Mastrad historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-08	0.446	0.460	0.428	0.454	0.454	141,427
2021-12-07	0.444	0.444	0.422	0.442	0.442	16,069
2021-12-06	0.446	0.446	0.430	0.442	0.442	71,833
2021-12-03	0.431	0.450	0.426	0.445	0.445	37,615
2021-12-02	0.454	0.454	0.424	0.446	0.446	27,065
2021-12-01	0.438	0.458	0.417	0.458	0.458	90,397
2021-11-30	0.444	0.444	0.410	0.438	0.438	117,740
2021-11-29	0.435	0.447	0.418	0.444	0.444	105,940
2021-11-26	0.435	0.450	0.435	0.447	0.447	83,622
2021-11-25	0.442	0.447	0.435	0.446	0.446	106,248
2021-11-24	0.460	0.460	0.442	0.442	0.442	22,547
2021-11-23	0.444	0.465	0.444	0.461	0.461	21,076
2021-11-22	0.462	0.475	0.444	0.466	0.466	28,417
2021-11-19	0.447	0.462	0.437	0.461	0.461	55,817
2021-11-18	0.458	0.489	0.446	0.452	0.452	272,120
2021-11-17	0.460	0.460	0.439	0.456	0.456	54,306
2021-11-16	0.451	0.464	0.450	0.455	0.455	54,684
2021-11-15	0.445	0.465	0.431	0.462	0.462	118,873
2021-11-12	0.450	0.450	0.438	0.447	0.447	20,923
2021-11-11	0.453	0.453	0.434	0.445	0.445	17,892
2021-11-10	0.438	0.456	0.438	0.444	0.444	107,529
2021-11-09	0.454	0.454	0.435	0.450	0.450	82,049
2021-11-08	0.460	0.460	0.430	0.454	0.454	77,245
2021-11-05	0.460	0.460	0.441	0.455	0.455	70,899
2021-11-04	0.450	0.458	0.437	0.444	0.444	68,359
2021-11-03	0.458	0.458	0.418	0.443	0.443	147,042
2021-11-02	0.462	0.467	0.419	0.430	0.430	421,081
2021-11-01	0.466	0.479	0.462	0.469	0.469	193,446
2021-10-29	0.492	0.492	0.472	0.480	0.480	50,272
2021-10-28	0.502	0.502	0.469	0.480	0.480	147,427
2021-10-27	0.494	0.494	0.474	0.489	0.489	113,326
2021-10-26	0.494	0.494	0.468	0.490	0.490	289,310
2021-10-25	0.510	0.510	0.478	0.496	0.496	148,566
2021-10-22	0.494	0.512	0.472	0.502	0.502	217,095
2021-10-21	0.518	0.524	0.474	0.485	0.485	469,434
2021-10-20	0.524	0.530	0.518	0.518	0.518	58,351
2021-10-19	0.544	0.544	0.520	0.524	0.524	70,438
2021-10-18	0.528	0.550	0.526	0.526	0.526	216,933
2021-10-15	0.526	0.558	0.520	0.532	0.532	365,552
2021-10-14	0.562	0.562	0.512	0.530	0.530	898,511

← NewerPage 21 of 21 · 1,240 trading days

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.