Stuttgart - Delayed Quote
EUR
Mercialys SA (M8Y.SG)
9.31
-0.03
(-0.32%)
At close: October 30 at 9:56:08 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.41
9.41
9.30
9.31
9.31
6,789
Oct 29, 2026
9.41
9.50
9.34
9.34
9.34
3
Oct 28, 2026
9.49
9.52
9.36
9.41
9.41
10,898
Oct 27, 2026
9.42
9.55
9.41
9.51
9.51
1,814
Oct 26, 2026
9.39
9.50
9.32
9.41
9.41
2,807
Oct 23, 2026
9.48
9.54
9.34
9.35
9.35
3,829
Oct 22, 2026
9.41
9.52
9.38
9.49
9.49
280
Oct 21, 2026
9.52
9.70
9.44
9.48
9.48
1,622
Oct 20, 2026
9.41
9.57
9.40
9.49
9.49
2,467
Oct 19, 2026
9.89
9.89
9.41
9.41
9.41
1,434
Oct 16, 2026
9.68
9.89
9.67
9.83
9.83
4,766
Oct 15, 2026
9.56
9.72
9.54
9.61
9.61
2,834
Oct 14, 2026
9.52
9.74
9.52
9.59
9.59
-
Oct 13, 2026
9.40
9.59
9.40
9.53
9.53
67
Oct 12, 2026
9.48
9.51
9.39
9.40
9.40
2,440
Oct 9, 2026
9.51
9.52
9.42
9.44
9.44
186
Oct 8, 2026
9.39
9.50
9.32
9.46
9.46
1,510
Oct 7, 2026
9.55
9.64
9.39
9.40
9.40
2,249
Oct 6, 2026
9.40
9.63
9.40
9.57
9.57
5,500
Oct 5, 2026
9.36
9.50
9.34
9.39
9.39
2,713
Oct 2, 2026
9.66
9.66
9.36
9.41
9.41
9,690
Oct 1, 2026
9.71
9.71
9.44
9.62
9.62
7,697
Sep 30, 2026
9.85
9.89
9.68
9.68
9.68
5,976
Sep 29, 2026
9.87
9.94
9.78
9.82
9.82
10,080
Sep 28, 2026
9.93
10.06
9.86
9.91
9.91
11,518
Sep 25, 2026
10.28
10.28
9.92
9.99
9.99
14,623
Sep 24, 2026
10.28
10.34
10.22
10.26
10.26
5,938
Sep 23, 2026
10.58
10.60
10.24
10.28
10.28
5,499
Sep 22, 2026
10.52
10.58
10.40
10.54
10.54
3,370
Sep 21, 2026
10.52
10.54
10.48
10.54
10.54
2,361
Sep 18, 2026
10.66
10.66
10.36
10.44
10.44
851
Sep 17, 2026
10.74
10.76
10.60
10.66
10.66
4,760
Sep 16, 2026
10.44
10.74
10.42
10.68
10.68
1,544
Sep 15, 2026
10.48
10.50
10.38
10.40
10.40
1,260
Sep 14, 2026
10.46
10.72
10.40
10.50
10.50
951
Sep 11, 2026
10.60
10.60
10.48
10.48
10.48
2,799
Sep 10, 2026
10.70
10.76
10.54
10.54
10.54
93
Sep 9, 2026
10.72
10.78
10.64
10.66
10.66
2,938
Sep 8, 2026
10.72
10.80
10.72
10.72
10.72
1,301
Sep 7, 2026
10.94
10.94
10.72
10.72
10.72
7,701
Sep 4, 2026
10.92
11.02
10.90
10.94
10.94
3,194
Sep 3, 2026
10.92
11.00
10.88
10.90
10.90
4,734
Sep 2, 2026
11.06
11.18
10.92
10.94
10.94
862
Sep 1, 2026
11.06
11.10
10.94
11.04
11.04
435
Aug 31, 2026
11.10
11.20
10.94
11.08
11.08
6,584
Aug 28, 2026
11.08
11.16
11.00
11.08
11.08
1,384
Aug 27, 2026
11.44
11.44
11.02
11.06
11.06
4,125
Aug 26, 2026
11.40
11.42
11.30
11.38
11.38
506
Aug 25, 2026
11.34
11.44
11.26
11.42
11.42
273
Aug 24, 2026
11.26
11.32
11.10
11.30
11.30
895
Aug 21, 2026
11.36
11.38
11.14
11.26
11.26
665
Aug 20, 2026
11.32
11.40
11.22
11.32
11.32
160
Aug 19, 2026
11.32
11.40
11.24
11.30
11.30
2,214
Aug 18, 2026
11.50
11.56
11.28
11.36
11.36
1,605
Aug 17, 2026
11.58
11.60
11.44
11.54
11.54
1,000
Aug 14, 2026
11.58
11.62
11.56
11.56
11.56
100
Aug 13, 2026
11.62
11.64
11.44
11.60
11.60
494
Aug 12, 2026
11.74
11.76
11.46
11.60
11.60
2,908
Aug 11, 2026
11.74
11.80
11.60
11.72
11.72
4,452
Aug 10, 2026
11.88
11.90
11.66
11.72
11.72
3,646
Aug 7, 2026
11.90
11.94
11.78
11.88
11.88
600
Aug 6, 2026
12.04
12.06
11.84
11.88
11.88
2,560
Aug 5, 2026
12.02
12.06
11.90
12.02
12.02
-
Aug 4, 2026
11.96
12.12
11.84
12.00
12.00
4,791
Aug 3, 2026
12.04
12.06
11.86
11.92
11.92
335
Jul 31, 2026
12.12
12.18
11.88
11.98
11.98
1,390
Jul 30, 2026
12.04
12.22
11.96
12.08
12.08
113
Jul 29, 2026
12.02
12.30
11.98
12.00
12.00
1,608
Jul 28, 2026
11.92
12.06
11.92
12.06
12.06
2,477
Jul 27, 2026
11.82
11.96
11.76
11.96
11.96
4,097
Jul 24, 2026
11.74
11.80
11.64
11.68
11.68
557
Jul 23, 2026
11.64
11.84
11.62
11.72
11.72
1,000
Jul 22, 2026
11.70
11.84
11.62
11.64
11.64
428
Jul 21, 2026
11.68
11.72
11.60
11.68
11.68
91
Jul 20, 2026
11.64
11.68
11.56
11.60
11.60
1,600
Jul 17, 2026
11.36
11.68
11.36
11.64
11.64
35
Jul 16, 2026
11.56
11.56
11.44
11.46
11.46
415
Jul 15, 2026
11.52
11.66
11.48
11.54
11.54
590
Jul 14, 2026
11.52
11.62
11.46
11.50
11.50
419
Jul 13, 2026
11.52
11.68
11.48
11.50
11.50
493
Jul 10, 2026
11.78
11.78
11.60
11.64
11.64
100
Jul 9, 2026
11.78
11.82
11.58
11.60
11.60
459
Jul 8, 2026
11.64
11.78
11.52
11.78
11.78
2,345
Jul 7, 2026
11.56
11.80
11.56
11.74
11.74
2,247
Jul 6, 2026
11.68
11.76
11.58
11.58
11.58
1,500
Jul 3, 2026
11.72
11.86
11.68
11.68
11.68
389
Jul 2, 2026
11.54
11.72
11.50
11.68
11.68
735
Jul 1, 2026
11.66
11.70
11.48
11.52
11.52
776
Jun 30, 2026
12.00
12.02
11.68
11.68
11.68
3
Jun 29, 2026
11.88
11.98
11.82
11.98
11.98
360
Jun 26, 2026
11.52
11.96
11.50
11.84
11.84
1,037
Jun 25, 2026
11.68
11.68
11.48
11.54
11.54
67
Jun 24, 2026
11.62
11.72
11.56
11.62
11.62
1,031
Jun 23, 2026
11.60
11.70
11.56
11.62
11.62
1,117
Jun 22, 2026
11.60
11.66
11.56
11.66
11.66
550
Jun 19, 2026
11.60
11.66
11.52
11.58
11.58
60
Jun 18, 2026
11.64
11.66
11.52
11.66
11.66
2,115
Jun 17, 2026
11.76
11.78
11.54
11.54
11.54
202
Jun 16, 2026
11.80
11.82
11.70
11.74
11.74
-
Jun 15, 2026
12.08
12.08
11.78
11.78
11.78
80
Jun 12, 2026
12.02
12.02
11.76
11.90
11.90
745
Jun 11, 2026
11.92
12.06
11.92
12.04
12.04
449
Jun 10, 2026
11.58
12.02
11.58
11.84
11.84
1,621
Jun 9, 2026
11.46
11.62
11.40
11.62
11.62
1,159
Jun 8, 2026
11.16
11.50
11.14
11.40
11.40
6,406
Jun 5, 2026
11.22
11.46
11.18
11.22
11.22
1,459
Jun 4, 2026
11.12
11.32
11.12
11.26
11.26
32
Jun 3, 2026
11.32
11.40
11.14
11.14
11.14
205
Jun 2, 2026
11.64
11.64
11.28
11.32
11.32
713
Jun 1, 2026
11.80
11.82
11.54
11.60
11.60
2,835
May 29, 2026
11.78
11.90
11.76
11.76
11.76
1,235
May 28, 2026
11.66
11.84
11.66
11.74
11.74
108
May 27, 2026
11.80
11.80
11.72
11.74
11.74
-
May 26, 2026
11.80
11.84
11.72
11.78
11.78
-
May 25, 2026
12.12
12.12
11.82
11.82
11.82
5,450
May 22, 2026
12.04
12.04
11.88
11.92
11.92
80
May 21, 2026
11.94
12.06
11.86
12.02
12.02
-
May 20, 2026
11.92
11.96
11.84
11.96
11.96
-
May 19, 2026
11.70
11.84
11.68
11.78
11.78
-
May 18, 2026
11.54
11.72
11.48
11.72
11.72
-
May 15, 2026
11.54
11.76
11.54
11.60
11.60
-
May 14, 2026
11.56
11.74
11.56
11.66
11.66
-
May 13, 2026
11.74
11.74
11.48
11.54
11.54
-
May 12, 2026
11.62
11.78
11.52
11.68
11.68
-
May 11, 2026
11.54
11.70
11.54
11.66
11.66
-
May 8, 2026
11.54
11.60
11.48
11.60
11.60
164
May 7, 2026
11.82
11.84
11.50
11.50
11.50
-
May 6, 2026
11.78
11.86
11.76
11.80
11.80
-
May 5, 2026
11.52
11.76
11.52
11.60
11.60
-
May 4, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
11.52
11.54
11.42
11.48
11.48
-
Apr 30, 2026
12.34
12.50
12.34
12.42
11.42
-
Apr 29, 2026
12.54
12.56
12.22
12.24
11.25
-
Apr 28, 2026
12.48
12.54
12.42
12.50
11.49
-
Apr 27, 2026
12.60
12.60
12.42
12.48
11.48
500
Apr 24, 2026
12.64
12.66
12.46
12.56
11.55
-
Apr 23, 2026
12.56
12.72
12.50
12.62
11.60
-
Apr 22, 2026
12.76
12.78
12.62
12.66
11.64
-
Apr 21, 2026
12.86
12.94
12.46
12.62
11.60
-
Apr 20, 2026
12.60
12.94
12.60
12.82
11.79
180
Apr 17, 2026
12.70
12.92
12.70
12.74
11.71
1,500
Apr 16, 2026
12.80
12.80
12.62
12.68
11.66
-
Apr 15, 2026
12.62
12.84
12.60
12.74
11.71
-
Apr 14, 2026
12.48
12.70
12.46
12.66
11.64
-
Apr 13, 2026
12.22
12.50
12.22
12.50
11.49
-
Apr 10, 2026
12.44
12.48
12.30
12.36
11.36
-
Apr 9, 2026
12.10
12.46
12.10
12.42
11.42
-
Apr 8, 2026
12.54
12.58
12.08
12.14
11.16
-
Apr 7, 2026
12.08
12.18
11.96
12.12
11.14
-
Apr 2, 2026
11.66
12.14
11.64
12.10
11.13
-
Apr 1, 2026
11.80
11.98
11.80
11.88
10.92
-
Mar 31, 2026
11.46
11.76
11.46
11.76
10.81
-
Mar 30, 2026
11.06
11.50
11.06
11.38
10.46
-
Mar 27, 2026
11.28
11.28
11.02
11.02
10.13
-
Mar 26, 2026
11.20
11.32
11.14
11.20
10.30
-
Mar 25, 2026
11.56
11.60
11.24
11.24
10.34
-
Mar 24, 2026
11.44
11.66
11.36
11.56
10.63
-
Mar 23, 2026
11.52
11.74
11.30
11.54
10.61
-
Mar 20, 2026
12.02
12.08
11.58
11.64
10.70
-
Mar 19, 2026
12.06
12.18
11.88
12.02
11.05
-
Mar 18, 2026
12.38
12.38
12.00
12.02
11.05
-
Mar 17, 2026
12.10
12.34
12.10
12.24
11.25
-
Mar 16, 2026
11.78
12.26
11.78
12.16
11.18
405
Mar 13, 2026
11.66
11.86
11.58
11.68
10.74
-
Mar 12, 2026
11.60
11.70
11.60
11.60
10.67
-
Mar 11, 2026
11.74
11.80
11.66
11.70
10.76
-
Mar 10, 2026
11.74
11.88
11.72
11.72
10.78
-
Mar 9, 2026
11.60
11.78
11.44
11.78
10.83
-
Mar 6, 2026
11.82
11.92
11.76
11.88
10.92
-
Mar 5, 2026
11.62
11.82
11.62
11.74
10.79
-
Mar 4, 2026
11.62
11.78
11.52
11.76
10.81
-
Mar 3, 2026
12.02
12.04
11.54
11.70
10.76
-
Mar 2, 2026
12.00
12.22
11.88
12.04
11.07
-
Feb 27, 2026
12.24
12.30
12.12
12.14
11.16
-
Feb 26, 2026
12.10
12.30
12.10
12.24
11.25
-
Feb 25, 2026
12.06
12.14
11.88
12.14
11.16
-
Feb 24, 2026
11.96
12.24
11.96
12.04
11.07
-
Feb 23, 2026
11.80
12.02
11.80
11.94
10.98
-
Feb 20, 2026
11.78
11.92
11.76
11.84
10.89
-
Feb 19, 2026
11.76
11.80
11.62
11.74
10.79
-
Feb 18, 2026
11.24
11.86
11.24
11.76
10.81
-
Feb 17, 2026
11.06
11.26
11.06
11.20
10.30
-
Feb 16, 2026
10.98
11.18
10.96
11.10
10.21
-
Feb 13, 2026
10.82
10.98
10.80
10.96
10.08
-
Feb 12, 2026
11.08
11.08
10.78
10.82
9.95
-
Feb 11, 2026
11.02
11.18
10.98
11.04
10.15
-
Feb 10, 2026
11.02
11.08
11.00
11.00
10.11
-
Feb 9, 2026
10.90
11.06
10.90
11.02
10.13
-
Feb 6, 2026
10.82
11.02
10.78
10.90
10.02
-
Feb 5, 2026
10.78
10.86
10.72
10.78
9.91
-
Feb 4, 2026
10.66
10.84
10.66
10.76
9.89
-
Feb 3, 2026
10.72
10.76
10.60
10.64
9.78
-
Feb 2, 2026
10.48
10.72
10.48
10.68
9.82
-
Jan 30, 2026
10.62
10.64
10.56
10.58
9.73
-
Jan 29, 2026
10.72
10.74
10.60
10.66
9.80
-
Jan 28, 2026
10.66
10.76
10.60
10.68
9.82
-
Jan 27, 2026
10.56
10.62
10.50
10.54
9.69
-
Jan 26, 2026
10.46
10.62
10.46
10.52
9.67
-
Jan 23, 2026
10.62
10.62
10.46
10.48
9.64
-
Jan 22, 2026
10.64
10.72
10.58
10.60
9.75
-
Jan 21, 2026
10.46
10.68
10.44
10.64
9.78
-
Jan 20, 2026
10.60
10.68
10.40
10.40
9.56
-
Jan 19, 2026
10.66
10.66
10.58
10.60
9.75
-
Jan 16, 2026
10.50
10.62
10.48
10.52
9.67
1,250
Jan 15, 2026
10.74
10.74
10.48
10.48
9.64
-
Jan 14, 2026
10.64
10.70
10.56
10.68
9.82
-
Jan 13, 2026
10.80
10.80
10.60
10.66
9.80
-
Jan 12, 2026
10.74
10.84
10.70
10.80
9.93
-
Jan 9, 2026
10.94
10.96
10.72
10.74
9.88
-
Jan 8, 2026
10.94
10.98
10.86
10.94
10.06
-
Jan 7, 2026
10.62
11.00
10.62
10.98
10.10
-
Jan 6, 2026
10.60
10.66
10.54
10.62
9.76
-
Jan 5, 2026
10.64
10.64
10.54
10.58
9.73
-
Jan 2, 2026
10.94
10.98
10.62
10.64
9.78
-
Dec 30, 2025
10.84
10.84
10.84
10.84
9.97
-
Dec 29, 2025
10.72
10.72
10.72
10.72
9.86
-
Dec 23, 2025
10.78
10.78
10.78
10.78
9.91
-
Dec 22, 2025
10.56
10.56
10.56
10.56
9.71
-
Dec 19, 2025
10.52
10.52
10.52
10.52
9.67
-
Dec 18, 2025
10.46
10.46
10.46
10.46
9.62
-
Dec 17, 2025
10.56
10.56
10.56
10.56
9.71
-
Dec 16, 2025
10.42
10.42
10.42
10.42
9.58
-
Dec 15, 2025
10.52
10.52
10.52
10.52
9.67
-
Dec 12, 2025
10.54
10.54
10.54
10.54
9.69
-
Dec 11, 2025
10.52
10.52
10.52
10.52
9.67
-
Dec 10, 2025
10.60
10.60
10.60
10.60
9.75
-
Dec 9, 2025
10.72
10.72
10.58
10.62
9.76
-
Dec 8, 2025
10.60
10.68
10.58
10.68
9.82
-
Dec 5, 2025
10.68
10.68
10.60
10.60
9.75
-
Dec 4, 2025
10.78
10.78
10.66
10.70
9.84
-
Dec 3, 2025
10.82
10.82
10.74
10.76
9.89
-
Dec 2, 2025
10.82
10.82
10.76
10.80
9.93
-
Dec 1, 2025
10.88
10.88
10.80
10.82
9.95
-
Nov 28, 2025
10.94
10.94
10.86
10.86
9.99
-
Nov 27, 2025
10.76
10.90
10.72
10.90
10.02
-
Nov 26, 2025
10.72
10.72
10.58
10.70
9.84
-
Nov 25, 2025
10.52
10.60
10.52
10.60
9.75
-
Nov 24, 2025
10.62
10.62
10.42
10.52
9.67
-
Nov 21, 2025
10.42
10.46
10.42
10.44
9.60
-
Nov 20, 2025
10.72
10.72
10.48
10.50
9.65
-
Nov 19, 2025
10.62
10.62
10.52
10.58
9.73
-
Nov 18, 2025
10.52
10.52
10.52
10.52
9.67
-
Nov 17, 2025
10.64
10.68
10.60
10.68
9.82
-
Nov 14, 2025
10.76
10.76
10.56
10.62
9.76
-
Nov 13, 2025
10.76
10.80
10.74
10.80
9.93
-
Nov 12, 2025
10.70
10.72
10.66
10.72
9.86
-
Nov 11, 2025
10.60
10.68
10.56
10.68
9.82
-
Nov 10, 2025
10.72
10.72
10.56
10.60
9.75
-
Nov 7, 2025
10.50
10.50
10.50
10.50
9.65
-
Nov 6, 2025
10.46
10.48
10.46
10.48
9.64
-
Nov 5, 2025
10.50
10.50
10.48
10.48
9.64
-
Nov 4, 2025
10.48
10.48
10.46
10.46
9.62
-
Nov 3, 2025
10.62
10.62
10.54
10.54
9.69
90
Oct 31, 2025
10.52
10.58
10.50
10.54
9.69
-
Oct 30, 2025
10.60
10.60
10.54
10.56
9.71
-
