Mountain Alliance AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	2.800	2.800	2.800	2.800	2.800	0
2024-11-21	2.800	2.800	2.800	2.800	2.800	1,772
2024-11-20	2.880	2.880	2.880	2.880	2.880	0
2024-11-19	2.880	2.880	2.880	2.880	2.880	0
2024-11-18	2.740	2.740	2.740	2.740	2.740	0
2024-11-15	2.740	2.740	2.740	2.740	2.740	0
2024-11-14	2.800	2.800	2.740	2.740	2.740	7,707
2024-11-13	2.840	2.840	2.840	2.840	2.840	0
2024-11-12	2.840	2.840	2.840	2.840	2.840	0
2024-11-11	2.860	2.860	2.860	2.860	2.860	0
2024-11-08	2.900	2.900	2.860	2.860	2.860	4
2024-11-07	2.840	2.840	2.840	2.840	2.840	0
2024-11-06	2.860	2.860	2.780	2.840	2.840	429
2024-11-05	2.800	2.800	2.800	2.800	2.800	0
2024-11-04	2.800	2.800	2.800	2.800	2.800	0
2024-11-01	2.760	2.760	2.760	2.760	2.760	0
2024-10-31	2.820	2.820	2.780	2.800	2.800	4,393
2024-10-30	2.860	2.860	2.860	2.860	2.860	0
2024-10-29	2.900	2.900	2.860	2.860	2.860	767
2024-10-28	2.900	2.900	2.900	2.900	2.900	0
2024-10-25	2.880	2.920	2.880	2.900	2.900	0
2024-10-24	2.820	2.860	2.820	2.860	2.860	12,701
2024-10-23	2.800	2.880	2.800	2.860	2.860	12,528
2024-10-22	2.680	2.720	2.680	2.720	2.720	1,896
2024-10-21	2.640	2.640	2.620	2.620	2.620	1,600
2024-10-18	2.720	2.720	2.720	2.720	2.720	0
2024-10-17	2.780	2.780	2.720	2.720	2.720	178
2024-10-16	2.700	2.720	2.600	2.720	2.720	253
2024-10-15	2.900	2.900	2.760	2.760	2.760	4
2024-10-14	2.760	2.800	2.760	2.800	2.800	109
2024-10-11	2.920	2.920	2.820	2.820	2.820	1,317
2024-10-10	2.900	2.900	2.800	2.800	2.800	1,317
2024-10-09	2.880	2.920	2.800	2.800	2.800	1,317
2024-10-08	2.600	2.600	2.600	2.600	2.600	0
2024-10-07	2.740	2.760	2.600	2.600	2.600	3,669
2024-10-04	2.880	2.900	2.680	2.720	2.720	2,973
2024-10-03	2.880	2.900	2.760	2.760	2.760	1,317
2024-10-02	2.720	2.840	2.660	2.740	2.740	1,317
2024-10-01	2.900	2.900	2.500	2.580	2.580	6,582
2024-09-30	2.840	2.880	2.760	2.760	2.760	1,317
2024-09-27	2.840	2.880	2.700	2.700	2.700	5,011
2024-09-26	2.880	2.880	2.700	2.720	2.720	3,047
2024-09-25	2.680	2.840	2.680	2.800	2.800	13,887
2024-09-24	2.600	2.600	2.600	2.600	2.600	0
2024-09-23	2.500	2.640	2.500	2.600	2.600	9,669
2024-09-20	2.740	2.740	2.740	2.740	2.740	0
2024-09-19	2.740	2.740	2.740	2.740	2.740	0
2024-09-18	2.660	2.740	2.660	2.740	2.740	1,909
2024-09-17	2.560	2.560	2.560	2.560	2.560	0
2024-09-16	2.540	2.560	2.520	2.560	2.560	2,000
2024-09-13	2.600	2.600	2.600	2.600	2.600	0
2024-09-12	2.660	2.660	2.600	2.600	2.600	2,000
2024-09-11	2.580	2.580	2.580	2.580	2.580	0
2024-09-10	2.560	2.660	2.500	2.660	2.660	3,002
2024-09-09	2.640	2.700	2.640	2.640	2.640	565
2024-09-06	2.580	2.580	2.580	2.580	2.580	0
2024-09-05	2.600	2.600	2.600	2.600	2.600	0
2024-09-04	2.700	2.700	2.560	2.600	2.600	2,504
2024-09-03	2.620	2.620	2.620	2.620	2.620	0
2024-09-02	2.780	2.780	2.600	2.660	2.660	6,503

← NewerPage 9 of 22 · 1,278 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.