Mic AG (M3BK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 4.25531914894 | 0.94 | 1.02 | 0.91 | 3238 | 0.94573419 | DE |
| 4 | -0.005 | -0.507614213198 | 0.985 | 1.07 | 0.91 | 4572 | 0.97631778 | DE |
| 12 | -0.01 | -1.0101010101 | 0.99 | 1.24 | 0.85 | 8098 | 0.99669596 | DE |
| 26 | -0.14 | -12.5 | 1.12 | 1.24 | 0.85 | 5809 | 1.01579483 | DE |
| 52 | -0.52 | -34.6666666667 | 1.5 | 1.5 | 0.85 | 6793 | 1.14324749 | DE |
| 156 | -1.58 | -61.71875 | 2.56 | 3.18 | 0.85 | 8521 | 1.9996854 | DE |
| 260 | -0.32 | -24.6153846154 | 1.3 | 3.7 | 0.85 | 12160 | 2.40376281 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731705960 | 0.96 | 0.01 | 1.05 | 1.01 | 1.01 | 0.96 | 1336 |
| 1731619560 | 0.95 | 0.04 | 4.40 | 0.925 | 1.02 | 0.925 | 5518 |
| 1731533160 | 0.91 | -0.085 | -8.54 | 0.995 | 1.02 | 0.91 | 6577 |
| 1731446820 | 0.995 | -0.025 | -2.45 | 0.995 | 0.995 | 0.95 | 493 |
| 1731360420 | 1.02 | 0.02 | 2.00 | 0.94 | 1.02 | 0.94 | 2264 |
| 1731101220 | 1 | 0.04 | 4.17 | 1.02 | 1.02 | 1 | 104 |
| 1731014760 | 0.96 | -0.015 | -1.54 | 0.97 | 0.98 | 0.96 | 1774 |
| 1730928360 | 0.975 | 0 | 0.00 | 0.975 | 1 | 0.975 | 3964 |
| 1730841960 | 0.975 | 0 | 0.00 | 0.975 | 1.02 | 0.975 | 1611 |
| 1730755560 | 0.975 | 0 | 0.00 | 0.975 | 1.02 | 0.975 | 13252 |
| 1730496360 | 0.975 | -0.015 | -1.52 | 1.02 | 1.02 | 0.975 | 5798 |
| 1730409960 | 0.99 | 0.025 | 2.59 | 0.97 | 1.01 | 0.965 | 1387 |
| 1730323560 | 0.965 | -0.045 | -4.46 | 0.965 | 0.965 | 0.965 | 1000 |
| 1730237160 | 1.01 | 0.04 | 3.59 | 1.02 | 1.02 | 0.965 | 1505 |
| 1730150760 | 0.975 | -0.02 | -2.01 | 0.975 | 1.03 | 0.975 | 1936 |
| 1729888020 | 0.995 | 0.03 | 3.11 | 0.97 | 1.02 | 0.97 | 1030 |
| 1729801560 | 0.965 | -0.035 | -3.50 | 1.03 | 1.03 | 0.965 | 2329 |
| 1729715160 | 1 | -0.06 | -5.66 | 1.01 | 1.06 | 0.97 | 16928 |
| 1729628760 | 1.06 | 0.1 | 9.84 | 1.02 | 1.07 | 1.01 | 3797 |
| 1729542360 | 0.965 | -0.065 | -6.31 | 0.985 | 1.06 | 0.965 | 18846 |
| 1729283160 | 1.03 | -0.01 | -0.96 | 1.08 | 1.08 | 1.02 | 6383 |
| 1729196760 | 1.04 | -0.06 | -5.45 | 1.06 | 1.08 | 1.01 | 15125 |
| 1729110360 | 1.1 | 0.06 | 5.77 | 1.09 | 1.1499999 | 1.06 | 12233 |
| 1729023960 | 1.04 | -0.13 | -11.11 | 1.1399999 | 1.1399999 | 1.04 | 3771 |
| 1728937620 | 1.17 | 0.07 | 6.36 | 1.1499999 | 1.17 | 1.07 | 7782 |
| 1728678360 | 1.1 | -0.08 | -6.78 | 1.18 | 1.18 | 1.08 | 7540 |
| 1728591960 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.1499999 | 10308 |
| 1728505560 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.1499999 | 5053 |
| 1728419160 | 1.19 | 0.02 | 1.71 | 1.19 | 1.19 | 1.1499999 | 13716 |
| 1728332760 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.21 | 1.1299999 | 2269 |
| 1728073560 | 1.11 | 0 | 0.00 | 1.04 | 1.24 | 1.04 | 16737 |
| 1727987220 | 1.11 | 0.02 | 1.83 | 1.09 | 1.17 | 1.08 | 368 |
| 1727900820 | 1.09 | 0.03 | 2.83 | 1.06 | 1.17 | 1.06 | 38837 |
| 1727814420 | 1.06 | -0.04 | -3.64 | 1.09 | 1.09 | 1.03 | 23448 |
| 1727728020 | 1.1 | 0.09 | 8.91 | 0.945 | 1.1299999 | 0.945 | 26184 |
| 1727468760 | 1.01 | 0.12 | 12.85 | 0.895 | 1.01 | 0.895 | 367 |
| 1727382360 | 0.895 | 0.02 | 2.29 | 0.895 | 0.955 | 0.875 | 8387 |
| 1727295960 | 0.875 | -0.085 | -8.85 | 0.88 | 0.93 | 0.875 | 3628 |
| 1727209560 | 0.96 | 0.085 | 9.71 | 0.995 | 0.995 | 0.875 | 8111 |
| 1727123160 | 0.875 | -0.08 | -8.38 | 0.995 | 0.995 | 0.875 | 8615 |
| 1726864020 | 0.955 | 0.045 | 4.95 | 0.88 | 0.955 | 0.88 | 506 |
| 1726777560 | 0.91 | 0.01 | 1.11 | 0.965 | 0.965 | 0.88 | 1720 |
| 1726691220 | 0.9 | 0.04 | 4.65 | 0.94 | 0.965 | 0.86 | 2851 |
| 1726604760 | 0.86 | 0.005 | 0.58 | 0.91 | 0.91 | 0.855 | 1789 |
| 1726518420 | 0.855 | -0.06 | -6.56 | 1 | 1 | 0.85 | 86691 |
| 1726259160 | 0.915 | -0.06 | -6.15 | 0.95 | 0.95 | 0.915 | 3130 |
| 1726172760 | 0.975 | -0.015 | -1.52 | 0.945 | 0.975 | 0.915 | 1101 |
| 1726086360 | 0.99 | 0.04 | 4.21 | 0.955 | 1.02 | 0.9 | 1168 |
| 1725999960 | 0.95 | 0 | 0.00 | 1.03 | 1.03 | 0.925 | 2339 |
| 1725913620 | 0.95 | -0.01 | -1.04 | 0.925 | 0.985 | 0.925 | 5580 |
| 1725654360 | 0.96 | -0.04 | -4.00 | 1 | 1.04 | 0.955 | 17269 |
| 1725567960 | 1 | 0.09 | 9.89 | 0.885 | 1 | 0.885 | 5796 |
| 1725481560 | 0.91 | -0.1 | -9.90 | 0.93 | 0.995 | 0.885 | 3298 |
| 1725395160 | 1.01 | -0.03 | -2.88 | 1.04 | 1.04 | 0.94 | 5938 |
| 1725308760 | 1.04 | 0.11 | 11.23 | 1 | 1.07 | 0.935 | 3894 |
| 1725049560 | 0.935 | -0.005 | -0.53 | 0.93 | 1 | 0.89 | 6014 |
| 1724963160 | 0.94 | -0.04 | -4.08 | 0.935 | 0.985 | 0.935 | 8423 |
| 1724876760 | 0.98 | 0 | 0.00 | 0.96 | 0.98 | 0.87 | 3240 |
| 1724790420 | 0.98 | 0.03 | 3.16 | 0.95 | 1.04 | 0.9 | 9845 |
| 1724704020 | 0.95 | -0.04 | -4.04 | 0.99 | 0.99 | 0.95 | 5000 |
| 1724444820 | 0.99 | -0.02 | -1.98 | 1.05 | 1.05 | 0.99 | 1448 |
| 1724358420 | 1.01 | 0.04 | 4.12 | 1.01 | 1.01 | 1.01 | 566 |
| 1724271960 | 0.97 | -0.04 | -3.96 | 1.01 | 1.01 | 0.935 | 12140 |
| 1724185560 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 1000 |
| 1724099220 | 1.01 | -0.04 | -3.81 | 1.02 | 1.02 | 1.01 | 886 |
| 1723840020 | 1.05 | -0.02 | -1.87 | 1.06 | 1.06 | 1.05 | 615 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
