Melexis Historical Data - MEX | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Melexis (MEX)
Melexis (MEX) Historical

Melexis (MEX)

81.15

4.15

( 5.39% )

Updated: 07:19:40

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-0.184501845018	81.3	82.05	76.3	106	78.17763155	DE
4	-1.25	-1.51699029126	82.4	86.3	76.3	75	81.33490604	DE
12	-0.25	-0.307125307125	81.4	87	76.3	134	82.97066564	DE
26	1	1.24766063631	80.15	87	69.65	212	80.07195384	DE
52	-5.65	-6.50921658986	86.8	93.75	67.849999	195	80.63091332	DE
156	-5.65	-6.50921658986	86.8	93.75	67.849999	195	80.63091332	DE
260	-5.65	-6.50921658986	86.8	93.75	67.849999	195	80.63091332	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722371220	76.75	-1.5	-1.92	77.25	77.25	76.4	81
1722284760	78.25	-1.6	-2.00	79	79	78.15	104
1722025620	79.849999	3.55	4.65	78.3	79.849999	78.3	18
1721939160	76.3	-5.75	-7.01	79.75	79.75	76.3	208
1721852820	82.05	0.1	0.12	81.3	82.05	81.3	121
1721766420	81.95	-0.7	-0.85	82.05	82.05	79.849999	176
1721677800	82.65	1.9	2.35	81.349999	82.95	81.349999	94
1721420760	80.75	-3.25	-3.87	82.849999	82.849999	80.75	54
1721334360	84	0.1	0.12	84	84	84	4
1721248020	83.9	-0.2	-0.24	84.65	84.65	83.5	74
1721161560	84.099999	-0.75	-0.88	84.2	84.2	84	28
1721075160	84.849999	-1.35	-1.57	85.9	85.9	84.849999	43
1720815960	86.2	1.3	1.53	85.349999	86.3	85.349999	89
1720729560	84.9	1.3	1.56	83.75	86	83.3	40
1720643220	83.599999	1.8	2.20	81.8	83.599999	81.8	48
1720556760	81.8	-2.6	-3.08	83	83	81.7	73
1720470360	84.4	1.05	1.26	84.4	84.4	84.4	2
1720211220	83.349999	1	1.21	83.349999	83.349999	83.349999	29
1720124820	82.349999	-0.25	-0.30	83.05	83.05	82.349999	39
1720038420	82.599999	1.3	1.60	82.4	83	82	169
1719952020	81.3	0.6	0.74	80.5	81.3	80.099999	13
1719865620	80.7	-0.3	-0.37	81.7	81.7	80.7	98
1719606420	81	0.9	1.12	79.95	81	79.9	127
1719520020	80.099999	-1.05	-1.29	80.099999	80.099999	80.099999	1
1719433620	81.15	-0.9	-1.10	81.4	81.4	81.15	10
1719347160	82.05	-0.65	-0.79	82.05	82.05	82.05	1
1719260820	82.7	-1.5	-1.78	83.75	84.65	82.7	76
1719001560	84.2	0	0.00	84.2	84.2	84.2	0
1718915160	84.2	0.3	0.36	84	84.4	84	89
1718828820	83.9	-0.85	-1.00	84.75	84.75	83.9	269
1718742360	84.75	1.55	1.86	84.3	84.8	83.599999	282
1718656020	83.2	1.35	1.65	82.65	83.2	82.65	199
1718396820	81.849999	-1.2	-1.44	82.95	83	81.849999	324
1718310420	83.05	-2.55	-2.98	85.4	85.4	83.05	1019
1718224020	85.599999	1.35	1.60	82.7	85.599999	82.7	174
1718137620	84.25	-0.6	-0.71	84.25	84.25	84.25	100
1718051220	84.849999	-0.9	-1.05	84.849999	84.849999	84.849999	25
1717792020	85.75	0.25	0.29	86.15	87	85	277
1717705620	85.5	2.45	2.95	83.349999	85.95	83.349999	87
1717619220	83.05	1.65	2.03	82.2	83.05	82.2	81
1717532820	81.4	-0.3	-0.37	82	82	81.4	4
1717446420	81.7	-0.65	-0.79	83.55	83.599999	81.7	49
1717187220	82.349999	-0.9	-1.08	82	82.349999	82	33
1717100820	83.25	-1.6	-1.89	82	83.25	82	121
1717014420	84.849999	0	0.00	84.849999	84.849999	84.849999	0
1716928020	84.849999	1.2	1.43	84.65	84.849999	84.65	7
1716841560	83.65	-0.7	-0.83	84.849999	84.849999	83.65	34
1716582420	84.349999	0.5	0.60	82.9	84.349999	82.9	32
1716496020	83.849999	0.1	0.12	83.7	85.15	83.7	672
1716409620	83.75	2.4	2.95	81	83.75	81	307
1716323160	81.349999	0.35	0.43	80.7	81.65	80.7	224
1716236760	81	-0.25	-0.31	81.75	81.75	80.55	133
1715977620	81.25	-0.2	-0.25	82.349999	82.349999	80.8	101
1715891220	81.45	-0.65	-0.79	82.5	82.5	81.15	294
1715804820	82.099999	-1.15	-1.38	81.75	82.2	81.75	30
1715718420	83.25	1.75	2.15	82.2	83.349999	82.2	66
1715631960	81.5	-0.85	-1.03	82.9	82.9	81.099999	133
1715372820	82.349999	0.05	0.06	82.3	83	82.3	46
1715286420	82.3	0.9	1.11	82	82.3	82	3
1715200020	81.4	-0.3	-0.37	81.4	81.4	81.4	21
1715113620	81.7	2.8	3.55	79.4	81.7	79.25	222
1715027220	78.9	1.4	1.81	77.8	78.9	77.8	104
1714768020	77.5	0.65	0.85	76.8	77.55	76.8	43
1714681560	76.849999	-1.45	-1.85	77.349999	77.9	76.65	70

NLBNPIT1USY1 20351221 5....

Spdr Wrld Small

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions