DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 179.80
-5.00 (-2.71%)
At close: Mar 27, 2026
FRA:MT0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.80 | 183.80 | 179.80 | 179.80 | 179.80 | -2.71% | - |
| Mar 26, 2026 | 184.60 | 184.80 | 184.40 | 184.80 | 184.80 | -0.96% | - |
| Mar 25, 2026 | 187.20 | 187.20 | 185.00 | 186.60 | 186.60 | 2.19% | - |
| Mar 24, 2026 | 181.60 | 182.60 | 181.60 | 182.60 | 182.60 | -1.72% | - |
| Mar 23, 2026 | 179.20 | 185.80 | 175.20 | 185.80 | 185.80 | 1.42% | - |
| Mar 20, 2026 | 187.00 | 187.20 | 183.20 | 183.20 | 183.20 | 0.44% | - |
| Mar 19, 2026 | 185.40 | 185.40 | 182.40 | 182.40 | 182.40 | -3.29% | 80 |
| Mar 18, 2026 | 191.60 | 192.00 | 188.60 | 188.60 | 188.60 | -1.57% | - |
| Mar 17, 2026 | 190.80 | 191.60 | 190.80 | 191.60 | 191.60 | -0.31% | - |
| Mar 16, 2026 | 192.40 | 192.40 | 191.40 | 192.20 | 192.20 | -0.21% | - |
| Mar 13, 2026 | 192.40 | 192.60 | 191.80 | 192.60 | 192.60 | -0.62% | - |
| Mar 12, 2026 | 193.20 | 194.60 | 193.20 | 193.80 | 193.80 | -0.62% | - |
| Mar 11, 2026 | 195.60 | 197.20 | 193.60 | 195.00 | 195.00 | -0.81% | 2 |
| Mar 10, 2026 | 190.20 | 196.60 | 190.20 | 196.60 | 196.60 | 6.39% | - |
| Mar 9, 2026 | 183.40 | 184.80 | 182.40 | 184.80 | 184.80 | -0.32% | - |
| Mar 6, 2026 | 188.00 | 189.00 | 185.40 | 185.40 | 185.40 | -2.52% | - |
| Mar 5, 2026 | 184.00 | 191.60 | 184.00 | 190.20 | 190.20 | 1.39% | - |
| Mar 4, 2026 | 183.40 | 187.60 | 183.40 | 187.60 | 187.60 | 3.08% | - |
| Mar 3, 2026 | 187.40 | 187.40 | 179.40 | 182.00 | 182.00 | -3.19% | - |
| Mar 2, 2026 | 192.20 | 192.20 | 187.60 | 188.00 | 188.00 | -3.29% | - |
| Feb 27, 2026 | 202.00 | 202.00 | 194.40 | 194.40 | 194.40 | -2.80% | 15 |
| Feb 26, 2026 | 195.80 | 200.00 | 195.60 | 200.00 | 200.00 | 2.88% | - |
| Feb 25, 2026 | 194.40 | 195.00 | 194.40 | 194.40 | 194.40 | 0.73% | - |
| Feb 24, 2026 | 192.00 | 193.00 | 191.60 | 193.00 | 193.00 | -0.62% | - |
| Feb 23, 2026 | 195.60 | 195.60 | 194.20 | 194.20 | 194.20 | -0.72% | - |
| Feb 20, 2026 | 196.00 | 196.00 | 195.20 | 195.60 | 195.60 | 0.51% | - |
| Feb 19, 2026 | 195.80 | 196.00 | 194.60 | 194.60 | 194.60 | 0.41% | - |
| Feb 18, 2026 | 195.00 | 195.00 | 193.60 | 193.80 | 193.80 | 0.62% | - |
| Feb 17, 2026 | 193.40 | 194.40 | 192.60 | 192.60 | 192.60 | 0.21% | 50 |
| Feb 16, 2026 | 188.40 | 192.20 | 188.40 | 192.20 | 192.20 | 3.33% | - |
| Feb 13, 2026 | 184.60 | 186.00 | 184.40 | 186.00 | 186.00 | -0.64% | - |
| Feb 12, 2026 | 185.80 | 188.60 | 185.80 | 187.20 | 187.20 | 0.97% | - |
| Feb 11, 2026 | 182.80 | 185.40 | 182.80 | 185.40 | 185.40 | 0.87% | - |
| Feb 10, 2026 | 183.20 | 183.80 | 183.20 | 183.80 | 183.80 | 0.99% | - |
| Feb 9, 2026 | 182.00 | 182.00 | 181.60 | 182.00 | 182.00 | 0.55% | - |
| Feb 6, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 0.11% | - |
| Feb 5, 2026 | 178.40 | 180.80 | 177.00 | 180.80 | 180.80 | 0.67% | - |
| Feb 4, 2026 | 178.40 | 179.60 | 177.40 | 179.60 | 179.60 | 0.34% | - |
| Feb 3, 2026 | 169.00 | 179.00 | 169.00 | 179.00 | 179.00 | 6.80% | 20 |
| Feb 2, 2026 | 166.80 | 167.60 | 166.20 | 167.60 | 167.60 | -0.36% | - |
| 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% | - |