MFEMediaForEurope (MFEA)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.064 | 2.19178082192 | 2.92 | 2.984 | 2.92 | 262491 | 2.94891233 | DE |
| 4 | 0.132 | 4.62833099579 | 2.852 | 3.058 | 2.852 | 673708 | 2.97544262 | DE |
| 12 | -0.048 | -1.58311345646 | 3.032 | 3.16 | 2.712 | 626994 | 2.93291088 | DE |
| 26 | -0.226 | -7.04049844237 | 3.21 | 3.564 | 2.712 | 716699 | 3.075367 | DE |
| 52 | 0.626 | 26.5479219678 | 2.358 | 3.564 | 2.039 | 815108 | 2.85727023 | DE |
| 156 | 2.091 | 234.154535274 | 0.893 | 3.564 | 0.2806 | 2274685 | 0.76889725 | DE |
| 260 | 1.8838 | 171.223413925 | 1.1002 | 3.564 | 0.2806 | 2284933 | 0.77145268 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735577700 | 2.944 | -0.01 | -0.34 | 2.924 | 2.952 | 2.924 | 267093 |
| 1735318500 | 2.954 | 0.01 | 0.27 | 2.92 | 2.978 | 2.92 | 257888 |
| 1734972900 | 2.946 | -0.01 | -0.41 | 2.956 | 2.958 | 2.918 | 281212 |
| 1734713700 | 2.958 | 0.02 | 0.54 | 2.94 | 2.958 | 2.902 | 697670 |
| 1734627300 | 2.942 | -0.1 | -3.29 | 3.028 | 3.032 | 2.91 | 959673 |
| 1734540900 | 3.042 | 0.07 | 2.49 | 2.976 | 3.058 | 2.964 | 1162114 |
| 1734454500 | 2.968 | -0.01 | -0.20 | 2.948 | 2.978 | 2.938 | 552480 |
| 1734368100 | 2.974 | -0.06 | -2.11 | 3.0339999 | 3.0379999 | 2.946 | 828867 |
| 1734108900 | 3.0379999 | 0.04 | 1.47 | 3.0179999 | 3.048 | 3.004 | 920296 |
| 1734022500 | 2.994 | -0.03 | -0.93 | 3.0219999 | 3.044 | 2.97 | 886973 |
| 1733936100 | 3.0219999 | 0.08 | 2.58 | 2.912 | 3.0219999 | 2.912 | 959230 |
| 1733849700 | 2.946 | 0.01 | 0.41 | 2.912 | 2.956 | 2.902 | 398278 |
| 1733763300 | 2.934 | 0.01 | 0.34 | 2.952 | 2.954 | 2.92 | 641780 |
| 1733504100 | 2.924 | 0.03 | 0.97 | 2.91 | 2.926 | 2.86 | 596750 |
| 1733417700 | 2.896 | 0.03 | 1.19 | 2.852 | 2.904 | 2.852 | 695315 |
| 1733331300 | 2.862 | 0.06 | 2.14 | 2.802 | 2.886 | 2.796 | 672584 |
| 1733244900 | 2.802 | 0.03 | 1.08 | 2.8 | 2.81 | 2.7599999 | 407635 |
| 1733158500 | 2.7719999 | -0.06 | -1.98 | 2.812 | 2.812 | 2.75 | 623728 |
| 1732899300 | 2.828 | 0.03 | 1.00 | 2.7639999 | 2.84 | 2.7639999 | 564479 |
| 1732812900 | 2.8 | 0.01 | 0.36 | 2.81 | 2.816 | 2.782 | 302807 |
| 1732726500 | 2.79 | 0.02 | 0.72 | 2.7599999 | 2.8 | 2.74 | 546748 |
| 1732640100 | 2.77 | -0.09 | -3.28 | 2.822 | 2.828 | 2.7599999 | 882542 |
| 1732553700 | 2.864 | 0 | 0.14 | 2.876 | 2.876 | 2.82 | 590151 |
| 1732294500 | 2.86 | -0.05 | -1.79 | 2.916 | 2.922 | 2.81 | 828507 |
| 1732208100 | 2.912 | 0.09 | 3.34 | 2.98 | 3.05 | 2.874 | 2315220 |
| 1732121700 | 2.818 | 0.05 | 1.95 | 2.81 | 2.82 | 2.7559999 | 696391 |
| 1732035300 | 2.7639999 | -0.04 | -1.36 | 2.822 | 2.822 | 2.712 | 891126 |
| 1731948900 | 2.802 | 0.02 | 0.86 | 2.79 | 2.818 | 2.782 | 405578 |
| 1731689700 | 2.778 | -0.02 | -0.86 | 2.794 | 2.814 | 2.758 | 631796 |
| 1731603300 | 2.802 | -0.01 | -0.36 | 2.84 | 2.858 | 2.796 | 487666 |
| 1731516900 | 2.812 | -0.05 | -1.82 | 2.858 | 2.93 | 2.7839999 | 912304 |
| 1731430500 | 2.864 | -0.07 | -2.32 | 2.896 | 2.928 | 2.858 | 673052 |
| 1731344100 | 2.932 | 0 | 0.14 | 2.942 | 2.96 | 2.9 | 282516 |
| 1731084900 | 2.928 | -0 | -0.07 | 2.896 | 2.942 | 2.886 | 519899 |
| 1730998500 | 2.93 | 0.04 | 1.45 | 2.932 | 2.948 | 2.89 | 588815 |
| 1730912100 | 2.888 | -0.02 | -0.55 | 2.942 | 2.958 | 2.852 | 692257 |
| 1730825700 | 2.904 | -0.01 | -0.34 | 2.94 | 2.94 | 2.892 | 482372 |
| 1730739300 | 2.914 | -0.06 | -2.15 | 2.992 | 2.992 | 2.912 | 585719 |
| 1730480100 | 2.978 | -0.03 | -1.13 | 2.99 | 3.0379999 | 2.922 | 660930 |
| 1730393700 | 3.012 | 0.01 | 0.20 | 2.99 | 3.0259999 | 2.982 | 357710 |
| 1730307300 | 3.0059999 | -0.02 | -0.53 | 3.036 | 3.042 | 2.984 | 1933202 |
| 1730220900 | 3.0219999 | -0.06 | -1.82 | 3.05 | 3.1 | 3.0219999 | 389538 |
| 1730134500 | 3.078 | 0.01 | 0.33 | 3.07 | 3.108 | 3.054 | 380006 |
| 1729871700 | 3.068 | 0.06 | 1.93 | 3.0179999 | 3.084 | 3.0059999 | 503676 |
| 1729785300 | 3.0099999 | -0.02 | -0.66 | 3.028 | 3.064 | 3.0019999 | 273620 |
| 1729698900 | 3.0299999 | -0.04 | -1.43 | 3.078 | 3.084 | 3.0299999 | 233148 |
| 1729612500 | 3.074 | -0.04 | -1.22 | 3.122 | 3.122 | 3.052 | 406279 |
| 1729526100 | 3.112 | -0.02 | -0.58 | 3.12 | 3.16 | 3.106 | 317895 |
| 1729266900 | 3.13 | 0.05 | 1.49 | 3.05 | 3.132 | 3.05 | 451152 |
| 1729180500 | 3.084 | 0.03 | 0.92 | 3.046 | 3.098 | 3.046 | 507443 |
| 1729094100 | 3.056 | 0 | 0.00 | 3.068 | 3.078 | 2.978 | 648469 |
| 1729007700 | 3.056 | 0.05 | 1.60 | 2.988 | 3.07 | 2.982 | 565902 |
| 1728921300 | 3.008 | 0.03 | 1.01 | 2.942 | 3.0379999 | 2.942 | 473820 |
| 1728662100 | 2.978 | -0.03 | -0.87 | 2.998 | 3.012 | 2.96 | 382879 |
| 1728575700 | 3.004 | -0.03 | -1.12 | 3.032 | 3.032 | 2.996 | 309482 |
| 1728489300 | 3.0379999 | -0 | -0.07 | 3.0179999 | 3.064 | 3.0179999 | 176181 |
| 1728402900 | 3.04 | -0.01 | -0.33 | 3.024 | 3.068 | 3.024 | 218191 |
| 1728316500 | 3.05 | 0.01 | 0.46 | 3.04 | 3.06 | 3 | 193361 |
| 1728057300 | 3.036 | 0.07 | 2.36 | 2.96 | 3.056 | 2.946 | 370273 |
| 1727970900 | 2.966 | -0.1 | -3.26 | 3.058 | 3.07 | 2.964 | 554383 |
| 1727884500 | 3.066 | -0.02 | -0.65 | 3.072 | 3.114 | 3.054 | 1181402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
