tiprankstipranks
ME Group International (DE:PHQ)
FRANKFURT:PHQ
Germany Market

ME Group International (PHQ) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
1.43
1.43
1.43
1.43
1.43
0.00%
0
0.00
Sep 07, 2026
1.43
1.43
1.43
1.43
1.43
-1.38%
0
0.00
Sep 04, 2026
1.45
1.45
1.45
1.45
1.45
+2.84%
0
0.00
Sep 03, 2026
1.41
1.41
1.41
1.41
1.41
-1.40%
0
0.00
Sep 02, 2026
1.43
1.43
1.43
1.43
1.43
-4.03%
0
0.00
Sep 01, 2026
1.49
1.49
1.49
1.49
1.49
-0.67%
0
0.00
Aug 31, 2026
1.50
1.50
1.50
1.50
1.50
+0.67%
0
0.00
Aug 28, 2026
1.49
1.49
1.49
1.49
1.49
+2.76%
0
0.00
Aug 27, 2026
1.45
1.45
1.45
1.45
1.45
-1.36%
0
0.00
Aug 26, 2026
1.47
1.47
1.47
1.47
1.47
+0.68%
0
0.00
Aug 25, 2026
1.46
1.46
1.46
1.46
1.46
+4.29%
0
0.00
Aug 24, 2026
1.40
1.40
1.40
1.40
1.40
+2.19%
0
0.00
Aug 21, 2026
1.37
1.37
1.37
1.37
1.37
-2.14%
0
0.00
Aug 20, 2026
1.38
1.40
1.38
1.40
1.40
+2.94%
1,439
2.45
Aug 19, 2026
1.36
1.36
1.36
1.36
1.36
-2.86%
0
0.00
Aug 18, 2026
1.40
1.40
1.40
1.40
1.40
+1.45%
4,000
7.62
Aug 17, 2026
1.38
1.38
1.38
1.38
1.38
0.00%
0
0.00
Aug 14, 2026
1.38
1.38
1.38
1.38
1.38
0.00%
0
0.00
Aug 13, 2026
1.38
1.38
1.38
1.38
1.38
+1.47%
0
0.00
Aug 12, 2026
1.36
1.36
1.36
1.36
1.36
-2.16%
0
0.00
Aug 11, 2026
1.38
1.39
1.38
1.39
1.39
-1.42%
4,200
9.17
Aug 10, 2026
1.41
1.41
1.41
1.41
1.41
+1.44%
0
0.00
Aug 07, 2026
1.39
1.39
1.39
1.39
1.39
-2.11%
0
0.00
Aug 06, 2026
1.42
1.42
1.42
1.42
1.42
-1.39%
0
0.00
Aug 05, 2026
1.44
1.44
1.44
1.44
1.44
+2.86%
0
0.00
Aug 04, 2026
1.37
1.40
1.37
1.40
1.40
+8.53%
7,500
22.11
Aug 03, 2026
1.29
1.29
1.29
1.29
1.29
-0.77%
0
0.00
Jul 31, 2026
1.30
1.30
1.30
1.30
1.30
-0.76%
0
0.00
Jul 30, 2026
1.31
1.31
1.31
1.31
1.31
-2.96%
0
0.00
Jul 29, 2026
1.29
1.35
1.29
1.35
1.35
+4.65%
25
0.06
Jul 28, 2026
1.29
1.29
1.29
1.29
1.29
+4.03%
0
0.00
Jul 27, 2026
1.24
1.24
1.24
1.24
1.24
+0.81%
0
0.00
Jul 24, 2026
1.23
1.23
1.23
1.23
1.23
-3.91%
0
0.00
Jul 23, 2026
1.28
1.28
1.28
1.28
1.28
-3.03%
0
0.00
Jul 22, 2026
1.32
1.32
1.32
1.32
1.32
-1.49%
0
0.00
Jul 21, 2026
1.34
1.34
1.34
1.34
1.34
0.00%
0
0.00
Jul 20, 2026
1.34
1.34
1.34
1.34
1.34
0.00%
0
0.00
Jul 17, 2026
1.34
1.34
1.34
1.34
1.34
+0.75%
0
0.00
Jul 16, 2026
1.33
1.33
1.33
1.33
1.33
+3.91%
0
0.00
Jul 15, 2026
1.28
1.28
1.28
1.28
1.28
-0.78%
0
0.00
Jul 14, 2026
1.33
1.33
1.29
1.29
1.29
-7.86%
2,500
7.22
Jul 13, 2026
1.18
1.40
1.18
1.40
1.40
+17.65%
700
2.09
Jul 10, 2026
1.19
1.19
1.19
1.19
1.19
+0.85%
0
0.00
Jul 09, 2026
1.18
1.18
1.18
1.18
1.18
-1.67%
0
0.00
Jul 08, 2026
1.20
1.20
1.20
1.20
1.20
-1.64%
0
0.00
Jul 07, 2026
1.22
1.22
1.22
1.22
1.22
0.00%
0
0.00
Jul 06, 2026
1.22
1.22
1.22
1.22
1.22
+0.83%
8
0.02
Jul 03, 2026
1.21
1.21
1.21
1.21
1.21
-3.20%
0
0.00
Jul 02, 2026
1.21
1.25
1.21
1.25
1.25
0.00%
1,000
2.94
Jul 01, 2026
1.16
1.25
1.16
1.25
1.25
+4.17%
240
0.71
Rows:
50