Courbet (MLCOU)
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 | 2 | 2.28 | 2 | 3247 | 2.05071616 | DE |
| 4 | 0.85 | 73.9130434783 | 1.15 | 2.28 | 1.05 | 1527 | 1.81838102 | DE |
| 12 | -2.6 | -56.5217391304 | 4.6 | 4.6 | 1.05 | 1831 | 1.48621236 | DE |
| 26 | -1 | -33.3333333333 | 3 | 5.3 | 1.05 | 821 | 1.50202096 | DE |
| 52 | -1 | -33.3333333333 | 3 | 5.3 | 1.05 | 474 | 1.75806704 | DE |
| 156 | 0.62 | 44.9275362319 | 1.38 | 5.3 | 0.68 | 393 | 2.00580181 | DE |
| 260 | 0.55 | 37.9310344828 | 1.45 | 5.3 | 0.575 | 253 | 1.99201584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 2 | -0.1 | -4.76 | 2 | 2 | 2 | 2900 |
| 1735925400 | 2.1 | -0.18 | -7.89 | 2.1 | 2.1 | 2.1 | 5186 |
| 1735839000 | 2.2799999 | 0.28 | 14.00 | 2.2799999 | 2.2799999 | 2.2799999 | 500 |
| 1735666200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1735579800 | 2 | 0.2 | 11.11 | 2 | 2 | 2 | 7300 |
| 1735320600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1735061400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1734975000 | 1.8 | 0.2 | 12.50 | 1.8 | 1.8 | 1.8 | 7101 |
| 1734715800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1734629400 | 1.6 | 0.15 | 10.34 | 1.6 | 1.6 | 1.6 | 210 |
| 1734543000 | 1.45 | 0.11 | 8.21 | 1.45 | 1.45 | 1.45 | 1000 |
| 1734456600 | 1.34 | -0.11 | -7.59 | 1.34 | 1.34 | 1.34 | 2000 |
| 1734370200 | 1.45 | 0.1 | 7.41 | 1.45 | 1.45 | 1.45 | 250 |
| 1734111000 | 1.35 | 0.15 | 12.50 | 1.35 | 1.35 | 1.35 | 1220 |
| 1734024600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1733938200 | 1.2 | 0.1 | 9.09 | 1.2 | 1.2 | 1.2 | 100 |
| 1733851800 | 1.1 | -0.05 | -4.35 | 1.05 | 1.1 | 1.05 | 1100 |
| 1733765400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1733506200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 10095 |
| 1733419800 | 1.15 | -0.14 | -10.85 | 1.15 | 1.15 | 1.15 | 5000 |
| 1733333400 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1733247000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1733160600 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1732901400 | 1.29 | -0.07 | -5.15 | 1.29 | 1.29 | 1.29 | 1200 |
| 1732815000 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1732728600 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1732642200 | 1.36 | -0.14 | -9.33 | 1.36 | 1.36 | 1.36 | 250 |
| 1732555800 | 1.5 | 0 | 0.00 | 1.58 | 1.58 | 1.5 | 6348 |
| 1732296600 | 1.5 | -0.18 | -10.71 | 1.5 | 1.5 | 1.5 | 6370 |
| 1732210200 | 1.68 | 0.12 | 7.69 | 1.68 | 1.68 | 1.68 | 11830 |
| 1732123800 | 1.56 | 0.26 | 20.00 | 1.56 | 1.56 | 1.56 | 52 |
| 1732037400 | 1.3 | 0.13 | 11.11 | 1.3 | 1.3 | 1.3 | 4552 |
| 1731951000 | 1.17 | -0.18 | -13.33 | 1.35 | 1.35 | 1.17 | 7200 |
| 1731691800 | 1.35 | 0.17 | 14.41 | 1.3 | 1.35 | 1.3 | 12368 |
| 1731605400 | 1.18 | -0.3 | -20.27 | 1.18 | 1.18 | 1.18 | 9500 |
| 1731519000 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1731432600 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1731346200 | 1.48 | -0.14 | -8.64 | 1.48 | 1.48 | 1.48 | 34 |
| 1731087000 | 1.62 | -0.16 | -8.99 | 1.62 | 1.62 | 1.62 | 100 |
| 1731000600 | 1.78 | -0.18 | -9.18 | 1.78 | 1.78 | 1.78 | 193 |
| 1730914200 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1730827800 | 1.96 | -0.42 | -17.65 | 1.96 | 1.96 | 1.96 | 153 |
| 1730741400 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1730482200 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1730395800 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1730309400 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1730223000 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1730136600 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1729873800 | 2.38 | -0.24 | -9.16 | 2.38 | 2.38 | 2.38 | 22 |
| 1729787400 | 2.62 | -0.3 | -10.27 | 2.62 | 2.62 | 2.62 | 269 |
| 1729701000 | 2.92 | -1.68 | -36.52 | 2.92 | 2.92 | 2.92 | 1000 |
| 1729614600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1729528200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1729269000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1729182600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1729096200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1729009800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1728923400 | 4.6 | -0.1 | -2.13 | 4.6 | 4.6 | 4.6 | 20 |
| 1728664200 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1728577800 | 4.7 | -0.6 | -11.32 | 4.7 | 4.7 | 4.7 | 30 |
| 1728491400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1728405000 | 5.3 | 2 | 60.61 | 5.3 | 5.3 | 5.3 | 1 |
| 1728318600 | 3.3 | 0 | 0.00 | 3.3 | 3.3 | 3.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
