Memscap Regpt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.400	1.435	1.400	1.410	1.394	673
2022-02-08	1.475	1.475	1.400	1.400	1.384	5,045
2022-02-07	1.460	1.465	1.450	1.465	1.448	6,115
2022-02-04	1.465	1.470	1.430	1.430	1.414	2,928
2022-02-03	1.475	1.475	1.460	1.460	1.443	7,553
2022-02-02	1.470	1.475	1.425	1.475	1.458	45,822
2022-02-01	1.390	1.390	1.335	1.340	1.325	5,209
2022-01-31	1.325	1.390	1.305	1.390	1.374	8,222
2022-01-28	1.345	1.345	1.320	1.320	1.305	11,225
2022-01-27	1.350	1.350	1.330	1.350	1.335	823
2022-01-26	1.400	1.400	1.340	1.350	1.335	13,137
2022-01-25	1.285	1.390	1.260	1.390	1.374	14,400
2022-01-24	1.435	1.435	1.295	1.295	1.280	15,993
2022-01-21	1.440	1.440	1.375	1.430	1.414	3,780
2022-01-20	1.415	1.500	1.395	1.440	1.424	22,679
2022-01-19	1.305	1.435	1.305	1.385	1.369	30,199
2022-01-18	1.335	1.335	1.280	1.305	1.290	952
2022-01-17	1.335	1.335	1.285	1.285	1.270	6,833
2022-01-14	1.335	1.340	1.285	1.285	1.270	21,725
2022-01-13	1.305	1.330	1.290	1.330	1.315	2,349
2022-01-12	1.320	1.320	1.305	1.310	1.295	1,877
2022-01-11	1.320	1.330	1.275	1.325	1.310	6,419
2022-01-10	1.335	1.335	1.310	1.310	1.295	336
2022-01-07	1.340	1.340	1.285	1.330	1.315	2,483
2022-01-06	1.345	1.350	1.320	1.340	1.325	1,895
2022-01-05	1.305	1.365	1.220	1.345	1.330	22,079
2022-01-04	1.320	1.330	1.300	1.300	1.285	11,192
2022-01-03	1.305	1.325	1.300	1.325	1.310	6,633
2021-12-31	1.330	1.330	1.315	1.330	1.315	3,038
2021-12-30	1.325	1.365	1.320	1.330	1.315	7,286
2021-12-29	1.345	1.345	1.315	1.320	1.305	5,042
2021-12-28	1.360	1.360	1.340	1.340	1.325	4,179
2021-12-27	1.385	1.400	1.315	1.365	1.350	13,417
2021-12-24	1.400	1.400	1.370	1.380	1.364	802
2021-12-23	1.385	1.395	1.365	1.395	1.379	7,189
2021-12-22	1.415	1.415	1.380	1.380	1.364	1,753
2021-12-21	1.405	1.425	1.400	1.420	1.404	880
2021-12-20	1.400	1.405	1.400	1.400	1.384	2,188
2021-12-17	1.435	1.445	1.425	1.445	1.429	3,646
2021-12-16	1.425	1.480	1.420	1.425	1.409	9,237
2021-12-15	1.340	1.430	1.335	1.430	1.414	8,726
2021-12-14	1.365	1.365	1.325	1.335	1.320	1,026
2021-12-13	1.360	1.365	1.325	1.365	1.350	7,691
2021-12-10	1.395	1.395	1.365	1.370	1.354	1,505
2021-12-09	1.385	1.390	1.375	1.390	1.374	336
2021-12-08	1.400	1.400	1.380	1.380	1.364	677
2021-12-07	1.385	1.410	1.375	1.375	1.359	7,419
2021-12-06	1.415	1.415	1.380	1.390	1.374	4,200
2021-12-03	1.405	1.430	1.390	1.405	1.389	5,808
2021-12-02	1.460	1.460	1.400	1.445	1.429	4,339
2021-12-01	1.400	1.460	1.395	1.460	1.443	8,411
2021-11-30	1.400	1.415	1.385	1.400	1.384	3,751
2021-11-29	1.405	1.420	1.380	1.420	1.404	3,652
2021-11-26	1.485	1.485	1.400	1.415	1.399	11,026
2021-11-25	1.495	1.495	1.475	1.480	1.463	3,533
2021-11-24	1.540	1.540	1.505	1.505	1.488	3,201
2021-11-23	1.540	1.540	1.530	1.535	1.518	3,161
2021-11-22	1.535	1.550	1.535	1.540	1.523	706
2021-11-19	1.555	1.560	1.530	1.550	1.532	3,275
2021-11-18	1.560	1.560	1.530	1.555	1.537	4,180

← NewerPage 21 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.