Frankfurt - Delayed Quote EUR

Magnite, Inc. (15R.F)

Compare
11.31 +0.00 (+0.04%)
As of 8:00 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 11.31 11.31 11.31 11.31 11.31 200
Oct 31, 2024 11.48 11.48 11.31 11.31 11.31 200
Oct 30, 2024 11.41 11.41 11.41 11.41 11.41 -
Oct 29, 2024 11.67 11.67 11.67 11.67 11.67 -
Oct 28, 2024 11.41 11.41 11.41 11.41 11.41 -
Oct 25, 2024 11.22 11.22 11.22 11.22 11.22 -
Oct 24, 2024 11.44 11.44 11.44 11.44 11.44 -
Oct 23, 2024 10.99 11.35 10.99 11.35 11.35 270
Oct 22, 2024 10.88 10.88 10.88 10.88 10.88 -
Oct 21, 2024 11.11 11.11 11.11 11.11 11.11 -
Oct 18, 2024 11.12 11.12 11.12 11.12 11.12 -
Oct 17, 2024 10.90 10.90 10.90 10.90 10.90 -
Oct 16, 2024 11.15 11.15 11.15 11.15 11.15 -
Oct 15, 2024 11.22 11.22 11.22 11.22 11.22 -
Oct 14, 2024 11.03 11.03 11.03 11.03 11.03 -
Oct 11, 2024 10.82 10.82 10.82 10.82 10.82 -
Oct 10, 2024 10.87 10.87 10.87 10.87 10.87 -
Oct 9, 2024 10.95 11.10 10.95 11.10 11.10 -
Oct 8, 2024 10.81 10.81 10.81 10.81 10.81 -
Oct 7, 2024 11.03 11.03 11.03 11.03 11.03 150
Oct 4, 2024 10.92 11.19 10.92 11.19 11.19 100
Oct 3, 2024 10.61 10.61 10.61 10.61 10.61 -
Oct 2, 2024 10.99 10.99 10.99 10.99 10.99 -
Oct 1, 2024 12.24 12.24 12.24 12.24 12.24 -
Sep 30, 2024 12.10 12.10 12.10 12.10 12.10 -
Sep 27, 2024 11.51 11.51 11.51 11.51 11.51 -
Sep 26, 2024 11.53 11.53 11.53 11.53 11.53 -
Sep 25, 2024 11.57 11.57 11.57 11.57 11.57 -
Sep 24, 2024 11.56 11.56 11.56 11.56 11.56 -
Sep 23, 2024 11.45 11.45 11.45 11.45 11.45 -
Sep 20, 2024 11.67 11.67 11.67 11.67 11.67 -
Sep 19, 2024 11.85 11.85 11.85 11.85 11.85 -
Sep 18, 2024 11.63 11.63 11.63 11.63 11.63 -
Sep 17, 2024 11.93 11.93 11.93 11.93 11.93 -
Sep 16, 2024 12.49 12.49 12.49 12.49 12.49 -
Sep 13, 2024 12.03 12.03 12.03 12.03 12.03 -
Sep 12, 2024 11.57 11.57 11.57 11.57 11.57 -
Sep 11, 2024 11.36 11.36 11.36 11.36 11.36 -
Sep 10, 2024 11.52 11.52 11.52 11.52 11.52 -
Sep 9, 2024 11.74 11.74 11.74 11.74 11.74 -
Sep 6, 2024 12.22 12.22 12.22 12.22 12.22 -
Sep 5, 2024 11.81 11.81 11.81 11.81 11.81 -
Sep 4, 2024 11.90 11.90 11.90 11.90 11.90 -
Sep 3, 2024 12.27 12.27 12.27 12.27 12.27 -
Sep 2, 2024 12.27 12.27 12.27 12.27 12.27 -
Aug 30, 2024 12.15 12.15 12.15 12.15 12.15 -
Aug 29, 2024 12.00 12.40 12.00 12.40 12.40 25
Aug 28, 2024 12.31 12.31 12.31 12.31 12.31 -
Aug 27, 2024 12.38 12.38 12.38 12.38 12.38 -
Aug 26, 2024 12.48 12.48 12.48 12.48 12.48 -
Aug 23, 2024 11.98 11.98 11.98 11.98 11.98 -
Aug 22, 2024 12.06 12.06 12.06 12.06 12.06 280
Aug 21, 2024 11.78 11.78 11.78 11.78 11.78 -
Aug 20, 2024 11.65 11.65 11.65 11.65 11.65 -
Aug 19, 2024 11.18 11.18 11.18 11.18 11.18 -
Aug 16, 2024 11.24 11.24 11.24 11.24 11.24 -
Aug 15, 2024 11.22 11.22 11.22 11.22 11.22 -
Aug 14, 2024 11.22 11.22 11.22 11.22 11.22 -
Aug 13, 2024 11.15 11.19 11.15 11.19 11.19 50
Aug 12, 2024 11.19 11.19 11.19 11.19 11.19 60
Aug 9, 2024 11.50 11.50 11.50 11.50 11.50 -
Aug 8, 2024 10.10 10.10 10.10 10.10 10.10 150
Aug 7, 2024 11.82 11.82 11.82 11.82 11.82 -
Aug 6, 2024 11.90 11.90 11.90 11.90 11.90 -
Aug 5, 2024 11.64 11.64 10.49 10.49 10.49 10
Aug 2, 2024 12.66 12.66 12.60 12.60 12.60 20
Aug 1, 2024 13.29 13.29 13.29 13.29 13.29 -
Jul 31, 2024 12.95 12.95 12.95 12.95 12.95 -
Jul 30, 2024 13.16 13.16 13.16 13.16 13.16 -
Jul 29, 2024 13.10 13.10 13.10 13.10 13.10 -
Jul 26, 2024 12.83 12.83 12.83 12.83 12.83 -
Jul 25, 2024 12.97 12.97 12.97 12.97 12.97 -
Jul 24, 2024 13.90 13.90 13.90 13.90 13.90 -
Jul 23, 2024 13.77 13.77 13.77 13.77 13.77 -
Jul 22, 2024 13.54 13.54 13.54 13.54 13.54 -
Jul 19, 2024 13.17 13.17 13.17 13.17 13.17 -
Jul 18, 2024 13.34 13.34 13.34 13.34 13.34 -
Jul 17, 2024 14.28 14.28 14.28 14.28 14.28 -
Jul 16, 2024 13.87 13.87 13.87 13.87 13.87 -
Jul 15, 2024 12.88 12.88 12.88 12.88 12.88 -
Jul 12, 2024 12.73 12.73 12.73 12.73 12.73 -
Jul 11, 2024 12.33 12.33 12.33 12.33 12.33 -
Jul 10, 2024 12.56 12.56 12.56 12.56 12.56 -
Jul 9, 2024 12.30 12.30 12.30 12.30 12.30 -
Jul 8, 2024 12.30 12.30 12.30 12.30 12.30 -
Jul 5, 2024 12.40 12.40 12.40 12.40 12.40 -
Jul 4, 2024 12.44 12.44 12.44 12.44 12.44 -
Jul 3, 2024 12.36 12.36 12.36 12.36 12.36 -
Jul 2, 2024 12.41 12.41 12.41 12.41 12.41 -
Jul 1, 2024 12.19 12.19 12.17 12.17 12.17 11
Jun 28, 2024 11.89 11.89 11.89 11.89 11.89 -
Jun 27, 2024 11.98 11.98 11.98 11.98 11.98 -
Jun 26, 2024 12.07 12.07 12.07 12.07 12.07 -
Jun 25, 2024 12.10 12.10 12.10 12.10 12.10 -
Jun 24, 2024 11.99 11.99 11.99 11.99 11.99 -
Jun 21, 2024 12.02 12.40 12.02 12.20 12.20 420
Jun 20, 2024 12.26 12.26 12.26 12.26 12.26 -
Jun 19, 2024 12.23 12.85 12.23 12.85 12.85 250
Jun 18, 2024 12.73 12.73 12.73 12.73 12.73 -
Jun 17, 2024 12.80 12.84 12.80 12.84 12.84 820
Jun 14, 2024 12.83 12.99 12.50 12.87 12.87 730
Jun 13, 2024 12.73 12.73 12.73 12.73 12.73 -
Jun 12, 2024 12.08 12.08 12.08 12.08 12.08 -
Jun 11, 2024 12.06 12.06 12.06 12.06 12.06 -
Jun 10, 2024 11.85 11.85 11.85 11.85 11.85 -
Jun 7, 2024 12.40 12.40 12.40 12.40 12.40 -
Jun 6, 2024 12.35 12.35 12.35 12.35 12.35 -
Jun 5, 2024 12.27 12.27 12.27 12.27 12.27 -
Jun 4, 2024 11.57 11.57 11.57 11.57 11.57 -
Jun 3, 2024 11.38 11.38 11.38 11.38 11.38 -
May 31, 2024 11.34 11.34 11.34 11.34 11.34 -
May 30, 2024 11.10 11.10 11.10 11.10 11.10 -
May 29, 2024 11.31 11.31 11.31 11.31 11.31 -
May 28, 2024 11.41 11.41 11.41 11.41 11.41 -
May 27, 2024 11.46 11.46 11.46 11.46 11.46 -
May 24, 2024 10.18 10.18 10.18 10.18 10.18 -
May 23, 2024 10.44 10.44 10.44 10.44 10.44 -
May 22, 2024 10.18 10.43 10.18 10.43 10.43 245
May 21, 2024 10.23 10.23 10.23 10.23 10.23 -
May 20, 2024 10.65 10.73 10.65 10.73 10.73 -
May 17, 2024 10.88 11.29 10.88 11.29 11.29 380
May 16, 2024 9.90 11.85 9.70 11.85 11.85 1,160
May 15, 2024 8.30 8.30 8.30 8.30 8.30 -
May 14, 2024 8.39 8.39 8.39 8.39 8.39 -
May 13, 2024 8.33 8.33 8.33 8.33 8.33 -
May 10, 2024 8.54 8.54 8.54 8.54 8.54 -
May 9, 2024 9.00 9.00 9.00 9.00 9.00 -
May 8, 2024 8.64 8.64 8.64 8.64 8.64 -
May 7, 2024 8.64 8.64 8.64 8.64 8.64 -
May 6, 2024 8.54 8.54 8.54 8.54 8.54 -
May 3, 2024 8.49 8.49 8.49 8.49 8.49 -
May 2, 2024 8.30 8.75 8.30 8.75 8.75 270
Apr 30, 2024 8.51 8.51 8.51 8.51 8.51 -
Apr 29, 2024 8.53 8.53 8.53 8.53 8.53 -
Apr 26, 2024 8.12 8.12 8.12 8.12 8.12 -
Apr 25, 2024 8.32 8.32 8.32 8.32 8.32 -
Apr 24, 2024 8.18 8.18 8.18 8.18 8.18 -
Apr 23, 2024 8.04 8.20 8.04 8.20 8.20 4
Apr 22, 2024 7.86 7.86 7.86 7.86 7.86 -
Apr 19, 2024 7.97 7.97 7.97 7.97 7.97 -
Apr 18, 2024 8.00 8.00 8.00 8.00 8.00 -
Apr 17, 2024 8.10 8.16 8.10 8.16 8.16 50
Apr 16, 2024 8.20 8.20 8.20 8.20 8.20 -
Apr 15, 2024 8.53 8.53 8.53 8.53 8.53 -
Apr 12, 2024 8.74 8.74 8.74 8.74 8.74 -
Apr 11, 2024 8.78 8.78 8.78 8.78 8.78 -
Apr 10, 2024 9.12 9.12 9.12 9.12 9.12 -
Apr 9, 2024 9.00 9.00 9.00 9.00 9.00 -
Apr 8, 2024 8.91 8.91 8.91 8.91 8.91 -
Apr 5, 2024 8.97 9.02 8.97 9.02 9.02 -
Apr 4, 2024 9.14 9.14 9.14 9.14 9.14 -
Apr 3, 2024 9.24 9.24 9.19 9.19 9.19 650
Apr 2, 2024 9.71 9.71 9.71 9.71 9.71 -
Mar 28, 2024 9.45 9.45 9.45 9.45 9.45 -
Mar 27, 2024 9.54 9.54 9.54 9.54 9.54 -
Mar 26, 2024 9.41 9.41 9.41 9.41 9.41 -
Mar 25, 2024 9.56 9.56 9.48 9.48 9.48 22
Mar 22, 2024 9.61 9.61 9.61 9.61 9.61 -
Mar 21, 2024 9.68 9.68 9.68 9.68 9.68 -
Mar 20, 2024 10.32 10.32 9.76 9.76 9.76 325
Mar 19, 2024 10.24 10.24 10.24 10.24 10.24 -
Mar 18, 2024 10.26 10.26 10.26 10.26 10.26 -
Mar 15, 2024 10.18 10.18 10.18 10.18 10.18 -
Mar 14, 2024 10.37 10.38 10.37 10.38 10.38 1
Mar 13, 2024 10.23 10.23 10.23 10.23 10.23 -
Mar 12, 2024 10.25 10.25 10.25 10.25 10.25 -
Mar 11, 2024 10.44 10.44 10.44 10.44 10.44 -
Mar 8, 2024 10.40 10.40 10.40 10.40 10.40 -
Mar 7, 2024 10.48 10.64 10.48 10.64 10.64 10
Mar 6, 2024 10.50 10.50 10.50 10.50 10.50 -
Mar 5, 2024 10.69 10.69 10.69 10.69 10.69 -
Mar 4, 2024 11.10 11.10 11.10 11.10 11.10 -
Mar 1, 2024 10.97 10.97 10.97 10.97 10.97 -
Feb 29, 2024 9.52 10.65 9.52 10.65 10.65 450
Feb 28, 2024 10.48 10.48 9.97 9.97 9.97 526
Feb 27, 2024 9.51 10.42 9.51 10.42 10.42 233
Feb 26, 2024 8.53 8.53 8.53 8.53 8.53 -
Feb 23, 2024 8.49 8.49 8.49 8.49 8.49 -
Feb 22, 2024 8.69 8.69 8.69 8.69 8.69 -
Feb 21, 2024 8.97 8.97 8.97 8.97 8.97 -
Feb 20, 2024 9.51 9.51 9.51 9.51 9.51 -
Feb 19, 2024 9.51 9.80 9.51 9.80 9.80 180
Feb 16, 2024 9.26 9.26 9.26 9.26 9.26 -
Feb 15, 2024 8.61 8.61 8.61 8.61 8.61 -
Feb 14, 2024 8.18 8.18 8.18 8.18 8.18 -
Feb 13, 2024 8.82 8.82 8.82 8.82 8.82 -
Feb 12, 2024 8.68 8.68 8.68 8.68 8.68 -
Feb 9, 2024 8.52 8.52 8.52 8.52 8.52 -
Feb 8, 2024 8.41 8.41 8.41 8.41 8.41 -
Feb 7, 2024 8.40 8.40 8.40 8.40 8.40 -
Feb 6, 2024 8.03 8.03 8.03 8.03 8.03 -
Feb 5, 2024 8.58 8.58 8.58 8.58 8.58 -
Feb 2, 2024 8.23 8.23 8.23 8.23 8.23 -
Feb 1, 2024 8.09 8.09 8.09 8.09 8.09 -
Jan 31, 2024 8.49 8.49 8.49 8.49 8.49 -
Jan 30, 2024 8.71 8.71 8.71 8.71 8.71 -
Jan 29, 2024 8.36 8.36 8.36 8.36 8.36 -
Jan 26, 2024 8.52 8.52 8.52 8.52 8.52 -
Jan 25, 2024 8.36 8.36 8.36 8.36 8.36 182
Jan 24, 2024 8.50 8.50 8.50 8.50 8.50 60
Jan 23, 2024 8.34 8.34 8.34 8.34 8.34 -
Jan 22, 2024 8.11 8.11 8.11 8.11 8.11 -
Jan 19, 2024 8.02 8.02 8.02 8.02 8.02 -
Jan 18, 2024 7.86 7.86 7.86 7.86 7.86 -
Jan 17, 2024 7.91 7.91 7.91 7.91 7.91 -
Jan 16, 2024 8.23 8.23 8.23 8.23 8.23 -
Jan 15, 2024 8.15 8.15 8.15 8.15 8.15 -
Jan 12, 2024 8.15 8.15 8.15 8.15 8.15 -
Jan 11, 2024 8.44 8.44 8.44 8.44 8.44 -
Jan 10, 2024 8.45 8.45 8.45 8.45 8.45 -
Jan 9, 2024 8.42 8.42 8.42 8.42 8.42 -
Jan 8, 2024 8.01 8.01 8.01 8.01 8.01 -
Jan 5, 2024 7.89 7.89 7.89 7.89 7.89 -
Jan 4, 2024 8.06 8.06 8.06 8.06 8.06 -
Jan 3, 2024 8.27 8.27 8.27 8.27 8.27 -
Jan 2, 2024 8.35 8.35 8.35 8.35 8.35 -
Dec 29, 2023 8.56 8.56 8.56 8.56 8.56 -
Dec 28, 2023 8.72 8.72 8.71 8.71 8.71 40
Dec 27, 2023 8.78 8.78 8.78 8.78 8.78 -
Dec 22, 2023 8.59 8.59 8.59 8.59 8.59 -
Dec 21, 2023 8.62 8.62 8.62 8.62 8.62 -
Dec 20, 2023 8.68 8.68 8.68 8.68 8.68 -
Dec 19, 2023 8.23 8.23 8.23 8.23 8.23 -
Dec 18, 2023 8.20 8.20 8.20 8.20 8.20 -
Dec 15, 2023 8.36 8.36 8.36 8.36 8.36 -
Dec 14, 2023 8.09 8.09 8.09 8.09 8.09 -
Dec 13, 2023 7.65 7.65 7.65 7.65 7.65 300
Dec 12, 2023 7.68 7.68 7.68 7.68 7.68 -
Dec 11, 2023 7.74 7.74 7.74 7.74 7.74 -
Dec 8, 2023 7.47 7.47 7.47 7.47 7.47 -
Dec 7, 2023 7.58 7.58 7.58 7.58 7.58 -
Dec 6, 2023 7.51 7.51 7.51 7.51 7.51 -
Dec 5, 2023 7.77 7.77 7.77 7.77 7.77 -
Dec 4, 2023 7.59 7.79 7.59 7.79 7.79 -
Dec 1, 2023 7.29 7.29 7.29 7.29 7.29 -
Nov 30, 2023 7.46 7.46 7.46 7.46 7.46 -
Nov 29, 2023 7.48 7.48 7.48 7.48 7.48 -
Nov 28, 2023 7.72 7.72 7.72 7.72 7.72 40
Nov 27, 2023 7.34 7.60 7.34 7.60 7.60 37
Nov 24, 2023 7.29 7.29 7.29 7.29 7.29 -
Nov 23, 2023 7.29 7.29 7.29 7.29 7.29 -
Nov 22, 2023 7.14 7.14 7.14 7.14 7.14 -
Nov 21, 2023 6.75 6.75 6.75 6.75 6.75 -
Nov 20, 2023 7.12 7.12 7.12 7.12 7.12 -
Nov 17, 2023 6.95 6.95 6.95 6.95 6.95 -
Nov 16, 2023 7.17 7.17 7.17 7.17 7.17 -
Nov 15, 2023 6.95 6.95 6.95 6.95 6.95 -
Nov 14, 2023 6.40 6.40 6.40 6.40 6.40 -
Nov 13, 2023 6.72 6.72 6.72 6.72 6.72 -
Nov 10, 2023 6.77 6.77 6.77 6.77 6.77 -
Nov 9, 2023 6.76 6.76 6.76 6.76 6.76 -
Nov 8, 2023 6.64 6.64 6.64 6.64 6.64 -
Nov 7, 2023 6.63 6.63 6.63 6.63 6.63 -
Nov 6, 2023 6.79 6.79 6.79 6.79 6.79 -
Nov 3, 2023 6.53 6.53 6.53 6.53 6.53 -
Nov 2, 2023 6.19 6.62 6.19 6.62 6.62 600
Nov 1, 2023 6.18 6.18 6.18 6.18 6.18 -