| Sep 26, 2025 | 122.00 | 122.00 | 121.60 | 121.60 | 121.60 | -0.16% | - |
| Sep 25, 2025 | 123.20 | 123.20 | 121.80 | 121.80 | 121.80 | 0.33% | - |
| Sep 24, 2025 | 121.80 | 121.80 | 121.40 | 121.40 | 121.40 | -0.82% | - |
| Sep 23, 2025 | 122.80 | 123.60 | 122.40 | 122.40 | 122.40 | - | - |