Midea Real Estate Holding Limited (FRA:MR9)
Germany
· Delayed Price · Currency is EUR 0.466
+0.001 (0.22%)
At close: Dec 5, 2025
Midea Real Estate Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.22% | - |
| Dec 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.06% | - |
| Dec 3, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.81% | 1,400 |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43% | - |
| Dec 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.50% | - |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.10% | - |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.49% | - |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.04% | - |
| Nov 25, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -4.95% | - |
| Nov 24, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.51 | 6.53% | 3,399 |
| Nov 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.20% | 500 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 1.59% | - |
| Nov 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -0.20% | - |
| Nov 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -1.80% | - |
| Nov 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -2.05% | - |
| Nov 14, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -1.82% | - |
| Nov 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.38% | - |
| Nov 12, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 2.45% | - |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.49% | - |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.59% | - |
| Nov 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.78% | - |
| Nov 6, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.48% | - |
| Nov 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.67% | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -5.37% | - |
| Nov 3, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.53 | 0.27% | 3,598 |
| Oct 31, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.53 | 6.20% | 8,000 |
| Oct 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.49% | - |
| Oct 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | 0.59% | - |
| Oct 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.58% | - |
| Oct 27, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 1.06% | - |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 1.17% | - |
| Oct 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.66% | - |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.75% | - |
| Oct 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 1.63% | - |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.97% | - |
| Oct 17, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -2.18% | - |
| Oct 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | -0.56% | - |
| Oct 15, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.38% | - |
| Oct 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 0.95% | - |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | -3.14% | - |
| Oct 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.52 | 7.23% | - |
| Oct 9, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 3.36% | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -2.28% | - |
| Oct 7, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.48 | 6.02% | 6,732 |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -0.42% | - |
| Oct 3, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | -1.21% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.37% | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.33% | - |
| Sep 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -5.78% | - |
| Sep 29, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.49 | 6.57% | 4,254 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.17% | - |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -0.21% | - |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | 0.25% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -3.28% | - |
| Sep 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | -0.48% | - |
| Sep 19, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -0.12% | - |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.11% | - |
| Sep 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | -2.52% | - |
| Sep 16, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -0.96% | - |
| Sep 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -1.88% | - |
| Sep 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 3.31% | - |
| Sep 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.50 | -0.19% | - |
| Sep 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | -2.18% | - |
| Sep 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.51 | 3.64% | - |
| Sep 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 0.30% | - |
| Sep 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 2.12% | - |
| Sep 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -6.50% | - |
| Sep 3, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.51 | 4.64% | 1,400 |
| Sep 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -0.39% | - |
| Sep 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.40% | - |
| Aug 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 2.05% | - |
| Aug 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | 2.00% | - |
| Aug 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.38% | - |
| Aug 26, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.49 | -2.31% | - |
| Aug 25, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 3.07% | - |
| Aug 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 1.84% | - |
| Aug 21, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -1.12% | - |
| Aug 20, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | -4.30% | - |
| Aug 19, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.51 | 4.28% | - |
| Aug 18, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.48 | -3.18% | 1,900 |
| Aug 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 3.39% | - |
| Aug 14, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 11.64% | - |
| Aug 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.31% | - |
| Aug 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | - |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | 1.44% | - |
| Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -1.16% | - |
| Aug 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | 0.90% | - |
| Aug 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -1.02% | - |
| Aug 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.43 | -0.57% | - |
| Aug 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -3.99% | - |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43 | -0.63% | - |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43 | -0.42% | - |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.43 | -1.28% | - |
| Jul 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.44 | -0.49% | - |
| Jul 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.44 | -1.22% | - |
| Jul 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.44 | 0.82% | - |
| Jul 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.44 | -4.32% | - |
| Jul 23, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.46 | 7.88% | 19,566 |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.43 | -2.72% | - |
| Jul 21, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.44 | 3.32% | 8,000 |