MPC Oceanic Group AG MPCG
XETR · Germany · Finance
€5.06-0.10 (-1.94%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5.16 | 0.00% | €5.10 | €5.16 | €5.08 | 3.24K |
| 2026-09-29 | €5.16 | +0.78% | €5.14 | €5.16 | €5.10 | 2.45K |
| 2026-09-28 | €5.12 | -1.92% | €5.18 | €5.18 | €5.02 | 11.15K |
| 2026-09-25 | €5.22 | +0.77% | €5.20 | €5.22 | €5.12 | 14.52K |
| 2026-09-24 | €5.18 | 0.00% | €5.24 | €5.24 | €5.12 | 6.93K |
| 2026-09-23 | €5.18 | 0.00% | €5.22 | €5.22 | €5.12 | 634 |
| 2026-09-22 | €5.18 | +0.78% | €5.20 | €5.24 | €5.18 | 14.05K |
| 2026-09-21 | €5.14 | +0.39% | €5.16 | €5.18 | €5.14 | 6.98K |
| 2026-09-18 | €5.12 | +0.39% | €5.16 | €5.22 | €5.12 | 12.41K |
| 2026-09-17 | €5.10 | -1.16% | €5.14 | €5.30 | €5.00 | 64.01K |
| 2026-09-16 | €5.16 | 0.00% | €5.24 | €5.24 | €5.16 | 432 |
| 2026-09-15 | €5.16 | -4.09% | €5.32 | €5.32 | €5.14 | 3.50K |
| 2026-09-14 | €5.38 | +1.89% | €5.34 | €5.38 | €5.28 | 4.78K |
| 2026-09-11 | €5.28 | +0.76% | €5.24 | €5.32 | €5.20 | 3.57K |
| 2026-09-10 | €5.24 | +0.77% | €5.22 | €5.24 | €5.20 | 1.83K |
| 2026-09-09 | €5.20 | +2.36% | €5.10 | €5.24 | €5.10 | 13.31K |
| 2026-09-08 | €5.08 | -1.17% | €5.26 | €5.26 | €5.00 | 11.39K |
| 2026-09-07 | €5.14 | -3.38% | €5.34 | €5.38 | €5.10 | 17.23K |
| 2026-09-04 | €5.32 | 0.00% | €5.32 | €5.32 | €5.32 | 0 |
| 2026-09-03 | €5.32 | +0.76% | €5.40 | €5.48 | €5.28 | 28.82K |
| 2026-09-02 | €5.28 | -4.35% | €5.40 | €5.40 | €5.28 | 4.59K |
| 2026-09-01 | €5.52 | +6.15% | €5.32 | €5.66 | €5.32 | 57.44K |
| 2026-08-31 | €5.20 | -4.76% | €5.24 | €5.24 | €5.06 | 6.66K |
| 2026-08-28 | €5.46 | 0.00% | €5.40 | €5.48 | €5.38 | 6.52K |
| 2026-08-27 | €5.46 | +1.87% | €5.46 | €5.48 | €5.40 | 11.38K |
| 2026-08-26 | €5.36 | -0.37% | €5.46 | €5.50 | €5.20 | 33.23K |
| 2026-08-25 | €5.38 | +1.89% | €5.30 | €5.38 | €5.30 | 16.64K |
| 2026-08-24 | €5.28 | -0.38% | €5.30 | €5.40 | €5.28 | 25.76K |
| 2026-08-21 | €5.30 | +0.76% | €5.26 | €5.30 | €5.26 | 4.33K |
| 2026-08-20 | €5.26 | 0.00% | €5.26 | €5.26 | €5.20 | 3.15K |
| 2026-08-19 | €5.26 | 0.00% | €5.26 | €5.26 | €5.12 | 30.58K |
| 2026-08-18 | €5.26 | -3.31% | €5.22 | €5.26 | €5.10 | 72.24K |
| 2026-08-17 | €5.44 | +2.64% | €5.36 | €5.44 | €5.36 | 2.41K |
| 2026-08-14 | €5.30 | +1.53% | €5.30 | €5.30 | €5.22 | 6.31K |
| 2026-08-13 | €5.22 | -1.14% | €5.22 | €5.30 | €5.22 | 4.79K |
| 2026-08-12 | €5.28 | 0.00% | €5.36 | €5.36 | €5.20 | 3.21K |
| 2026-08-11 | €5.28 | -0.38% | €5.30 | €5.30 | €5.22 | 2.22K |
| 2026-08-10 | €5.30 | +0.38% | €5.36 | €5.36 | €5.28 | 4.14K |
| 2026-08-07 | €5.28 | +1.54% | €5.30 | €5.30 | €5.28 | 174 |
| 2026-08-06 | €5.20 | 0.00% | €5.24 | €5.30 | €5.20 | 16.80K |
| 2026-08-05 | €5.20 | 0.00% | €5.22 | €5.26 | €5.20 | 2.44K |
| 2026-08-04 | €5.20 | 0.00% | €5.22 | €5.30 | €5.16 | 9.53K |
| 2026-08-03 | €5.20 | -0.76% | €5.20 | €5.30 | €5.20 | 3.25K |
| 2026-07-31 | €5.24 | +0.77% | €5.24 | €5.24 | €5.16 | 374 |
| 2026-07-30 | €5.20 | -0.38% | €5.16 | €5.22 | €5.16 | 1.63K |
| 2026-07-29 | €5.22 | +0.38% | €5.16 | €5.22 | €5.16 | 4.58K |
| 2026-07-28 | €5.20 | +0.39% | €5.10 | €5.20 | €5.10 | 12.94K |
| 2026-07-27 | €5.18 | +0.78% | €5.16 | €5.18 | €5.10 | 1.89K |
| 2026-07-24 | €5.14 | 0.00% | €5.10 | €5.14 | €5.10 | 463 |
| 2026-07-23 | €5.14 | +1.58% | €5.18 | €5.18 | €5.06 | 387 |
| 2026-07-22 | €5.06 | 0.00% | €5.16 | €5.18 | €5.06 | 6.17K |
| 2026-07-21 | €5.06 | 0.00% | €5.10 | €5.10 | €5.06 | 439 |
| 2026-07-20 | €5.06 | -1.94% | €5.16 | €5.18 | €5.06 | 2.46K |
| 2026-07-17 | €5.16 | 0.00% | €5.14 | €5.16 | €5.10 | 266 |
| 2026-07-16 | €5.16 | +1.57% | €5.06 | €5.16 | €5.06 | 799 |
| 2026-07-15 | €5.08 | -0.39% | €5.10 | €5.18 | €5.08 | 7.59K |
| 2026-07-14 | €5.10 | +1.19% | €4.96 | €5.10 | €4.96 | 3.20K |
| 2026-07-13 | €5.04 | +2.44% | €5.04 | €5.04 | €5.04 | 0 |
| 2026-07-10 | €4.92 | -4.65% | €5.12 | €5.12 | €4.92 | 49.13K |
| 2026-07-09 | €5.16 | 0.00% | €5.16 | €5.16 | €5.12 | 873 |
| 2026-07-08 | €5.16 | -0.77% | €5.20 | €5.20 | €5.14 | 1.81K |
| 2026-07-07 | €5.20 | +0.39% | €5.20 | €5.20 | €5.18 | 159 |
| 2026-07-06 | €5.18 | +1.57% | €5.14 | €5.20 | €5.08 | 512 |
| 2026-07-03 | €5.10 | -0.78% | €5.20 | €5.30 | €5.10 | 4.66K |
| 2026-07-02 | €5.14 | -2.28% | €5.30 | €5.30 | €5.06 | 22.36K |
| 2026-07-01 | €5.26 | -0.38% | €5.20 | €5.28 | €5.20 | 1.32K |
| 2026-06-30 | €5.28 | +1.93% | €5.20 | €5.28 | €5.20 | 10.65K |
| 2026-06-29 | €5.18 | -1.15% | €5.30 | €5.30 | €5.08 | 32.93K |
| 2026-06-26 | €5.24 | +3.15% | €5.10 | €5.26 | €5.10 | 61.18K |
| 2026-06-25 | €5.08 | 0.00% | €5.08 | €5.08 | €5.08 | 0 |
| 2026-06-24 | €5.08 | -0.39% | €5.06 | €5.08 | €5.06 | 438 |
| 2026-06-23 | €5.10 | +0.79% | €5.00 | €5.10 | €5.00 | 1.90K |
| 2026-06-22 | €5.06 | -2.69% | €5.20 | €5.20 | €5.00 | 47.80K |
| 2026-06-19 | €5.20 | 0.00% | €5.20 | €5.22 | €5.12 | 3.40K |
| 2026-06-18 | €5.20 | +1.17% | €5.16 | €5.24 | €5.16 | 17.15K |
| 2026-06-17 | €5.14 | +2.80% | €5.02 | €5.18 | €5.02 | 74.80K |
| 2026-06-16 | €5.00 | -4.58% | €5.24 | €5.26 | €4.89 | 201.25K |
| 2026-06-15 | €5.24 | -4.03% | €5.44 | €5.50 | €5.18 | 52.40K |
| 2026-06-12 | €5.46 | -0.73% | €5.46 | €5.58 | €5.38 | 40.61K |
| 2026-06-11 | €5.50 | +1.10% | €5.46 | €5.50 | €5.34 | 25.59K |
| 2026-06-10 | €5.44 | +1.12% | €5.40 | €5.46 | €5.40 | 12.92K |
| 2026-06-09 | €5.38 | +0.37% | €5.36 | €5.42 | €5.34 | 42.74K |
| 2026-06-08 | €5.36 | -2.19% | €5.42 | €5.50 | €5.36 | 11.53K |
| 2026-06-05 | €5.48 | +0.74% | €5.52 | €5.56 | €5.42 | 5.74K |
| 2026-06-04 | €5.44 | -1.09% | €5.50 | €5.50 | €5.40 | 701 |
| 2026-06-03 | €5.50 | -0.36% | €5.50 | €5.58 | €5.50 | 490 |
| 2026-06-02 | €5.52 | +0.36% | €5.50 | €5.58 | €5.46 | 18.05K |
| 2026-06-01 | €5.50 | +0.36% | €5.44 | €5.50 | €5.44 | 13.86K |
| 2026-05-29 | €5.48 | +1.11% | €5.42 | €5.50 | €5.42 | 43.07K |
| 2026-05-28 | €5.42 | -1.45% | €5.50 | €5.62 | €5.42 | 5.46K |