Mgi Coutier (AKW)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 3.01507537688 | 7.96 | 8.5 | 7.83 | 2069 | 7.90967451 | DE |
| 4 | 0 | 0 | 8.2 | 8.78 | 7.71 | 4545 | 8.06376239 | DE |
| 12 | -1.41 | -14.6722164412 | 9.61 | 10.16 | 7.71 | 4826 | 8.80727212 | DE |
| 26 | -3.3 | -28.6956521739 | 11.5 | 11.62 | 7.71 | 3853 | 9.46254387 | DE |
| 52 | -7.28 | -47.0284237726 | 15.48 | 17.44 | 7.71 | 4186 | 12.1274797 | DE |
| 156 | -14.1 | -63.2286995516 | 22.3 | 25 | 7.71 | 6813 | 15.66621617 | DE |
| 260 | -12.05 | -59.5061728395 | 20.25 | 34.2 | 7.71 | 10572 | 18.42133933 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8.2 | 0.27 | 3.40 | 8 | 8.5 | 8 | 3157 |
| 1735061400 | 7.93 | 0.07 | 0.89 | 7.91 | 7.94 | 7.91 | 103 |
| 1734975000 | 7.86 | -0.17 | -2.12 | 8.03 | 8.14 | 7.83 | 4332 |
| 1734715800 | 8.03 | 0.07 | 0.88 | 7.96 | 8.03 | 7.88 | 1771 |
| 1734629400 | 7.96 | -0.05 | -0.62 | 8.01 | 8.15 | 7.96 | 3652 |
| 1734543000 | 8.01 | -0.18 | -2.20 | 8.19 | 8.19 | 8.01 | 969 |
| 1734456600 | 8.19 | 0.04 | 0.49 | 8.02 | 8.25 | 8.02 | 320 |
| 1734370200 | 8.15 | 0.04 | 0.49 | 8.1 | 8.5 | 8.1 | 11272 |
| 1734111000 | 8.11 | -0.21 | -2.52 | 8.08 | 8.6 | 8.08 | 6122 |
| 1734024600 | 8.32 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.32 | 380 |
| 1733938200 | 8.32 | -0.12 | -1.42 | 8.5 | 8.78 | 8.32 | 2302 |
| 1733851800 | 8.44 | -0.06 | -0.71 | 8.5 | 8.52 | 8.38 | 5429 |
| 1733765400 | 8.5 | 0.5 | 6.25 | 7.8 | 8.65 | 7.8 | 7157 |
| 1733506200 | 8 | 0.1 | 1.27 | 7.88 | 8 | 7.8 | 7187 |
| 1733419800 | 7.9 | 0.13 | 1.67 | 7.71 | 8 | 7.71 | 11643 |
| 1733333400 | 7.77 | -0.13 | -1.65 | 7.9 | 7.95 | 7.72 | 5692 |
| 1733247000 | 7.9 | 0.05 | 0.64 | 7.9 | 7.94 | 7.85 | 1790 |
| 1733160600 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.79 | 4566 |
| 1732901400 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 7.97 | 7120 |
| 1732815000 | 8.2 | 0.19 | 2.37 | 8.15 | 8.21 | 8.03 | 1150 |
| 1732728600 | 8.01 | -0.12 | -1.48 | 8.1199999 | 8.18 | 7.98 | 6233 |
| 1732642200 | 8.13 | -0.12 | -1.45 | 8.22 | 8.4 | 8.13 | 2434 |
| 1732555800 | 8.25 | 0.04 | 0.49 | 8.26 | 8.46 | 8.2 | 2711 |
| 1732296600 | 8.21 | -0.11 | -1.32 | 8.39 | 8.39 | 8.2 | 3306 |
| 1732210200 | 8.32 | -0.21 | -2.46 | 8.67 | 8.67 | 8.16 | 6827 |
| 1732123800 | 8.53 | -0.41 | -4.59 | 8.7 | 8.7 | 8.51 | 1971 |
| 1732037400 | 8.94 | -0.09 | -1.00 | 9 | 9.03 | 8.94 | 2406 |
| 1731951000 | 9.03 | 0.22 | 2.50 | 8.8 | 9.08 | 8.8 | 1975 |
| 1731691800 | 8.81 | 0.33 | 3.89 | 8.97 | 8.97 | 8.3699999 | 3884 |
| 1731605400 | 8.48 | 0.02 | 0.24 | 8.59 | 8.59 | 8.36 | 3596 |
| 1731519000 | 8.46 | 0.05 | 0.59 | 8.63 | 8.63 | 8.33 | 6620 |
| 1731432600 | 8.41 | -0.79 | -8.59 | 9.2 | 9.2 | 8.31 | 26820 |
| 1731346200 | 9.2 | 0.23 | 2.56 | 9 | 9.31 | 9 | 2610 |
| 1731087000 | 8.97 | -0.63 | -6.56 | 9.68 | 9.68 | 8.85 | 27566 |
| 1731000600 | 9.6 | 0.11 | 1.16 | 9.49 | 9.6 | 9.45 | 1887 |
| 1730914200 | 9.49 | -0.01 | -0.11 | 9.5 | 9.5 | 9.45 | 363 |
| 1730827800 | 9.5 | -0.02 | -0.21 | 9.52 | 9.59 | 9.46 | 377 |
| 1730741400 | 9.52 | 0.14 | 1.49 | 9.3 | 9.6 | 9.3 | 4880 |
| 1730482200 | 9.38 | 0.08 | 0.86 | 9.3 | 9.43 | 9.3 | 1104 |
| 1730395800 | 9.3 | -0.22 | -2.31 | 9.52 | 9.6 | 9.3 | 7390 |
| 1730309400 | 9.52 | -0.03 | -0.31 | 9.52 | 9.65 | 9.52 | 7190 |
| 1730223000 | 9.55 | 0 | 0.00 | 9.56 | 9.6 | 9.55 | 6832 |
| 1730136600 | 9.55 | -0.02 | -0.21 | 9.58 | 9.69 | 9.53 | 4306 |
| 1729873800 | 9.57 | 0.01 | 0.10 | 9.56 | 9.6 | 9.56 | 1664 |
| 1729787400 | 9.56 | -0.09 | -0.93 | 9.65 | 9.65 | 9.52 | 4147 |
| 1729701000 | 9.65 | 0.05 | 0.52 | 9.75 | 9.75 | 9.6199999 | 390 |
| 1729614600 | 9.6 | -0.01 | -0.10 | 9.6 | 9.88 | 9.6 | 995 |
| 1729528200 | 9.61 | -0.08 | -0.83 | 9.69 | 9.94 | 9.61 | 24404 |
| 1729269000 | 9.69 | -0.01 | -0.10 | 9.8 | 9.8 | 9.69 | 2132 |
| 1729182600 | 9.7 | 0.09 | 0.94 | 9.8 | 9.8 | 9.61 | 555 |
| 1729096200 | 9.61 | -0.13 | -1.33 | 9.69 | 9.7899999 | 9.6 | 4488 |
| 1729009800 | 9.74 | -0.04 | -0.41 | 9.78 | 9.85 | 9.74 | 7071 |
| 1728923400 | 9.78 | -0.02 | -0.20 | 9.8 | 9.9 | 9.7 | 9943 |
| 1728664200 | 9.8 | 0.05 | 0.51 | 9.8 | 9.8 | 9.76 | 1285 |
| 1728577800 | 9.75 | 0 | 0.00 | 9.75 | 9.8 | 9.75 | 953 |
| 1728491400 | 9.75 | -0.39 | -3.85 | 9.92 | 9.99 | 9.74 | 1635 |
| 1728405000 | 10.14 | 0.34 | 3.47 | 9.81 | 10.16 | 9.74 | 3511 |
| 1728318600 | 9.8 | 0.12 | 1.24 | 9.7 | 9.8 | 9.66 | 1551 |
| 1728059400 | 9.68 | 0.08 | 0.83 | 9.61 | 9.7 | 9.61 | 707 |
| 1727973000 | 9.6 | -0.02 | -0.21 | 9.6199999 | 9.72 | 9.6 | 1696 |
| 1727886600 | 9.6199999 | -0.02 | -0.21 | 9.6199999 | 9.64 | 9.6 | 810 |
| 1727800200 | 9.64 | -0.06 | -0.62 | 9.68 | 9.68 | 9.6 | 647 |
| 1727713800 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 9.68 | 3820 |
| 1727454600 | 9.75 | 0 | 0.00 | 9.75 | 9.8 | 9.63 | 8963 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
