DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 182.60
+0.40 (0.22%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:MT0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 186.00 | 186.40 | 185.80 | 185.80 | 182.70 | -0.11% | - |
| Apr 15, 2026 | 186.20 | 186.20 | 186.00 | 186.00 | 182.90 | -0.96% | - |
| Apr 14, 2026 | 182.80 | 187.80 | 182.80 | 187.80 | 184.67 | 2.85% | - |
| Apr 13, 2026 | 181.80 | 184.20 | 181.80 | 182.60 | 179.55 | -2.25% | - |
| Apr 10, 2026 | 197.20 | 197.20 | 186.80 | 186.80 | 183.68 | -7.30% | - |
| Apr 9, 2026 | 200.00 | 201.50 | 200.00 | 201.50 | 198.14 | 1.15% | - |
| Apr 8, 2026 | 200.00 | 200.00 | 199.00 | 199.20 | 195.88 | 2.47% | - |
| Apr 7, 2026 | 191.40 | 194.40 | 191.00 | 194.40 | 191.16 | 4.18% | - |
| Apr 2, 2026 | 187.00 | 187.60 | 186.60 | 186.60 | 183.49 | -1.79% | - |
| Apr 1, 2026 | 188.60 | 190.00 | 188.60 | 190.00 | 186.83 | 3.83% | - |
| Mar 31, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 179.95 | 2.23% | - |
| Mar 30, 2026 | 179.80 | 179.80 | 177.80 | 179.00 | 176.01 | -0.44% | - |
| Mar 27, 2026 | 183.80 | 183.80 | 179.80 | 179.80 | 176.80 | -2.71% | - |
| Mar 26, 2026 | 184.60 | 184.80 | 184.40 | 184.80 | 181.72 | -0.96% | - |
| Mar 25, 2026 | 187.20 | 187.20 | 185.00 | 186.60 | 183.49 | 2.19% | - |
| Mar 24, 2026 | 181.60 | 182.60 | 181.60 | 182.60 | 179.55 | -1.72% | - |
| Mar 23, 2026 | 179.20 | 185.80 | 175.20 | 185.80 | 182.70 | 1.42% | - |
| Mar 20, 2026 | 187.00 | 187.20 | 183.20 | 183.20 | 180.14 | 0.44% | - |