DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 169.00
-2.20 (-1.29%)
At close: Jul 17, 2026
FRA:MT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 169.80 | 169.80 | 169.00 | 169.00 | 169.00 | -1.29% | - |
| Jul 16, 2026 | 173.20 | 173.20 | 171.20 | 171.20 | 171.20 | -1.50% | - |
| Jul 15, 2026 | 171.40 | 173.80 | 171.20 | 173.80 | 173.80 | 1.40% | - |
| Jul 14, 2026 | 168.00 | 171.40 | 168.00 | 171.40 | 171.40 | 3.25% | - |
| Jul 13, 2026 | 167.20 | 167.20 | 164.60 | 166.00 | 166.00 | -2.47% | - |
| Jul 10, 2026 | 168.60 | 170.20 | 168.60 | 170.20 | 170.20 | 0.24% | - |
| Jul 9, 2026 | 169.40 | 169.80 | 169.40 | 169.80 | 169.80 | 0.59% | - |
| Jul 8, 2026 | 171.00 | 171.00 | 168.80 | 168.80 | 168.80 | -1.63% | - |
| Jul 7, 2026 | 172.80 | 172.80 | 171.60 | 171.60 | 171.60 | -0.92% | - |
| Jul 6, 2026 | 176.80 | 176.80 | 173.20 | 173.20 | 173.20 | -2.48% | - |
| Jul 3, 2026 | 174.20 | 177.60 | 174.20 | 177.60 | 177.60 | 3.86% | - |
| Jul 2, 2026 | 170.60 | 171.00 | 169.60 | 171.00 | 171.00 | -0.70% | - |
| Jul 1, 2026 | 174.80 | 174.80 | 172.20 | 172.20 | 172.20 | -1.71% | - |
| Jun 30, 2026 | 175.60 | 175.60 | 175.20 | 175.20 | 175.20 | 0.23% | - |
| Jun 29, 2026 | 176.60 | 176.60 | 174.80 | 174.80 | 174.80 | -0.34% | - |
| Jun 26, 2026 | 176.60 | 176.60 | 175.40 | 175.40 | 175.40 | -1.35% | - |
| Jun 25, 2026 | 179.20 | 179.20 | 177.80 | 177.80 | 177.80 | -0.22% | - |
| Jun 24, 2026 | 182.00 | 182.00 | 178.20 | 178.20 | 178.20 | -0.78% | - |
| Jun 23, 2026 | 181.00 | 181.00 | 179.60 | 179.60 | 179.60 | -1.54% | - |
| Jun 22, 2026 | 180.80 | 182.40 | 180.40 | 182.40 | 182.40 | 0.55% | - |
| Jun 19, 2026 | 181.40 | 181.60 | 181.20 | 181.40 | 181.40 | -1.31% | - |
| Jun 18, 2026 | 184.60 | 184.60 | 183.80 | 183.80 | 183.80 | 0.33% | - |
| Jun 17, 2026 | 185.60 | 185.60 | 183.20 | 183.20 | 183.20 | -3.17% | - |
| Jun 16, 2026 | 191.20 | 191.20 | 189.20 | 189.20 | 189.20 | -1.66% | - |
| Jun 15, 2026 | 193.20 | 193.20 | 192.40 | 192.40 | 192.40 | 4.57% | - |
| Jun 12, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -0.22% | - |
| Jun 11, 2026 | 181.20 | 184.40 | 181.20 | 184.40 | 184.40 | 1.88% | - |
| Jun 10, 2026 | 179.80 | 181.00 | 179.80 | 181.00 | 181.00 | -1.20% | - |
| Jun 9, 2026 | 181.80 | 183.20 | 181.80 | 183.20 | 183.20 | 0.22% | - |
| Jun 8, 2026 | 181.80 | 182.80 | 181.80 | 182.80 | 182.80 | -1.51% | - |
| Jun 5, 2026 | 186.20 | 187.00 | 185.60 | 185.60 | 185.60 | - | - |
| Jun 4, 2026 | 182.20 | 185.60 | 182.20 | 185.60 | 185.60 | 1.42% | - |
| Jun 3, 2026 | 182.60 | 183.00 | 182.60 | 183.00 | 183.00 | 0.22% | - |
| Jun 2, 2026 | 185.20 | 185.20 | 182.60 | 182.60 | 182.60 | 0.22% | - |
| Jun 1, 2026 | 185.00 | 186.20 | 182.20 | 182.20 | 182.20 | -0.11% | - |
| May 29, 2026 | 181.40 | 183.20 | 181.40 | 182.40 | 182.40 | 1.11% | - |
| May 28, 2026 | 180.80 | 181.20 | 180.40 | 180.40 | 180.40 | -1.64% | - |
| May 27, 2026 | 186.40 | 186.40 | 183.40 | 183.40 | 183.40 | -0.86% | - |
| May 26, 2026 | 183.20 | 185.20 | 183.20 | 185.00 | 185.00 | -0.35% | - |
| May 25, 2026 | 188.80 | 189.60 | 188.80 | 188.80 | 185.65 | 0.53% | - |
| May 22, 2026 | 190.20 | 190.20 | 187.80 | 187.80 | 184.67 | -0.32% | - |
| May 21, 2026 | 190.40 | 190.40 | 188.40 | 188.40 | 185.26 | -0.74% | - |
| May 20, 2026 | 190.40 | 190.40 | 189.80 | 189.80 | 186.63 | -0.63% | - |
| May 19, 2026 | 195.00 | 195.00 | 191.00 | 191.00 | 187.81 | -3.54% | - |
| May 18, 2026 | 196.60 | 198.00 | 194.00 | 198.00 | 194.70 | 0.41% | - |
| May 15, 2026 | 199.00 | 199.00 | 197.20 | 197.20 | 193.91 | -1.10% | - |
| May 14, 2026 | 200.50 | 200.50 | 198.00 | 199.40 | 196.07 | 0.20% | - |
| May 13, 2026 | 194.60 | 199.80 | 194.60 | 199.00 | 195.68 | 1.74% | - |
| May 12, 2026 | 197.00 | 197.20 | 195.60 | 195.60 | 192.34 | -1.31% | - |
| May 11, 2026 | 198.60 | 199.00 | 198.20 | 198.20 | 194.89 | -0.20% | - |