Materialise Nv (06MA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -6.08108108108 | 7.4 | 7.65 | 6.95 | 995 | 7.44075005 | DE |
| 4 | -0.25 | -3.47222222222 | 7.2 | 8.15 | 6.75 | 1112 | 7.55002499 | DE |
| 12 | 2.05 | 41.8367346939 | 4.9 | 8.15 | 4.5199999 | 1172 | 6.39126419 | DE |
| 26 | 2.19 | 46.0084033613 | 4.76 | 8.15 | 4.34 | 988 | 5.69765878 | DE |
| 52 | 0.65 | 10.3174603175 | 6.3 | 8.15 | 4.34 | 901 | 5.37953454 | DE |
| 156 | 0.55 | 8.59375 | 6.4 | 8.15 | 4.34 | 931 | 5.41195534 | DE |
| 260 | 0.55 | 8.59375 | 6.4 | 8.15 | 4.34 | 931 | 5.41195534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 7.25 | -0.1 | -1.36 | 7.25 | 7.3 | 7.2 | 985 |
| 1734643620 | 7.35 | 0.15 | 2.08 | 7.2 | 7.45 | 7 | 993 |
| 1734557220 | 7.2 | -0.2 | -2.70 | 7.4 | 7.65 | 7.2 | 361 |
| 1734470820 | 7.4 | -0.25 | -3.27 | 7.55 | 7.55 | 7.4 | 745 |
| 1734384420 | 7.65 | -0.1 | -1.29 | 7.4 | 7.65 | 7.4 | 1889 |
| 1734125220 | 7.75 | -0.2 | -2.52 | 8.15 | 8.15 | 7.75 | 1383 |
| 1734038820 | 7.95 | 0.25 | 3.25 | 7.6 | 7.95 | 7.5 | 2892 |
| 1733952420 | 7.7 | 0 | 0.00 | 7.75 | 7.75 | 7.5 | 484 |
| 1733866020 | 7.7 | 0.15 | 1.99 | 7.95 | 7.95 | 7.7 | 2148 |
| 1733779620 | 7.55 | -0.3 | -3.82 | 8 | 8 | 7.55 | 2677 |
| 1733520420 | 7.85 | 0.75 | 10.56 | 6.95 | 7.85 | 6.95 | 1706 |
| 1733434020 | 7.1 | 0 | 0.00 | 7.05 | 7.1 | 7 | 803 |
| 1733347620 | 7.1 | -0.3 | -4.05 | 7.2 | 7.5 | 7.05 | 788 |
| 1733261220 | 7.4 | 0.15 | 2.07 | 7.2 | 7.4 | 7.2 | 350 |
| 1733174820 | 7.25 | 0.05 | 0.69 | 7.2 | 7.4 | 7.2 | 344 |
| 1732915620 | 7.2 | 0.45 | 6.67 | 7.1 | 7.25 | 6.85 | 338 |
| 1732829220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1732742820 | 6.75 | -0.15 | -2.17 | 6.75 | 6.75 | 6.75 | 500 |
| 1732656420 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1732570020 | 6.9 | -0.25 | -3.50 | 7.2 | 7.2 | 6.9 | 625 |
| 1732310820 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.1 | 237 |
| 1732224420 | 7.1 | 0.35 | 5.19 | 6.8 | 7.1 | 6.8 | 1064 |
| 1732138020 | 6.75 | 0.3 | 4.65 | 6.5 | 6.75 | 6.35 | 1479 |
| 1732051620 | 6.45 | 0.05 | 0.78 | 6.5 | 6.5 | 6.45 | 320 |
| 1731965220 | 6.4 | -0.3 | -4.48 | 6.65 | 6.65 | 6.4 | 1537 |
| 1731705960 | 6.7 | -0.15 | -2.19 | 6.85 | 6.85 | 6.65 | 1116 |
| 1731619560 | 6.85 | -0.3 | -4.20 | 7.1 | 7.1 | 6.85 | 260 |
| 1731533160 | 7.15 | 0.5 | 7.52 | 6.55 | 7.15 | 6.5 | 1262 |
| 1731446820 | 6.65 | 0.05 | 0.76 | 6.55 | 6.8 | 6.5 | 8664 |
| 1731360420 | 6.6 | 0.4 | 6.45 | 6.4 | 6.6 | 6.4 | 59 |
| 1731101220 | 6.2 | 0.45 | 7.83 | 5.85 | 6.2 | 5.85 | 610 |
| 1731014760 | 5.75 | -0.25 | -4.17 | 5.9 | 6.1 | 5.75 | 2083 |
| 1730928360 | 6 | 0.45 | 8.11 | 5.65 | 6 | 5.65 | 127 |
| 1730841960 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1730755560 | 5.55 | 0 | 0.00 | 5.75 | 5.75 | 5.55 | 181 |
| 1730496360 | 5.55 | 0.05 | 0.91 | 5.4 | 5.55 | 5.4 | 62 |
| 1730409960 | 5.5 | -0.25 | -4.35 | 5.4 | 5.5 | 5.4 | 190 |
| 1730323560 | 5.75 | -0.05 | -0.86 | 5.6 | 5.8 | 5.6 | 1388 |
| 1730237160 | 5.8 | -0.1 | -1.69 | 5.85 | 5.85 | 5.8 | 4923 |
| 1730150760 | 5.9 | 0.45 | 8.26 | 5.6 | 6 | 5.6 | 2381 |
| 1729888020 | 5.45 | -0.05 | -0.91 | 5.65 | 5.65 | 5.45 | 3796 |
| 1729801560 | 5.5 | 0.66 | 13.64 | 4.78 | 5.5 | 4.78 | 2778 |
| 1729715160 | 4.84 | -0.06 | -1.22 | 4.84 | 4.84 | 4.84 | 140 |
| 1729628760 | 4.9 | -0.15 | -2.97 | 4.9 | 4.9 | 4.9 | 175 |
| 1729542360 | 5.05 | 0.19 | 3.91 | 5.05 | 5.05 | 5.05 | 150 |
| 1729283160 | 4.86 | 0.16 | 3.40 | 4.7 | 4.94 | 4.7 | 211 |
| 1729196760 | 4.7 | 0.14 | 3.07 | 4.68 | 4.7 | 4.68 | 1330 |
| 1729110360 | 4.5599999 | 0 | 0.00 | 4.5599999 | 4.5599999 | 4.5599999 | 0 |
| 1729023960 | 4.5599999 | 0.04 | 0.88 | 4.58 | 4.7 | 4.5599999 | 43 |
| 1728937560 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1728678360 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 925 |
| 1728591960 | 4.5199999 | -0.02 | -0.44 | 4.58 | 4.58 | 4.5199999 | 2236 |
| 1728505560 | 4.54 | -0.12 | -2.58 | 4.6399999 | 4.6399999 | 4.54 | 300 |
| 1728419160 | 4.66 | 0 | 0.00 | 4.5599999 | 4.66 | 4.5599999 | 518 |
| 1728332760 | 4.66 | 0.06 | 1.30 | 4.76 | 4.76 | 4.66 | 1635 |
| 1728073620 | 4.5999999 | 0 | 0.00 | 4.5999999 | 4.5999999 | 4.5999999 | 0 |
| 1727987220 | 4.5999999 | -0.2 | -4.17 | 4.5999999 | 4.68 | 4.5999999 | 850 |
| 1727900820 | 4.8 | 0.04 | 0.84 | 4.8 | 4.8 | 4.8 | 65 |
| 1727814420 | 4.76 | -0.14 | -2.86 | 4.98 | 4.98 | 4.76 | 181 |
| 1727728020 | 4.9 | 0.24 | 5.15 | 4.9 | 4.9 | 4.9 | 10 |
| 1727468760 | 4.66 | -0.04 | -0.85 | 4.66 | 4.66 | 4.66 | 234 |
| 1727382360 | 4.7 | 0.06 | 1.29 | 4.72 | 4.72 | 4.7 | 940 |
| 1727295960 | 4.6399999 | -0.02 | -0.43 | 4.6399999 | 4.6399999 | 4.6399999 | 75 |
| 1727209560 | 4.66 | 0.22 | 4.95 | 4.46 | 4.66 | 4.46 | 560 |
| 1727123160 | 4.44 | -0.06 | -1.33 | 4.44 | 4.44 | 4.44 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
