Mountain Alliance AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.620	2.620	2.560	2.560	2.560	81
2023-12-14	2.560	2.560	2.560	2.560	2.560	0
2023-12-13	2.560	2.560	2.560	2.560	2.560	0
2023-12-12	2.560	2.560	2.560	2.560	2.560	0
2023-12-11	2.680	2.700	2.600	2.600	2.600	22,330
2023-12-08	2.580	2.620	2.580	2.620	2.620	4,458
2023-12-07	2.600	2.600	2.600	2.600	2.600	113
2023-12-06	2.540	2.540	2.540	2.540	2.540	0
2023-12-05	2.660	2.720	2.520	2.600	2.600	8,000
2023-12-04	2.580	2.620	2.520	2.620	2.620	2,600
2023-12-01	2.640	2.640	2.640	2.640	2.640	0
2023-11-30	2.640	2.640	2.620	2.640	2.640	2,000
2023-11-29	2.720	2.740	2.700	2.740	2.740	1,649
2023-11-28	2.800	2.800	2.720	2.720	2.720	1,774
2023-11-27	2.900	2.900	2.860	2.860	2.860	778
2023-11-24	2.840	2.840	2.820	2.820	2.820	2,000
2023-11-23	2.480	2.700	2.480	2.700	2.700	5,882
2023-11-22	2.700	2.700	2.360	2.440	2.440	7,823
2023-11-21	2.600	2.600	2.600	2.600	2.600	0
2023-11-20	2.600	2.600	2.600	2.600	2.600	0
2023-11-17	2.600	2.680	2.600	2.600	2.600	2,252
2023-11-16	2.440	2.520	2.440	2.520	2.520	62
2023-11-15	2.520	2.520	2.460	2.460	2.460	240
2023-11-14	2.500	2.500	2.380	2.440	2.440	4,198
2023-11-13	2.600	2.640	2.580	2.580	2.580	3,039
2023-11-10	2.760	2.760	2.600	2.700	2.700	2,000
2023-11-09	2.860	2.860	2.860	2.860	2.860	0
2023-11-08	2.760	2.900	2.760	2.860	2.860	4,000
2023-11-07	2.700	2.700	2.700	2.700	2.700	1,000
2023-11-06	2.820	2.820	2.800	2.800	2.800	3,000
2023-11-03	2.940	2.940	2.940	2.940	2.940	0
2023-11-02	2.800	3.000	2.800	3.000	3.000	600
2023-11-01	2.740	2.740	2.740	2.740	2.740	0
2023-10-31	2.680	2.680	2.680	2.680	2.680	0
2023-10-30	2.560	2.660	2.560	2.660	2.660	1,839
2023-10-27	2.480	2.500	2.460	2.460	2.460	1,360
2023-10-26	2.560	2.560	2.400	2.420	2.420	4,339
2023-10-25	2.600	2.700	2.600	2.620	2.620	11,248
2023-10-24	2.460	2.600	2.460	2.600	2.600	3,816
2023-10-23	2.620	2.620	2.560	2.560	2.560	2,000
2023-10-20	2.720	2.720	2.720	2.720	2.720	0
2023-10-19	2.800	2.800	2.780	2.780	2.780	2,000
2023-10-18	2.880	2.880	2.880	2.880	2.880	0
2023-10-17	2.920	2.920	2.820	2.880	2.880	2,000
2023-10-16	3.000	3.000	3.000	3.000	3.000	0
2023-10-13	3.000	3.000	3.000	3.000	3.000	0
2023-10-12	3.000	3.000	3.000	3.000	3.000	1,461
2023-10-11	2.940	2.940	2.940	2.940	2.940	0
2023-10-10	2.960	2.960	2.880	2.940	2.940	2,000
2023-10-09	3.080	3.080	3.040	3.040	3.040	1,839
2023-10-06	2.880	3.000	2.880	2.980	2.980	4,979
2023-10-05	2.800	2.800	2.800	2.800	2.800	0
2023-10-04	2.700	2.880	2.660	2.840	2.840	7,031
2023-10-03	2.800	2.800	2.800	2.800	2.800	0
2023-10-02	2.800	2.800	2.800	2.800	2.800	1,928
2023-09-29	2.760	2.760	2.640	2.720	2.720	4,300
2023-09-28	2.900	2.900	2.640	2.640	2.640	5,500
2023-09-27	2.980	2.980	2.980	2.980	2.980	0
2023-09-26	3.100	3.100	3.060	3.060	3.060	150
2023-09-25	3.040	3.040	2.980	2.980	2.980	300

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.