Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MLKEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.299011 | -0.020351 | -6.37% | 0.318168 | 0.321198 | 0.295056 | 13,807.00 |
| Jun 13 2024 | 0.319362 | 0.014439 | 4.74% | 0.305094 | 0.337464 | 0.305094 | 4,064.00 |
| Jun 12 2024 | 0.304923 | 0.001036 | 0.34% | 0.303838 | 0.314043 | 0.298445 | 24,985.00 |
| Jun 11 2024 | 0.303887 | -0.018666 | -5.79% | 0.325953 | 0.327039 | 0.298225 | 40,669.00 |
| Jun 10 2024 | 0.322553 | -0.024051 | -6.94% | 0.278224 | 0.345542 | 0.264548 | 19,560.00 |
| Jun 09 2024 | 0.346604 | -0.001745 | -0.50% | 0.34826 | 0.368295 | 0.320683 | 171,357.00 |
| Jun 08 2024 | 0.348349 | -0.00321 | -0.91% | 0.356362 | 0.382933 | 0.322356 | 60,628.00 |
| Jun 07 2024 | 0.351559 | 0.084487 | 31.63% | 0.26703 | 0.38717 | 0.26696 | 121,797.00 |
| Jun 06 2024 | 0.267073 | -0.005388 | -1.98% | 0.272559 | 0.277437 | 0.266741 | 1,259.00 |
| Jun 05 2024 | 0.27246 | 0.000815 | 0.30% | 0.278224 | 0.279188 | 0.099662 | 2,645.00 |
| Jun 04 2024 | 0.271646 | -0.006572 | -2.36% | 0.278224 | 0.28083 | 0.264548 | 4,663.00 |
| Jun 03 2024 | 0.278218 | -0.006102 | -2.15% | 0.283972 | 0.291662 | 0.2764 | 2,263.00 |
| Jun 02 2024 | 0.28432 | 0.004698 | 1.68% | 0.282242 | 0.290457 | 0.272308 | 2,021.00 |
| Jun 01 2024 | 0.279622 | 0.003991 | 1.45% | 0.275486 | 0.282528 | 0.270121 | 580.00 |
| May 31 2024 | 0.27563 | -0.013323 | -4.61% | 0.280083 | 0.290591 | 0.273715 | 1,422.00 |
| May 30 2024 | 0.288954 | 0.007447 | 2.65% | 0.282975 | 0.294584 | 0.276478 | 1,447.00 |
| May 29 2024 | 0.281507 | -0.000112 | -0.04% | 0.28137 | 0.288935 | 0.279031 | 3,005.00 |
| May 28 2024 | 0.281618 | -0.002581 | -0.91% | 0.284109 | 0.291782 | 0.276394 | 1,234.00 |
| May 27 2024 | 0.284199 | 0.004963 | 1.78% | 0.293712 | 0.294846 | 0.278863 | 3,004.00 |
| May 26 2024 | 0.279236 | -0.008722 | -3.03% | 0.288144 | 0.28829 | 0.277258 | 2,910.00 |
| May 25 2024 | 0.287959 | -0.001133 | -0.39% | 0.28892 | 0.291254 | 0.28109 | 215.00 |
| May 24 2024 | 0.289092 | 0.00637 | 2.25% | 0.280629 | 0.290916 | 0.276663 | 1,246.00 |
| May 23 2024 | 0.282723 | -0.01136 | -3.86% | 0.294896 | 0.296413 | 0.277729 | 6,670.00 |
| May 22 2024 | 0.294083 | -0.003476 | -1.17% | 0.290928 | 0.303094 | 0.287113 | 1,964.00 |
| May 21 2024 | 0.297558 | -0.000985 | -0.33% | 0.2984 | 0.307065 | 0.286862 | 1,616.00 |
| May 20 2024 | 0.298544 | 0.020305 | 7.30% | 0.293712 | 0.300697 | 0.106495 | 6,885.00 |
| May 19 2024 | 0.278239 | -0.015244 | -5.19% | 0.287509 | 0.29699 | 0.274238 | 10,672.00 |
| May 18 2024 | 0.293483 | 0.005813 | 2.02% | 0.287795 | 0.293507 | 0.28601 | 2,773.00 |
| May 17 2024 | 0.28767 | 0.010764 | 3.89% | 0.277611 | 0.291386 | 0.277226 | 100.00 |
| May 16 2024 | 0.276906 | -0.01147 | -3.98% | 0.288696 | 0.291416 | 0.272004 | 2,295.00 |
| May 15 2024 | 0.288376 | 0.008165 | 2.91% | 0.280325 | 0.292937 | 0.273646 | 8,506.00 |
| May 14 2024 | 0.280211 | -0.001798 | -0.64% | 0.282006 | 0.291968 | 0.274887 | 1,131.00 |
| May 13 2024 | 0.282008 | -0.007038 | -2.43% | 0.293712 | 0.294846 | 0.115213 | 2,488.00 |
| May 12 2024 | 0.289046 | 0.004934 | 1.74% | 0.287738 | 0.29091 | 0.281966 | 425.00 |
| May 11 2024 | 0.284112 | -0.007295 | -2.50% | 0.290685 | 0.291011 | 0.282266 | 1,508.00 |
| May 10 2024 | 0.291407 | 0.002606 | 0.90% | 0.289 | 0.298076 | 0.282727 | 1,270.00 |
| May 09 2024 | 0.288801 | -0.000811 | -0.28% | 0.290424 | 0.29494 | 0.268454 | 9,840.00 |
| May 08 2024 | 0.289612 | -0.004235 | -1.44% | 0.293712 | 0.298265 | 0.284567 | 1,637.00 |
| May 07 2024 | 0.293847 | 0.001572 | 0.54% | 0.295439 | 0.298799 | 0.29028 | 1,503.00 |
| May 06 2024 | 0.292276 | 0.001966 | 0.68% | 0.429435 | 0.435406 | 0.284793 | 2,379.00 |
| May 05 2024 | 0.290309 | -0.00051 | -0.18% | 0.291385 | 0.299635 | 0.283008 | 8,148.00 |
| May 04 2024 | 0.290819 | 0.00177 | 0.61% | 0.291267 | 0.303244 | 0.28669 | 1,445.00 |
| May 03 2024 | 0.289049 | -0.004864 | -1.65% | 0.293843 | 0.298369 | 0.283529 | 1,677.00 |
| May 02 2024 | 0.293913 | 0.007173 | 2.50% | 0.285593 | 0.293913 | 0.278407 | 2,020.00 |
| May 01 2024 | 0.28674 | -0.016398 | -5.41% | 0.301285 | 0.301867 | 0.267952 | 6,698.00 |
| Apr 30 2024 | 0.303138 | 0.00123 | 0.41% | 0.296429 | 0.337337 | 0.289372 | 36,112.00 |
| Apr 29 2024 | 0.301907 | 0.005837 | 1.97% | 0.429435 | 0.435406 | 0.119925 | 7,116.00 |
| Apr 28 2024 | 0.296071 | -0.005409 | -1.79% | 0.302438 | 0.307462 | 0.295382 | 8,954.00 |
| Apr 27 2024 | 0.30148 | -0.002317 | -0.76% | 0.303559 | 0.309095 | 0.283476 | 2,304.00 |
| Apr 26 2024 | 0.303796 | -0.002908 | -0.95% | 0.306799 | 0.311135 | 0.300794 | 7,265.00 |
| Apr 25 2024 | 0.306705 | -0.002339 | -0.76% | 0.308305 | 0.312705 | 0.294606 | 1,641.00 |
| Apr 24 2024 | 0.309043 | -0.002995 | -0.96% | 0.312877 | 0.33295 | 0.304304 | 1,545.00 |
| Apr 23 2024 | 0.312038 | -0.000606 | -0.19% | 0.324164 | 0.329883 | 0.310497 | 9,197.00 |
| Apr 22 2024 | 0.312644 | 0.003508 | 1.13% | 0.429435 | 0.435406 | 0.120867 | 2,721.00 |
| Apr 21 2024 | 0.309136 | 0.001563 | 0.51% | 0.307434 | 0.315218 | 0.306834 | 2,439.00 |
| Apr 20 2024 | 0.307573 | 0.010927 | 3.68% | 0.294918 | 0.31153 | 0.290171 | 10,410.00 |
| Apr 19 2024 | 0.296646 | 0.000555 | 0.19% | 0.295249 | 0.307633 | 0.278703 | 5,355.00 |
| Apr 18 2024 | 0.296091 | 0.005455 | 1.88% | 0.290359 | 0.300864 | 0.283055 | 4,615.00 |
| Apr 17 2024 | 0.290636 | -0.005786 | -1.95% | 0.302994 | 0.307882 | 0.280263 | 1,683.00 |
| Apr 16 2024 | 0.296422 | -0.000901 | -0.30% | 0.302973 | 0.308182 | 0.288603 | 2,396.00 |
| Apr 15 2024 | 0.297323 | -0.018747 | -5.93% | 0.429435 | 0.435406 | 0.293941 | 4,990.00 |
| Apr 14 2024 | 0.31607 | 0.021323 | 7.23% | 0.300407 | 0.320229 | 0.290106 | 9,087.00 |
| Apr 13 2024 | 0.294747 | -0.037498 | -11.29% | 0.335792 | 0.348753 | 0.284515 | 14,895.00 |
| Apr 12 2024 | 0.332245 | -0.033528 | -9.17% | 0.366117 | 0.375487 | 0.329996 | 12,940.00 |
| Apr 11 2024 | 0.365773 | 0.011845 | 3.35% | 0.353258 | 0.369254 | 0.346732 | 1,855.00 |
| Apr 10 2024 | 0.353928 | 0.005678 | 1.63% | 0.347947 | 0.368568 | 0.333773 | 7,116.00 |
| Apr 09 2024 | 0.34825 | -0.006261 | -1.77% | 0.354613 | 0.359625 | 0.340097 | 623.00 |
| Apr 08 2024 | 0.354511 | 0.005755 | 1.65% | 0.429435 | 0.435406 | 0.343654 | 13,493.00 |
| Apr 07 2024 | 0.348755 | -0.000973 | -0.28% | 0.349136 | 0.364502 | 0.343701 | 835.00 |
| Apr 06 2024 | 0.349729 | 0.019532 | 5.92% | 0.332777 | 0.351442 | 0.328954 | 2,059.00 |
| Apr 05 2024 | 0.330197 | -0.017332 | -4.99% | 0.338412 | 0.344144 | 0.329009 | 3,217.00 |
| Apr 04 2024 | 0.347529 | 0.02611 | 8.12% | 0.322663 | 0.350741 | 0.320453 | 5,146.00 |
| Apr 03 2024 | 0.321419 | -0.007891 | -2.40% | 0.325991 | 0.342718 | 0.318609 | 22,298.00 |
| Apr 02 2024 | 0.32931 | -0.023075 | -6.55% | 0.356271 | 0.361919 | 0.320913 | 2,886.00 |
| Apr 01 2024 | 0.352384 | -0.020237 | -5.43% | 0.429435 | 0.435406 | 0.345756 | 6,450.00 |
| Mar 31 2024 | 0.372622 | -0.005376 | -1.42% | 0.376709 | 0.394284 | 0.366435 | 3,304.00 |
| Mar 30 2024 | 0.377998 | 0.000174 | 0.05% | 0.378648 | 0.386214 | 0.371817 | 94,484.00 |
| Mar 29 2024 | 0.377824 | -0.00345 | -0.90% | 0.38178 | 0.3819 | 0.36897 | 19,024.00 |
| Mar 28 2024 | 0.381274 | 0.020866 | 5.79% | 0.36215 | 0.388118 | 0.362057 | 6,950.00 |
| Mar 27 2024 | 0.360408 | -0.015534 | -4.13% | 0.392907 | 0.399923 | 0.357458 | 58,130.00 |
| Mar 26 2024 | 0.375941 | 0.014474 | 4.00% | 0.361508 | 0.388171 | 0.361508 | 15,200.00 |
| Mar 25 2024 | 0.361467 | 0.007935 | 2.24% | 0.429435 | 0.435406 | 0.349333 | 8,885.00 |
| Mar 24 2024 | 0.353532 | 0.001639 | 0.47% | 0.354024 | 0.358138 | 0.340711 | 1,333.00 |
| Mar 23 2024 | 0.351893 | 0.008413 | 2.45% | 0.344585 | 0.357295 | 0.338104 | 2,807.00 |
| Mar 22 2024 | 0.343481 | 0.007037 | 2.09% | 0.340259 | 0.36516 | 0.332065 | 13,403.00 |
| Mar 21 2024 | 0.336443 | -0.000212 | -0.06% | 0.33739 | 0.347065 | 0.328814 | 46,463.00 |
| Mar 20 2024 | 0.336655 | 0.021517 | 6.83% | 0.314581 | 0.343031 | 0.301484 | 43,747.00 |
| Mar 19 2024 | 0.315138 | -0.026254 | -7.69% | 0.341547 | 0.343511 | 0.299473 | 15,015.00 |
| Mar 18 2024 | 0.341393 | -0.012256 | -3.47% | 0.429435 | 0.435406 | 0.130292 | 76,218.00 |
| Mar 17 2024 | 0.353649 | 0.008863 | 2.57% | 0.336262 | 0.356427 | 0.319761 | 6,692.00 |
| Mar 16 2024 | 0.344786 | -0.038769 | -10.11% | 0.383218 | 0.385069 | 0.331383 | 6,467.00 |
