M2I (ALMII)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 12.8571428571 | 4.2 | 4.98 | 4.2 | 9371 | 4.71128143 | DE |
| 4 | 0.72 | 17.9104477612 | 4.02 | 4.98 | 3.92 | 3275 | 4.51408812 | DE |
| 12 | 1.22 | 34.6590909091 | 3.52 | 4.98 | 3.52 | 2580 | 4.19897401 | DE |
| 26 | 1 | 26.7379679144 | 3.74 | 4.98 | 3.06 | 1591 | 3.99983063 | DE |
| 52 | 0.7 | 17.3267326733 | 4.04 | 4.98 | 3.06 | 1300 | 3.94990753 | DE |
| 156 | 1.02 | 27.4193548387 | 3.72 | 5.7 | 3.06 | 1691 | 4.29210912 | DE |
| 260 | -1.31 | -21.652892562 | 6.05 | 6.2 | 2.12 | 1627 | 4.33510979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 4.74 | -0.24 | -4.82 | 4.9 | 4.92 | 4.74 | 7734 |
| 1721838600 | 4.98 | 0.18 | 3.75 | 4.82 | 4.98 | 4.72 | 14682 |
| 1721752200 | 4.8 | 0.1 | 2.13 | 4.84 | 4.9 | 4.8 | 5149 |
| 1721665800 | 4.7 | 0.16 | 3.52 | 4.74 | 4.86 | 4.7 | 12230 |
| 1721406600 | 4.54 | 0.2 | 4.61 | 4.5199999 | 4.54 | 4.4 | 6141 |
| 1721320200 | 4.34 | 0.16 | 3.83 | 4.2 | 4.48 | 4.2 | 8652 |
| 1721233800 | 4.18 | 0.18 | 4.50 | 4 | 4.18 | 3.96 | 4438 |
| 1721147400 | 4 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 4 | 26 |
| 1721061000 | 4.0199999 | 0.06 | 1.52 | 4 | 4.0199999 | 4 | 2026 |
| 1720801800 | 3.96 | 0.04 | 1.02 | 3.96 | 3.96 | 3.96 | 1 |
| 1720715400 | 3.92 | -0.02 | -0.51 | 3.96 | 3.96 | 3.92 | 2384 |
| 1720629000 | 3.94 | -0.02 | -0.51 | 3.98 | 3.98 | 3.94 | 1203 |
| 1720542600 | 3.96 | -0.02 | -0.50 | 4 | 4 | 3.96 | 897 |
| 1720456200 | 3.98 | -0.02 | -0.50 | 4.1 | 4.1 | 3.96 | 890 |
| 1720197000 | 4 | 0 | 0.00 | 4.0199999 | 4.04 | 3.98 | 1889 |
| 1720110600 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 1 |
| 1720024200 | 3.98 | 0.06 | 1.53 | 3.96 | 4.0199999 | 3.96 | 1612 |
| 1719937800 | 3.92 | -0.1 | -2.49 | 4 | 4 | 3.92 | 1867 |
| 1719851400 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 801 |
| 1719592200 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 126 |
| 1719505800 | 3.98 | -0.02 | -0.50 | 4.0199999 | 4.0199999 | 3.98 | 487 |
| 1719419400 | 4 | 0.06 | 1.52 | 3.96 | 4.0199999 | 3.96 | 1874 |
| 1719333000 | 3.94 | 0 | 0.00 | 3.96 | 4 | 3.94 | 3001 |
| 1719246600 | 3.94 | -0.02 | -0.51 | 3.98 | 3.98 | 3.94 | 81 |
| 1718987400 | 3.96 | 0.02 | 0.51 | 3.96 | 3.96 | 3.96 | 1 |
| 1718901000 | 3.94 | -0.06 | -1.50 | 3.98 | 3.98 | 3.94 | 126 |
| 1718814600 | 4 | 0.06 | 1.52 | 4 | 4 | 4 | 36 |
| 1718728200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 2 |
| 1718641800 | 3.94 | 0 | 0.00 | 3.96 | 3.96 | 3.92 | 1763 |
| 1718382600 | 3.94 | -0.02 | -0.51 | 3.96 | 3.96 | 3.94 | 1295 |
| 1718296200 | 3.96 | -0.02 | -0.50 | 4 | 4 | 3.96 | 624 |
| 1718209800 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.96 | 13061 |
| 1718123400 | 4 | 0.02 | 0.50 | 4 | 4 | 4 | 1 |
| 1718037000 | 3.98 | -0.02 | -0.50 | 3.98 | 3.98 | 3.98 | 1832 |
| 1717777800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 2 |
| 1717691400 | 4 | 0 | 0.00 | 4 | 4 | 3.96 | 2614 |
| 1717605000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 125 |
| 1717518600 | 4 | 0 | 0.00 | 3.98 | 4 | 3.98 | 363 |
| 1717432200 | 4 | 0.04 | 1.01 | 3.98 | 4 | 3.98 | 155 |
| 1717173000 | 3.96 | -0.02 | -0.50 | 3.98 | 3.98 | 3.96 | 2365 |
| 1717086600 | 3.98 | 0.18 | 4.74 | 3.82 | 4.1 | 3.82 | 7700 |
| 1717000200 | 3.8 | -0.02 | -0.52 | 3.84 | 3.84 | 3.8 | 3101 |
| 1716913800 | 3.82 | -0.02 | -0.52 | 3.82 | 3.84 | 3.78 | 430 |
| 1716827400 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 1 |
| 1716568200 | 3.84 | -0.08 | -2.04 | 3.92 | 3.92 | 3.84 | 781 |
| 1716481800 | 3.92 | 0.02 | 0.51 | 3.92 | 3.92 | 3.9 | 121 |
| 1716395400 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 1 |
| 1716309000 | 3.9 | -0.08 | -2.01 | 3.94 | 3.94 | 3.9 | 521 |
| 1716222600 | 3.98 | -0.02 | -0.50 | 3.9 | 3.98 | 3.9 | 32 |
| 1715963400 | 4 | -0.02 | -0.50 | 4 | 4 | 3.9 | 2315 |
| 1715877000 | 4.0199999 | 0.04 | 1.01 | 4.1 | 4.1 | 3.9 | 4184 |
| 1715790600 | 3.98 | -0.04 | -1.00 | 3.9 | 4.18 | 3.9 | 6824 |
| 1715704200 | 4.0199999 | -0.14 | -3.37 | 4.12 | 4.12 | 3.9 | 1282 |
| 1715617800 | 4.16 | 0.06 | 1.46 | 4.1 | 4.18 | 4 | 13666 |
| 1715358600 | 4.1 | 0.2 | 5.13 | 3.84 | 4.1 | 3.84 | 3817 |
| 1715272200 | 3.9 | 0.06 | 1.56 | 3.86 | 3.92 | 3.72 | 2267 |
| 1715185800 | 3.84 | 0.04 | 1.05 | 3.84 | 3.9 | 3.82 | 79 |
| 1715099400 | 3.8 | 0.1 | 2.70 | 3.66 | 3.8 | 3.66 | 4488 |
| 1715013000 | 3.7 | 0 | 0.00 | 3.66 | 3.7 | 3.6 | 2512 |
| 1714753800 | 3.7 | -0.02 | -0.54 | 3.7 | 3.7 | 3.52 | 2167 |
| 1714667400 | 3.72 | 0.3 | 8.77 | 3.52 | 3.72 | 3.52 | 3704 |
| 1714494600 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 1 |
| 1714408200 | 3.42 | -0.02 | -0.58 | 3.42 | 3.42 | 3.42 | 1 |
| 1714149000 | 3.44 | 0.04 | 1.18 | 3.4 | 3.46 | 3.4 | 730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
