DEME Group NV (FRA:MT0)
Germany · Delayed Price · Currency is EUR 179.80
-3.20 (-1.75%)
At close: Sep 18, 2026
FRA:MT0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 181.80 | 182.20 | 179.80 | 179.80 | 179.80 | -1.75% | - |
| Sep 17, 2026 | 182.00 | 183.00 | 182.00 | 183.00 | 183.00 | 0.44% | - |
| Sep 16, 2026 | 180.20 | 182.20 | 180.20 | 182.20 | 182.20 | 1.79% | - |
| Sep 15, 2026 | 177.60 | 179.00 | 175.20 | 179.00 | 179.00 | 0.22% | - |
| Sep 14, 2026 | 180.40 | 180.40 | 178.60 | 178.60 | 178.60 | -2.40% | - |
| Sep 11, 2026 | 182.80 | 183.00 | 182.20 | 183.00 | 183.00 | 0.66% | - |
| Sep 10, 2026 | 181.60 | 181.80 | 181.60 | 181.80 | 181.80 | 0.33% | - |
| Sep 9, 2026 | 181.20 | 181.20 | 181.00 | 181.20 | 181.20 | -0.55% | - |
| Sep 8, 2026 | 180.80 | 182.20 | 180.80 | 182.20 | 182.20 | 0.66% | - |
| Sep 7, 2026 | 182.80 | 182.80 | 181.00 | 181.00 | 181.00 | -0.88% | - |
| Sep 4, 2026 | 184.20 | 184.40 | 182.60 | 182.60 | 182.60 | -0.65% | - |
| Sep 3, 2026 | 178.20 | 183.80 | 178.20 | 183.80 | 183.80 | 2.91% | - |
| Sep 2, 2026 | 178.40 | 179.60 | 178.40 | 178.60 | 178.60 | 0.11% | - |
| Sep 1, 2026 | 174.40 | 178.60 | 174.40 | 178.40 | 178.40 | 2.53% | - |
| Aug 31, 2026 | 178.40 | 178.40 | 174.00 | 174.00 | 174.00 | -3.33% | - |
| Aug 28, 2026 | 180.80 | 182.00 | 180.00 | 180.00 | 180.00 | 1.24% | - |
| Aug 27, 2026 | 181.80 | 181.80 | 177.80 | 177.80 | 177.80 | -2.84% | - |
| Aug 26, 2026 | 171.00 | 183.00 | 171.00 | 183.00 | 183.00 | 7.77% | - |
| Aug 25, 2026 | 170.60 | 170.60 | 169.80 | 169.80 | 169.80 | - | - |
| Aug 24, 2026 | 168.20 | 169.80 | 168.20 | 169.80 | 169.80 | - | - |
| Aug 21, 2026 | 169.00 | 170.00 | 169.00 | 169.80 | 169.80 | 0.24% | - |
| Aug 20, 2026 | 170.00 | 170.00 | 169.20 | 169.40 | 169.40 | -0.12% | 30 |
| Aug 19, 2026 | 168.60 | 169.60 | 168.60 | 169.60 | 169.60 | 0.24% | - |
| Aug 18, 2026 | 169.20 | 169.20 | 168.80 | 169.20 | 169.20 | 0.59% | - |
| Aug 17, 2026 | 167.80 | 169.80 | 167.80 | 168.20 | 168.20 | 0.60% | - |
| Aug 14, 2026 | 166.60 | 167.20 | 166.60 | 167.20 | 167.20 | 0.12% | 125 |
| Aug 13, 2026 | 167.60 | 167.60 | 166.80 | 167.00 | 167.00 | -0.36% | - |
| Aug 12, 2026 | 168.80 | 168.80 | 167.60 | 167.60 | 167.60 | - | - |
| Aug 11, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 0.60% | - |
| Aug 10, 2026 | 166.80 | 166.80 | 166.00 | 166.60 | 166.60 | -0.60% | - |
| Aug 7, 2026 | 166.20 | 167.60 | 165.60 | 167.60 | 167.60 | 0.72% | - |
| Aug 6, 2026 | 167.80 | 167.80 | 166.40 | 166.40 | 166.40 | -0.48% | - |
| Aug 5, 2026 | 167.60 | 168.00 | 167.20 | 167.20 | 167.20 | - | 25 |
| Aug 4, 2026 | 166.00 | 167.20 | 166.00 | 167.20 | 167.20 | 1.33% | - |
| Aug 3, 2026 | 166.60 | 166.60 | 165.00 | 165.00 | 165.00 | -1.79% | - |
| Jul 31, 2026 | 167.80 | 168.40 | 167.80 | 168.00 | 168.00 | 0.72% | - |
| Jul 30, 2026 | 163.60 | 166.80 | 163.60 | 166.80 | 166.80 | 2.21% | - |
| Jul 29, 2026 | 163.00 | 163.20 | 162.60 | 163.20 | 163.20 | 0.12% | - |
| Jul 28, 2026 | 165.80 | 165.80 | 163.00 | 163.00 | 163.00 | -3.09% | - |
| Jul 27, 2026 | 169.80 | 169.80 | 168.20 | 168.20 | 168.20 | 0.12% | - |
| Jul 24, 2026 | 167.40 | 168.00 | 167.20 | 168.00 | 168.00 | 1.08% | - |
| Jul 23, 2026 | 168.40 | 170.20 | 166.20 | 166.20 | 166.20 | -2.12% | - |
| Jul 22, 2026 | 168.20 | 169.80 | 168.20 | 169.80 | 169.80 | 0.71% | - |
| Jul 21, 2026 | 169.40 | 169.40 | 168.60 | 168.60 | 168.60 | -0.94% | - |
| Jul 20, 2026 | 168.20 | 170.20 | 168.20 | 170.20 | 170.20 | 0.71% | - |
| 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% | - |