Memscap Regpt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.215	1.215	1.185	1.185	1.172	1,002
2022-05-05	1.195	1.220	1.195	1.220	1.206	3,483
2022-05-04	1.210	1.210	1.200	1.200	1.186	151
2022-05-03	1.170	1.210	1.170	1.210	1.196	907
2022-05-02	1.175	1.195	1.170	1.170	1.157	900
2022-04-29	1.195	1.215	1.150	1.175	1.162	2,407
2022-04-28	1.185	1.215	1.185	1.215	1.201	1,712
2022-04-27	1.220	1.220	1.140	1.190	1.177	6,141
2022-04-26	1.170	1.220	1.170	1.220	1.206	1,596
2022-04-25	1.170	1.175	1.170	1.175	1.162	44
2022-04-22	1.170	1.170	1.170	1.170	1.157	362
2022-04-21	1.170	1.175	1.100	1.175	1.162	12,061
2022-04-20	1.180	1.190	1.155	1.170	1.157	7,635
2022-04-19	1.220	1.220	1.160	1.160	1.147	11,175
2022-04-14	1.240	1.240	1.225	1.225	1.211	2,174
2022-04-13	1.255	1.255	1.230	1.235	1.221	2,001
2022-04-12	1.290	1.290	1.230	1.255	1.241	2,500
2022-04-11	1.290	1.290	1.290	1.290	1.275	68
2022-04-08	1.215	1.290	1.215	1.290	1.275	7,227
2022-04-07	1.215	1.225	1.205	1.210	1.196	235
2022-04-06	1.205	1.205	1.200	1.205	1.191	1,869
2022-04-05	1.215	1.215	1.215	1.215	1.201	364
2022-04-04	1.235	1.235	1.200	1.215	1.201	2,231
2022-04-01	1.245	1.245	1.220	1.230	1.216	3,045
2022-03-31	1.250	1.250	1.240	1.240	1.226	215
2022-03-30	1.290	1.300	1.225	1.250	1.236	4,476
2022-03-29	1.290	1.340	1.270	1.285	1.270	9,844
2022-03-28	1.275	1.315	1.270	1.285	1.270	2,844
2022-03-25	1.320	1.320	1.255	1.275	1.261	4,170
2022-03-24	1.290	1.340	1.285	1.340	1.325	2,848
2022-03-23	1.300	1.330	1.275	1.275	1.261	4,278
2022-03-22	1.295	1.325	1.295	1.295	1.280	8,562
2022-03-21	1.255	1.255	1.240	1.245	1.231	2,277
2022-03-18	1.270	1.275	1.190	1.255	1.241	4,900
2022-03-17	1.270	1.275	1.240	1.270	1.256	1,250
2022-03-16	1.220	1.275	1.220	1.275	1.261	1,334
2022-03-15	1.210	1.235	1.180	1.210	1.196	2,025
2022-03-14	1.200	1.260	1.190	1.235	1.221	7,557
2022-03-11	1.190	1.205	1.190	1.205	1.191	333
2022-03-10	1.165	1.190	1.165	1.190	1.177	1,760
2022-03-09	1.190	1.220	1.165	1.165	1.152	8,684
2022-03-08	1.095	1.190	1.095	1.190	1.177	3,111
2022-03-07	1.165	1.185	0.964	1.100	1.088	30,932
2022-03-04	1.260	1.260	1.165	1.165	1.152	6,659
2022-03-03	1.300	1.325	1.255	1.255	1.241	2,337
2022-03-02	1.310	1.310	1.280	1.300	1.285	3,294
2022-03-01	1.205	1.365	1.205	1.320	1.305	27,506
2022-02-28	1.270	1.270	1.205	1.205	1.191	4,641
2022-02-25	1.235	1.270	1.230	1.240	1.226	4,766
2022-02-24	1.310	1.325	1.200	1.235	1.221	12,073
2022-02-23	1.300	1.315	1.295	1.315	1.300	424
2022-02-22	1.335	1.335	1.290	1.295	1.280	2,168
2022-02-21	1.345	1.365	1.310	1.310	1.295	6,280
2022-02-18	1.360	1.360	1.340	1.340	1.325	3,941
2022-02-17	1.380	1.380	1.360	1.360	1.345	1,239
2022-02-16	1.395	1.395	1.375	1.375	1.359	3,708
2022-02-15	1.395	1.400	1.360	1.395	1.379	10,522
2022-02-14	1.405	1.405	1.390	1.395	1.379	8,292
2022-02-11	1.430	1.450	1.400	1.405	1.389	13,203
2022-02-10	1.405	1.440	1.405	1.440	1.424	5,654

← NewerPage 20 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0660 EUR

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