Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.250	0.250	0.233	0.246	0.246	65,733
2022-03-01	0.250	0.262	0.234	0.234	0.234	32,330
2022-02-28	0.242	0.255	0.240	0.250	0.250	98,333
2022-02-25	0.250	0.270	0.244	0.260	0.260	60,235
2022-02-24	0.245	0.262	0.230	0.257	0.257	225,271
2022-02-23	0.272	0.284	0.257	0.272	0.272	35,773
2022-02-22	0.250	0.269	0.249	0.269	0.269	157,056
2022-02-21	0.263	0.275	0.254	0.261	0.261	201,255
2022-02-18	0.267	0.276	0.263	0.273	0.273	87,207
2022-02-17	0.270	0.278	0.266	0.277	0.277	114,946
2022-02-16	0.280	0.280	0.265	0.265	0.265	134,084
2022-02-15	0.288	0.288	0.273	0.273	0.273	140,235
2022-02-14	0.288	0.288	0.275	0.280	0.280	67,464
2022-02-11	0.281	0.289	0.280	0.280	0.280	97,760
2022-02-10	0.281	0.290	0.280	0.290	0.290	82,955
2022-02-09	0.289	0.301	0.280	0.280	0.280	229,920
2022-02-08	0.290	0.294	0.280	0.289	0.289	232,499
2022-02-07	0.299	0.308	0.283	0.283	0.283	607,012
2022-02-04	0.308	0.319	0.286	0.297	0.297	391,081
2022-02-03	0.281	0.310	0.273	0.310	0.310	1,195,828
2022-02-02	0.269	0.283	0.269	0.275	0.275	352,388
2022-02-01	0.268	0.277	0.260	0.268	0.268	487,999
2022-01-31	0.267	0.278	0.259	0.266	0.266	588,830
2022-01-28	0.310	0.310	0.262	0.280	0.280	1,732,983
2022-01-27	0.350	0.366	0.295	0.307	0.307	3,244,363
2022-01-26	0.428	0.439	0.413	0.428	0.428	128,899
2022-01-25	0.424	0.450	0.416	0.417	0.417	155,246
2022-01-24	0.450	0.464	0.416	0.417	0.417	239,256
2022-01-21	0.440	0.464	0.427	0.460	0.460	145,821
2022-01-20	0.465	0.473	0.440	0.460	0.460	156,018
2022-01-19	0.431	0.474	0.431	0.465	0.465	469,977
2022-01-18	0.450	0.452	0.437	0.444	0.444	120,874
2022-01-17	0.439	0.462	0.426	0.454	0.454	533,036
2022-01-14	0.422	0.440	0.419	0.426	0.426	381,648
2022-01-13	0.415	0.430	0.415	0.416	0.416	163,952
2022-01-12	0.427	0.432	0.414	0.416	0.416	66,418
2022-01-11	0.435	0.437	0.421	0.429	0.429	31,460
2022-01-10	0.422	0.435	0.421	0.434	0.434	97,029
2022-01-07	0.433	0.444	0.411	0.435	0.435	111,132
2022-01-06	0.428	0.448	0.425	0.432	0.432	124,879
2022-01-05	0.436	0.450	0.421	0.448	0.448	112,638
2022-01-04	0.450	0.450	0.433	0.440	0.440	85,318
2022-01-03	0.418	0.452	0.418	0.441	0.441	239,674
2021-12-31	0.417	0.424	0.417	0.424	0.424	43,452
2021-12-30	0.424	0.425	0.417	0.424	0.424	39,747
2021-12-29	0.413	0.426	0.412	0.421	0.421	26,333
2021-12-28	0.413	0.424	0.412	0.413	0.413	86,211
2021-12-27	0.418	0.439	0.403	0.414	0.414	142,496
2021-12-24	0.418	0.440	0.417	0.437	0.437	12,359
2021-12-23	0.412	0.429	0.412	0.424	0.424	15,477
2021-12-22	0.437	0.437	0.417	0.426	0.426	34,370
2021-12-21	0.408	0.439	0.406	0.423	0.423	173,668
2021-12-20	0.411	0.421	0.390	0.407	0.407	292,176
2021-12-17	0.449	0.449	0.413	0.425	0.425	109,945
2021-12-16	0.426	0.466	0.426	0.441	0.441	68,877
2021-12-15	0.446	0.446	0.427	0.446	0.446	62,184
2021-12-14	0.436	0.443	0.428	0.440	0.440	42,466
2021-12-13	0.443	0.449	0.435	0.444	0.444	20,522
2021-12-10	0.441	0.450	0.438	0.450	0.450	21,583
2021-12-09	0.459	0.460	0.435	0.455	0.455	85,852

← NewerPage 20 of 21 · 1,240 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.