EN TR MLEAD SE | Historie | Het Financieele Dagblad

EN TR MLEAD SE

Koers

EN TR MLEAD SE 92477,500 -1525,49 -1,62% (22:25)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-06-2026	--	93.857,55	93.897,61	92.423,97	92.477,50
02-06-2026	--	92.451,14	94.181,47	92.451,14	94.002,99
01-06-2026	--	92.625,21	92.728,29	91.739,35	92.539,83
29-05-2026	--	91.601,84	92.936,96	91.577,09	92.458,00
28-05-2026	--	90.424,11	91.546,28	90.306,93	91.538,30
27-05-2026	--	90.338,93	91.355,61	89.860,21	90.357,18
26-05-2026	--	91.195,37	91.195,37	90.127,83	90.391,58
25-05-2026	--	89.850,93	91.270,78	89.850,93	91.197,21
22-05-2026	--	88.624,99	90.160,52	88.624,99	89.858,37
21-05-2026	--	88.620,96	89.140,79	88.247,46	88.555,61
20-05-2026	--	86.533,25	88.784,32	86.533,25	88.670,78
19-05-2026	--	86.853,30	87.507,78	86.041,80	86.490,86
18-05-2026	--	86.890,85	87.849,88	86.326,71	86.824,16
15-05-2026	--	89.353,51	89.353,51	86.620,20	87.039,53
14-05-2026	--	87.641,98	89.487,20	87.641,98	89.261,60
13-05-2026	--	85.938,45	87.794,16	85.938,45	87.648,34
12-05-2026	--	87.680,10	87.680,10	85.332,23	85.882,55
11-05-2026	--	88.322,50	88.407,87	86.786,68	87.690,65
08-05-2026	--	88.040,60	88.369,33	87.509,81	88.235,46
07-05-2026	--	88.529,27	89.366,57	87.953,95	88.007,98
06-05-2026	--	86.318,10	88.521,84	86.318,10	88.480,90
05-05-2026	--	85.357,48	86.493,13	85.346,54	86.358,91
04-05-2026	--	84.906,79	86.170,14	84.491,14	85.283,04
30-04-2026	--	84.094,73	85.053,17	83.410,95	84.900,78
29-04-2026	--	83.773,41	84.342,73	83.576,35	84.011,15
28-04-2026	--	85.012,89	85.149,88	83.469,24	83.765,14
27-04-2026	--	85.468,12	85.972,65	84.571,99	84.947,14
24-04-2026	--	85.413,93	85.611,88	84.691,61	85.543,95
23-04-2026	--	85.545,69	86.173,95	85.211,55	85.383,94
22-04-2026	--	84.268,41	85.626,00	84.268,41	85.580,82
21-04-2026	--	85.235,92	85.497,17	84.200,44	84.201,90
20-04-2026	--	86.282,18	86.282,18	84.587,54	85.177,57
17-04-2026	--	84.400,75	86.722,04	84.268,24	86.164,77
16-04-2026	--	84.085,34	84.636,60	83.652,18	84.461,74
15-04-2026	--	83.659,89	84.098,67	82.884,17	84.089,90
14-04-2026	--	82.017,68	83.754,48	82.017,68	83.629,82
13-04-2026	--	81.492,50	82.141,09	80.788,47	82.141,09
10-04-2026	--	81.102,29	81.801,27	81.088,26	81.499,45
09-04-2026	--	81.410,51	81.410,51	80.111,64	81.062,44
08-04-2026	--	77.287,69	82.504,16	77.286,35	81.365,61
07-04-2026	--	78.384,26	78.719,37	76.644,41	77.618,13