MFE MediaForEurope (T0J1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.096 | 2.17292892712 | 4.418 | 4.522 | 4.418 | 1781 | 4.5170921 | DE |
| 4 | 0.482 | 11.9543650794 | 4.032 | 4.522 | 4.008 | 1287 | 4.34137092 | DE |
| 12 | 0.48 | 11.8988596926 | 4.034 | 4.522 | 3.828 | 831 | 4.22498836 | DE |
| 26 | 0.654 | 16.9430051813 | 3.86 | 4.522 | 3.828 | 737 | 4.22452983 | DE |
| 52 | 1.5165 | 50.5921601334 | 2.9975 | 4.764 | 2.928 | 1605 | 3.93343275 | DE |
| 156 | 1.764 | 64.1454545455 | 2.75 | 4.764 | 2.47 | 1480 | 3.86274258 | DE |
| 260 | 1.764 | 64.1454545455 | 2.75 | 4.764 | 2.47 | 1480 | 3.86274258 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 4.522 | 0 | 0.00 | 4.522 | 4.522 | 4.522 | 0 |
| 1739482020 | 4.522 | 0.06 | 1.34 | 4.522 | 4.522 | 4.522 | 5000 |
| 1739395620 | 4.462 | 0.02 | 0.50 | 4.462 | 4.462 | 4.462 | 83 |
| 1739309220 | 4.44 | 0.07 | 1.69 | 4.418 | 4.44 | 4.418 | 259 |
| 1739222820 | 4.3659999 | 0 | 0.00 | 4.3659999 | 4.3659999 | 4.3659999 | 0 |
| 1738963620 | 4.3659999 | 0 | 0.00 | 4.3659999 | 4.3659999 | 4.3659999 | 0 |
| 1738877220 | 4.3659999 | 0.02 | 0.41 | 4.354 | 4.37 | 4.354 | 1257 |
| 1738790820 | 4.348 | -0.03 | -0.69 | 4.3 | 4.348 | 4.3 | 850 |
| 1738704420 | 4.378 | 0.12 | 2.82 | 4.378 | 4.378 | 4.378 | 1000 |
| 1738618020 | 4.258 | -0.03 | -0.79 | 4.23 | 4.26 | 4.23 | 2425 |
| 1738358820 | 4.292 | 0.18 | 4.48 | 4.26 | 4.292 | 4.26 | 9401 |
| 1738272420 | 4.1079999 | -0.04 | -1.01 | 4.1079999 | 4.1079999 | 4.1079999 | 66 |
| 1738186020 | 4.15 | -0.02 | -0.48 | 4.168 | 4.168 | 4.15 | 1030 |
| 1738099620 | 4.17 | 0.16 | 4.04 | 4.17 | 4.17 | 4.17 | 103 |
| 1738013220 | 4.008 | -0.12 | -2.95 | 4.008 | 4.008 | 4.008 | 10 |
| 1737754020 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 1737667620 | 4.13 | 0.05 | 1.18 | 4.13 | 4.13 | 4.13 | 3 |
| 1737581220 | 4.082 | 0.03 | 0.64 | 4.08 | 4.082 | 4.08 | 93 |
| 1737494820 | 4.056 | -0.01 | -0.29 | 4.056 | 4.056 | 4.056 | 300 |
| 1737408420 | 4.0679999 | 0.04 | 0.89 | 4.0679999 | 4.0679999 | 4.0679999 | 3 |
| 1737149220 | 4.032 | 0.05 | 1.36 | 4.032 | 4.032 | 4.032 | 3 |
| 1737062820 | 3.978 | -0.06 | -1.49 | 3.978 | 3.978 | 3.978 | 3 |
| 1736976420 | 4.038 | -0.04 | -0.93 | 3.97 | 4.038 | 3.968 | 1463 |
| 1736890020 | 4.0759999 | 0.09 | 2.31 | 4.072 | 4.0759999 | 4.072 | 7 |
| 1736803620 | 3.984 | -0.1 | -2.40 | 3.984 | 3.984 | 3.984 | 20 |
| 1736544420 | 4.082 | -0.04 | -0.87 | 4.07 | 4.082 | 4.07 | 5 |
| 1736458020 | 4.118 | -0.08 | -1.91 | 4.118 | 4.118 | 4.118 | 80 |
| 1736371620 | 4.198 | 0 | 0.00 | 4.198 | 4.198 | 4.198 | 0 |
| 1736285220 | 4.198 | 0 | 0.00 | 4.198 | 4.198 | 4.198 | 0 |
| 1736198820 | 4.198 | 0.08 | 1.89 | 4.198 | 4.198 | 4.198 | 100 |
| 1735939620 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1735853220 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1735594020 | 4.12 | 0.02 | 0.49 | 4.096 | 4.12 | 4.096 | 410 |
| 1735334820 | 4.0999999 | 0.05 | 1.33 | 4.082 | 4.0999999 | 4.082 | 530 |
| 1734989220 | 4.046 | -0.05 | -1.32 | 4.046 | 4.046 | 4.046 | 600 |
| 1734730020 | 4.0999999 | -0.03 | -0.73 | 4.0999999 | 4.0999999 | 4.0999999 | 60 |
| 1734643620 | 4.13 | -0.08 | -1.85 | 4.21 | 4.21 | 4.13 | 16 |
| 1734557220 | 4.208 | 0.12 | 2.83 | 4.154 | 4.208 | 4.154 | 17 |
| 1734470820 | 4.0919999 | -0.01 | -0.20 | 4.0919999 | 4.0919999 | 4.0919999 | 7 |
| 1734384420 | 4.0999999 | -0.04 | -0.97 | 4.284 | 4.284 | 4.0999999 | 2325 |
| 1734125220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1734038820 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733952420 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733866020 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733779620 | 4.1399999 | 0.03 | 0.73 | 4.15 | 4.1639999 | 4.1399999 | 270 |
| 1733520420 | 4.11 | 0.05 | 1.13 | 4.12 | 4.12 | 4.11 | 1238 |
| 1733434020 | 4.064 | 0.02 | 0.54 | 4.064 | 4.064 | 4.064 | 25 |
| 1733347620 | 4.042 | 0.16 | 4.23 | 4 | 4.042 | 4 | 165 |
| 1733261220 | 3.878 | -0.01 | -0.31 | 3.884 | 3.884 | 3.878 | 362 |
| 1733174820 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1732915620 | 3.89 | 0.02 | 0.62 | 3.828 | 3.89 | 3.828 | 260 |
| 1732829220 | 3.866 | 0.01 | 0.31 | 3.87 | 3.87 | 3.866 | 1987 |
| 1732742820 | 3.854 | -0.15 | -3.65 | 3.854 | 3.854 | 3.854 | 125 |
| 1732656420 | 4 | -0.03 | -0.84 | 4 | 4 | 4 | 58 |
| 1732570020 | 4.034 | -0.11 | -2.65 | 4.034 | 4.034 | 4.034 | 2893 |
| 1732310820 | 4.144 | 0 | 0.00 | 4.144 | 4.144 | 4.144 | 0 |
| 1732224420 | 4.144 | -0.2 | -4.56 | 4.144 | 4.144 | 4.144 | 1286 |
| 1732138020 | 4.3419999 | 0.41 | 10.32 | 3.95 | 4.3419999 | 3.95 | 1030 |
| 1732051620 | 3.936 | -0.08 | -2.09 | 3.926 | 3.936 | 3.926 | 1447 |
| 1731965160 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
