M2I (ALMII)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.25 | 8.3 | 8.25 | 6109 | 8.29754477 | DE |
| 4 | 4.49 | 119.414893617 | 3.76 | 8.3 | 3.64 | 17420 | 8.03535528 | DE |
| 12 | 4.31 | 109.390862944 | 3.94 | 8.3 | 3.46 | 6624 | 7.72091282 | DE |
| 26 | 3.2 | 63.3663366337 | 5.05 | 8.3 | 3.4 | 3936 | 6.81321276 | DE |
| 52 | 4.79 | 138.439306358 | 3.46 | 8.3 | 3.06 | 2894 | 5.97299505 | DE |
| 156 | 3.15 | 61.7647058824 | 5.1 | 8.3 | 3.06 | 1737 | 5.01269439 | DE |
| 260 | 2.8 | 51.376146789 | 5.45 | 8.3 | 2.12 | 1820 | 4.81523852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 8.25 | -0.05 | -0.60 | 8.25 | 8.25 | 8.25 | 1500 |
| 1739899800 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 7581 |
| 1739813400 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.25 | 2443 |
| 1739554200 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.25 | 5325 |
| 1739467800 | 8.3 | 0.05 | 0.61 | 8.25 | 8.3 | 8.25 | 13698 |
| 1739381400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1739295000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.2 | 2352 |
| 1739208600 | 8.25 | 0.05 | 0.61 | 8.25 | 8.3 | 8.2 | 5282 |
| 1738949400 | 8.2 | -0.05 | -0.61 | 8.2 | 8.25 | 8.2 | 12274 |
| 1738863000 | 8.25 | 0.05 | 0.61 | 8.2 | 8.25 | 8.2 | 4280 |
| 1738776600 | 8.2 | 0.05 | 0.61 | 8.15 | 8.25 | 8.15 | 78675 |
| 1738690200 | 8.15 | 4.39 | 116.76 | 8.1 | 8.25 | 8.05 | 179322 |
| 1738603800 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1738344600 | 3.76 | 0.06 | 1.62 | 3.7 | 3.76 | 3.68 | 1151 |
| 1738258200 | 3.7 | 0 | 0.00 | 3.72 | 3.72 | 3.7 | 26 |
| 1738171800 | 3.7 | 0.06 | 1.65 | 3.72 | 3.72 | 3.7 | 301 |
| 1738085400 | 3.64 | -0.16 | -4.21 | 3.76 | 3.78 | 3.64 | 2768 |
| 1737999000 | 3.8 | 0 | 0.00 | 3.76 | 3.82 | 3.64 | 4126 |
| 1737739800 | 3.8 | 0.1 | 2.70 | 3.76 | 3.82 | 3.68 | 2750 |
| 1737653400 | 3.7 | 0.06 | 1.65 | 3.76 | 3.88 | 3.7 | 4313 |
| 1737567000 | 3.64 | -0.32 | -8.08 | 3.86 | 3.96 | 3.62 | 3557 |
| 1737480600 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1737394200 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.88 | 713 |
| 1737135000 | 3.96 | 0.08 | 2.06 | 3.98 | 3.98 | 3.96 | 361 |
| 1737048600 | 3.88 | -0.1 | -2.51 | 4 | 4 | 3.88 | 1598 |
| 1736962200 | 3.98 | 0.02 | 0.51 | 4 | 4 | 3.98 | 5 |
| 1736875800 | 3.96 | -0.14 | -3.41 | 4.1 | 4.1 | 3.96 | 1321 |
| 1736789400 | 4.1 | -0.04 | -0.97 | 4.1 | 4.1 | 4.1 | 1 |
| 1736530200 | 4.14 | -0.02 | -0.48 | 4.12 | 4.14 | 4.12 | 3 |
| 1736443800 | 4.16 | 0.16 | 4.00 | 4 | 4.16 | 4 | 752 |
| 1736357400 | 4 | 0.1 | 2.56 | 3.9 | 4 | 3.9 | 2621 |
| 1736271000 | 3.9 | -0.02 | -0.51 | 3.9 | 3.9 | 3.9 | 1 |
| 1736184600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.84 | 484 |
| 1735925400 | 3.92 | 0.02 | 0.51 | 3.88 | 3.92 | 3.8 | 1257 |
| 1735839000 | 3.9 | 0.04 | 1.04 | 3.84 | 3.9 | 3.84 | 1671 |
| 1735666200 | 3.86 | 0.04 | 1.05 | 3.8 | 3.86 | 3.8 | 551 |
| 1735579800 | 3.82 | 0.06 | 1.60 | 3.8 | 3.84 | 3.8 | 262 |
| 1735320600 | 3.76 | 0 | 0.00 | 3.78 | 3.86 | 3.76 | 316 |
| 1735061400 | 3.76 | -0.04 | -1.05 | 3.82 | 3.82 | 3.76 | 1001 |
| 1734975000 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 31 |
| 1734715800 | 3.8 | 0.04 | 1.06 | 3.76 | 3.82 | 3.76 | 1486 |
| 1734629400 | 3.76 | 0.04 | 1.08 | 3.78 | 3.78 | 3.76 | 261 |
| 1734543000 | 3.72 | -0.1 | -2.62 | 3.86 | 3.86 | 3.72 | 721 |
| 1734456600 | 3.82 | -0.08 | -2.05 | 4.08 | 4.08 | 3.82 | 921 |
| 1734370200 | 3.9 | 0.42 | 12.07 | 4.22 | 4.22 | 3.9 | 2363 |
| 1734111000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1734024600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1733938200 | 3.48 | -0.06 | -1.69 | 3.54 | 3.54 | 3.48 | 55 |
| 1733851800 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 1 |
| 1733765400 | 3.54 | 0.02 | 0.57 | 3.48 | 3.54 | 3.48 | 471 |
| 1733506200 | 3.52 | -0.04 | -1.12 | 3.46 | 3.54 | 3.46 | 802 |
| 1733419800 | 3.56 | -0.1 | -2.73 | 3.68 | 3.68 | 3.56 | 811 |
| 1733333400 | 3.66 | 0 | 0.00 | 3.8 | 3.8 | 3.66 | 841 |
| 1733247000 | 3.66 | -0.26 | -6.63 | 3.86 | 3.86 | 3.66 | 3504 |
| 1733160600 | 3.92 | -0.02 | -0.51 | 3.94 | 3.94 | 3.92 | 436 |
| 1732901400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 1 |
| 1732815000 | 3.94 | 0.02 | 0.51 | 3.94 | 3.94 | 3.94 | 1 |
| 1732728600 | 3.92 | 0 | 0.00 | 3.94 | 3.98 | 3.92 | 25 |
| 1732642200 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.92 | 421 |
| 1732555800 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 51 |
| 1732296600 | 4.0199999 | 0 | 0.00 | 4 | 4.0199999 | 4 | 131 |
| 1732210200 | 4.0199999 | 0.02 | 0.50 | 3.94 | 4.0199999 | 3.94 | 153 |
| 1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
