DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 175.40
-2.40 (-1.35%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:MT0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 176.60 | 176.60 | 176.20 | 176.20 | - | -0.90% | - |
| 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% | - |
| May 8, 2026 | 200.00 | 200.00 | 198.60 | 198.60 | 195.29 | -2.65% | - |
| May 7, 2026 | 204.00 | 204.50 | 204.00 | 204.00 | 200.60 | 0.49% | - |
| May 6, 2026 | 202.50 | 204.00 | 202.50 | 203.00 | 199.61 | 1.91% | 20 |
| May 5, 2026 | 194.40 | 199.20 | 194.40 | 199.20 | 195.88 | 1.63% | - |
| May 4, 2026 | 194.20 | 196.00 | 194.20 | 196.00 | 192.73 | 1.55% | - |
| Apr 30, 2026 | 184.60 | 193.00 | 184.60 | 193.00 | 189.78 | 3.76% | - |
| Apr 29, 2026 | 186.80 | 186.80 | 186.00 | 186.00 | 182.90 | -0.21% | - |
| Apr 28, 2026 | 186.20 | 188.80 | 186.20 | 186.40 | 183.29 | -0.75% | - |
| Apr 27, 2026 | 187.20 | 187.80 | 187.20 | 187.80 | 184.67 | 0.43% | - |
| Apr 24, 2026 | 183.20 | 187.00 | 183.20 | 187.00 | 183.88 | 2.19% | - |
| Apr 23, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 179.95 | -1.08% | - |
| Apr 22, 2026 | 185.00 | 186.00 | 185.00 | 185.00 | 181.91 | -0.75% | - |
| Apr 21, 2026 | 185.40 | 186.40 | 185.40 | 186.40 | 183.29 | 0.54% | - |
| Apr 20, 2026 | 183.80 | 185.40 | 183.80 | 185.40 | 182.31 | -1.70% | 5 |
| Apr 17, 2026 | 185.00 | 188.60 | 185.00 | 188.60 | 185.45 | 1.51% | - |