DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 146.20
+1.00 (0.69%)
At close: Jan 9, 2026
DEME Group NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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% | - |