DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 185.60
+2.60 (1.42%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:MT0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | - | -1.08% | - |
| Apr 22, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 185.00 | -0.75% | - |
| Apr 21, 2026 | 185.40 | 186.40 | 185.40 | 186.40 | 186.40 | 0.54% | - |
| Apr 20, 2026 | 183.80 | 185.40 | 183.80 | 185.40 | 185.40 | -1.70% | 5 |
| Apr 17, 2026 | 185.00 | 188.60 | 185.00 | 188.60 | 188.60 | 1.51% | - |
| Apr 16, 2026 | 186.00 | 186.40 | 185.80 | 185.80 | 185.80 | -0.11% | - |
| Apr 15, 2026 | 186.20 | 186.20 | 186.00 | 186.00 | 186.00 | -0.96% | - |
| Apr 14, 2026 | 182.80 | 187.80 | 182.80 | 187.80 | 187.80 | 2.85% | - |
| Apr 13, 2026 | 181.80 | 184.20 | 181.80 | 182.60 | 182.60 | -2.25% | - |
| Apr 10, 2026 | 197.20 | 197.20 | 186.80 | 186.80 | 186.80 | -7.30% | - |
| Apr 9, 2026 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 1.15% | - |
| Apr 8, 2026 | 200.00 | 200.00 | 199.00 | 199.20 | 199.20 | 2.47% | - |
| Apr 7, 2026 | 191.40 | 194.40 | 191.00 | 194.40 | 194.40 | 4.18% | - |
| Apr 2, 2026 | 187.00 | 187.60 | 186.60 | 186.60 | 186.60 | -1.79% | - |
| Apr 1, 2026 | 188.60 | 190.00 | 188.60 | 190.00 | 190.00 | 3.83% | - |
| Mar 31, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | 2.23% | - |
| Mar 30, 2026 | 179.80 | 179.80 | 177.80 | 179.00 | 179.00 | -0.44% | - |
| 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% | - |