Activium Group (MLACT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | -0.07 | -5.10948905109 | 1.37 | 1.38 | 1.3 | 440 | 1.35996972 | DE |
| 12 | -0.05 | -3.7037037037 | 1.35 | 1.38 | 1.3 | 263 | 1.35959067 | DE |
| 26 | 0.03 | 2.36220472441 | 1.27 | 2 | 1.27 | 218 | 1.46567651 | DE |
| 52 | -0.51 | -28.1767955801 | 1.81 | 2 | 1.24 | 247 | 1.55559682 | DE |
| 156 | -0.07 | -5.10948905109 | 1.37 | 2 | 1.04 | 263 | 1.36752775 | DE |
| 260 | 0.405 | 45.251396648 | 0.895 | 4.3 | 0.895 | 345 | 1.61424977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721925000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721838600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721752200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721665800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721406600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721320200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721233800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1721147400 | 1.3 | -0.08 | -5.80 | 1.3 | 1.3 | 1.3 | 196 |
| 1721061000 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720801800 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720715400 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720629000 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1720542600 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.3799999 | 1.35 | 47 |
| 1720456200 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720197000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720110600 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720024200 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719937800 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719851400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 1078 |
| 1719592200 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719505800 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719419400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719333000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719246600 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 40 |
| 1718987400 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1718901000 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1718814600 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1718728200 | 1.37 | 0.02 | 1.48 | 1.37 | 1.37 | 1.37 | 309 |
| 1718641800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 75 |
| 1718382600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718296200 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718209800 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1718123400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 139 |
| 1718037000 | 1.35 | -0.14 | -9.40 | 1.35 | 1.35 | 1.35 | 217 |
| 1717777800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717691400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717605000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717518600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717432200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717173000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717086600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1717000200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716913800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716827400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716568200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716481800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716395400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716309000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1716222600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715963400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715877000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715790600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715704200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715617800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715358600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715272200 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715185800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715099400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1715013000 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1714753800 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1714667400 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1714494600 | 1.49 | -0.01 | -0.67 | 1.49 | 1.49 | 1.49 | 1330 |
| 1714408200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
