$MTLS: Materialise NV - American Depositary Shares
2024-03-20 MTLS 2024-03-20 16:01:33 5.05 4.95 0.40% MTLS 2024-03-20 20:01:24 0.00 0.00 0.40% 2024-03-21 MTLS 2024-03-21 04:01:14 6.00 0.00 0.40% MTLS 2024-03-21 05:01:18 6.00 4.53 0.40% MTLS 2024-03-21 07:01:19 5.97 5.05 0.40% MTLS 2024-03-21 09:01:01 5.97 5.06 0.40% MTLS 2024-03-21 10:01:31 5.16 5.09 1.79% MTLS 2024-03-21 11:01:18 5.17 5.13 1.79% MTLS 2024-03-21 12:01:32 5.24 5.18 3.39% MTLS 2024-03-21 13:01:10 5.24 5.16 2.99% MTLS 2024-03-21 14:01:13 5.15 5.12 1.79% MTLS 2024-03-21 15:01:06 5.15 5.13 1.79% MTLS 2024-03-21 16:01:21 6.00 5.11 1.39% MTLS 2024-03-21 17:01:11 5.97 5.11 1.39% MTLS 2024-03-21 18:01:05 5.97 5.05 1.39% MTLS 2024-03-21 20:01:24 0.00 0.00 1.39% 2024-03-22 MTLS 2024-03-22 04:01:22 6.00 0.00 1.39% MTLS 2024-03-22 05:01:01 5.52 2.05 1.39% MTLS 2024-03-22 07:01:01 5.52 5.05 1.39% MTLS 2024-03-22 09:01:15 5.52 5.06 1.39% MTLS 2024-03-22 10:01:33 5.11 5.10 -0.20% MTLS 2024-03-22 11:01:14 5.03 5.00 -1.98% MTLS 2024-03-22 12:01:29 5.03 5.01 -1.98% MTLS 2024-03-22 13:01:14 5.04 5.00 -1.98% MTLS 2024-03-22 14:01:15 5.04 5.01 -1.98% MTLS 2024-03-22 15:01:12 5.02 4.99 -2.18% MTLS 2024-03-22 16:01:21 5.00 4.95 -3.17% MTLS 2024-03-22 17:01:05 5.00 4.95 -3.13% MTLS 2024-03-22 18:01:12 5.00 4.96 -3.13% MTLS 2024-03-22 20:01:24 0.00 0.00 -3.13% 2024-03-25 MTLS 2024-03-25 05:01:16 5.64 4.53 -3.13% MTLS 2024-03-25 06:01:36 5.64 4.85 -3.13% MTLS 2024-03-25 07:01:21 5.00 4.85 -3.13% MTLS 2024-03-25 09:01:02 5.00 4.90 -3.13% MTLS 2024-03-25 10:01:37 5.02 4.97 0.59% MTLS 2024-03-25 11:01:14 4.90 4.87 -1.17% MTLS 2024-03-25 12:01:28 4.99 4.94 0.00% MTLS 2024-03-25 13:01:17 4.93 4.91 -0.20% MTLS 2024-03-25 14:01:19 5.05 5.00 1.17% MTLS 2024-03-25 15:01:26 5.04 5.00 1.57% MTLS 2024-03-25 16:01:22 5.10 5.00 1.57% MTLS 2024-03-25 17:01:03 5.10 5.00 1.62% MTLS 2024-03-25 19:01:15 5.10 5.00 2.83% MTLS 2024-03-25 20:01:27 0.00 0.00 2.83% 2024-03-26 MTLS 2024-03-26 05:01:02 6.29 4.49 2.83% MTLS 2024-03-26 07:01:04 5.10 5.00 2.83% MTLS 2024-03-26 09:01:07 6.01 5.05 2.63% MTLS 2024-03-26 10:01:22 5.14 5.06 2.22% MTLS 2024-03-26 11:01:11 5.10 5.07 0.81% MTLS 2024-03-26 12:01:22 5.09 5.05 1.01% MTLS 2024-03-26 13:01:08 5.05 5.03 0.20% MTLS 2024-03-26 14:01:28 5.04 5.00 -0.20% MTLS 2024-03-26 15:01:03 5.06 5.03 0.00% MTLS 2024-03-26 16:01:19 5.10 5.00 -0.20% MTLS 2024-03-26 17:01:01 5.05 4.95 -0.60% MTLS 2024-03-26 19:00:57 5.05 5.00 0.40% MTLS 2024-03-26 20:01:07 0.00 0.00 0.40% 2024-03-27 MTLS 2024-03-27 05:01:00 6.32 4.46 0.40% MTLS 2024-03-27 06:01:17 6.29 4.49 0.40% MTLS 2024-03-27 07:01:14 6.29 5.00 0.40% MTLS 2024-03-27 10:01:23 5.09 5.05 1.19% MTLS 2024-03-27 11:01:07 5.09 5.07 1.39% MTLS 2024-03-27 12:01:39 5.09 5.07 0.99% MTLS 2024-03-27 13:01:14 5.12 5.10 1.99% MTLS 2024-03-27 14:01:23 5.11 5.09 1.59% MTLS 2024-03-27 15:00:54 5.11 5.09 1.79% MTLS 2024-03-27 16:01:03 5.20 5.05 2.19% MTLS 2024-03-27 20:01:21 0.00 0.00 2.19% 2024-03-28 MTLS 2024-03-28 05:01:12 6.29 4.49 2.19% MTLS 2024-03-28 06:01:15 6.29 5.08 2.19% MTLS 2024-03-28 10:01:12 5.22 5.19 1.39% MTLS 2024-03-28 11:01:11 5.30 5.27 3.39% MTLS 2024-03-28 12:01:27 5.28 5.24 2.59% MTLS 2024-03-28 13:01:05 5.31 5.28 3.39% MTLS 2024-03-28 14:01:16 5.35 5.33 3.98% MTLS 2024-03-28 15:01:00 5.31 5.27 2.99% MTLS 2024-03-28 16:01:21 5.40 5.20 2.99% MTLS 2024-03-28 17:01:07 5.40 5.20 2.92% MTLS 2024-03-28 20:01:05 0.00 0.00 2.92% 2024-04-01 MTLS 2024-04-01 04:01:28 0.00 4.60 2.92% MTLS 2024-04-01 05:01:20 5.91 4.68 2.92% MTLS 2024-04-01 07:01:08 5.91 5.30 2.92% MTLS 2024-04-01 10:01:19 5.38 5.36 1.75% MTLS 2024-04-01 11:01:15 5.40 5.36 1.95% MTLS 2024-04-01 12:01:26 5.38 5.35 1.56% MTLS 2024-04-01 13:01:12 5.36 5.32 0.97% MTLS 2024-04-01 14:01:25 5.34 5.31 0.97% MTLS 2024-04-01 15:01:05 5.35 5.31 0.78% MTLS 2024-04-01 16:01:22 6.14 5.25 0.78% MTLS 2024-04-01 17:00:57 6.06 5.25 0.76% MTLS 2024-04-01 18:01:18 6.11 5.30 0.76% MTLS 2024-04-01 19:01:17 6.11 5.25 0.76% MTLS 2024-04-01 20:01:10 0.00 0.00 0.76% 2024-04-02 MTLS 2024-04-02 04:01:34 6.00 0.00 0.76% MTLS 2024-04-02 05:01:03 6.00 4.60 0.76% MTLS 2024-04-02 07:01:03 6.00 5.05 0.76% MTLS 2024-04-02 10:01:25 5.24 5.22 -1.52% MTLS 2024-04-02 11:01:05 5.31 5.28 -0.38% MTLS 2024-04-02 12:01:28 5.25 5.23 -1.70% MTLS 2024-04-02 13:01:12 5.23 5.21 -2.08% MTLS 2024-04-02 14:01:27 5.20 5.17 -2.46% MTLS 2024-04-02 15:01:03 5.17 5.15 -3.03% MTLS 2024-04-02 16:01:27 6.00 5.00 -3.03% MTLS 2024-04-02 17:01:13 6.00 5.00 -3.01% MTLS 2024-04-02 19:01:19 5.81 5.00 -3.01% MTLS 2024-04-02 20:01:16 0.00 0.00 -3.01% 2024-04-03 MTLS 2024-04-03 04:01:14 0.00 4.60 -3.01% MTLS 2024-04-03 05:00:59 6.29 4.60 -3.01% MTLS 2024-04-03 10:01:25 5.23 5.18 1.13% MTLS 2024-04-03 11:01:18 5.23 5.19 0.94% MTLS 2024-04-03 12:01:20 5.20 5.18 0.19% MTLS 2024-04-03 13:01:05 5.13 5.11 -0.75% MTLS 2024-04-03 14:01:19 5.13 5.11 -0.94% MTLS 2024-04-03 15:01:14 5.29 5.25 2.26% MTLS 2024-04-03 16:01:23 6.02 5.00 0.56% MTLS 2024-04-03 17:01:07 5.88 5.05 0.58% MTLS 2024-04-03 20:01:17 0.00 0.00 0.58% 2024-04-04 MTLS 2024-04-04 04:01:33 0.00 4.60 0.58% MTLS 2024-04-04 05:01:08 6.29 4.60 0.58% MTLS 2024-04-04 09:01:13 5.60 5.05 3.88% MTLS 2024-04-04 10:01:32 5.39 5.32 2.71% MTLS 2024-04-04 11:01:09 5.38 5.31 3.49% MTLS 2024-04-04 12:01:27 5.35 5.31 2.33% MTLS 2024-04-04 13:01:09 5.36 5.34 2.91% MTLS 2024-04-04 14:01:19 5.34 5.31 2.52% MTLS 2024-04-04 15:01:18 5.28 5.26 1.55% MTLS 2024-04-04 16:01:30 5.75 5.05 0.19% MTLS 2024-04-04 20:01:24 0.00 0.00 0.19% 2024-04-05 MTLS 2024-04-05 05:01:08 6.29 4.60 0.19% MTLS 2024-04-05 07:01:12 6.29 5.05 0.19% MTLS 2024-04-05 09:01:05 6.24 5.05 0.19% MTLS 2024-04-05 10:01:34 5.20 5.18 -0.19% MTLS 2024-04-05 11:01:09 5.20 5.17 -0.39% MTLS 2024-04-05 12:01:18 5.19 5.15 -0.58% MTLS 2024-04-05 13:01:06 5.22 5.18 0.00% MTLS 2024-04-05 14:01:31 5.22 5.18 -0.19% MTLS 2024-04-05 15:01:11 5.19 5.15 -0.58% MTLS 2024-04-05 16:01:31 5.79 5.05 -0.58% MTLS 2024-04-05 20:01:22 0.00 0.00 -0.58% 2024-04-08 MTLS 2024-04-08 04:01:30 6.00 0.00 -0.58% MTLS 2024-04-08 05:01:17 5.17 4.60 -0.58% MTLS 2024-04-08 07:01:11 5.17 5.15 -0.58% MTLS 2024-04-08 10:01:33 5.31 5.21 2.50% MTLS 2024-04-08 11:01:09 5.37 5.30 3.66% MTLS 2024-04-08 12:01:33 5.44 5.42 5.01% MTLS 2024-04-08 13:01:06 5.42 5.39 4.62% MTLS 2024-04-08 14:01:21 5.35 5.31 3.08% MTLS 2024-04-08 15:01:08 5.30 5.27 2.12% MTLS 2024-04-08 16:01:29 6.00 5.15 2.12% MTLS 2024-04-08 17:01:02 5.92 5.15 2.13% MTLS 2024-04-08 20:01:16 0.00 0.00 2.13% 2024-04-09 MTLS 2024-04-09 05:01:09 6.29 4.60 2.13% MTLS 2024-04-09 07:01:24 6.29 5.15 2.13% MTLS 2024-04-09 08:01:29 6.24 5.15 2.13% MTLS 2024-04-09 10:01:10 5.36 5.32 1.35% MTLS 2024-04-09 11:01:04 5.37 5.35 1.55% MTLS 2024-04-09 12:01:23 5.37 5.30 1.74% MTLS 2024-04-09 13:01:18 5.37 5.32 1.16% MTLS 2024-04-09 14:01:27 5.37 5.33 1.16% MTLS 2024-04-09 15:01:24 5.37 5.33 1.55% MTLS 2024-04-09 16:01:40 6.14 5.28 1.16% MTLS 2024-04-09 17:01:10 6.14 5.28 1.14% MTLS 2024-04-09 20:01:18 0.00 0.00 1.14% 2024-04-10 MTLS 2024-04-10 04:01:36 0.00 4.60 1.14% MTLS 2024-04-10 05:01:11 6.29 4.60 1.14% MTLS 2024-04-10 07:01:07 6.29 5.15 1.14% MTLS 2024-04-10 09:01:00 6.24 5.15 1.14% MTLS 2024-04-10 10:01:32 5.24 5.20 -2.46% MTLS 2024-04-10 11:01:13 5.24 5.20 -2.08% MTLS 2024-04-10 12:01:15 5.20 5.17 -2.84% MTLS 2024-04-10 13:01:12 5.23 5.18 -2.46% MTLS 2024-04-10 14:01:21 5.18 5.16 -3.22% MTLS 2024-04-10 15:01:08 5.17 5.12 -3.60% MTLS 2024-04-10 16:01:23 5.20 5.10 -4.17% MTLS 2024-04-10 17:01:06 5.20 5.10 -4.12% MTLS 2024-04-10 20:01:17 0.00 0.00 -4.12% 2024-04-11 MTLS 2024-04-11 05:01:24 6.29 4.60 -4.12% MTLS 2024-04-11 06:01:12 6.26 4.60 -4.12% MTLS 2024-04-11 07:01:08 5.20 5.10 -4.12% MTLS 2024-04-11 09:01:03 6.60 5.00 -4.12% MTLS 2024-04-11 10:01:20 5.15 5.12 0.75% MTLS 2024-04-11 11:01:02 5.13 5.10 0.00% MTLS 2024-04-11 12:01:28 5.12 5.10 -0.37% MTLS 2024-04-11 13:01:07 5.16 5.12 0.37% MTLS 2024-04-11 14:01:18 5.14 5.12 0.37% MTLS 2024-04-11 15:01:14 5.11 5.08 -0.56% MTLS 2024-04-11 16:01:17 5.20 5.05 0.00% MTLS 2024-04-11 20:01:19 0.00 0.00 0.00% 2024-04-12 MTLS 2024-04-12 04:01:32 0.00 4.60 0.00% MTLS 2024-04-12 05:01:22 6.29 4.60 0.00% MTLS 2024-04-12 07:01:01 5.15 5.05 0.00% MTLS 2024-04-12 10:01:41 5.17 5.10 0.59% MTLS 2024-04-12 11:01:12 5.15 5.14 0.39% MTLS 2024-04-12 12:01:06 5.16 5.14 0.39% MTLS 2024-04-12 13:01:06 5.16 5.14 0.59% MTLS 2024-04-12 14:01:15 5.12 5.08 0.00% MTLS 2024-04-12 15:01:10 5.10 5.07 -0.78% MTLS 2024-04-12 16:01:29 5.15 4.85 -0.78% MTLS 2024-04-12 17:01:08 5.15 5.05 -0.78% MTLS 2024-04-12 18:01:17 5.15 4.85 -0.78% MTLS 2024-04-12 19:01:23 5.15 5.05 -0.78% MTLS 2024-04-12 20:01:17 0.00 0.00 -0.78% 2024-04-15 MTLS 2024-04-15 05:01:00 6.29 4.49 -0.78% MTLS 2024-04-15 07:01:10 5.15 4.60 -0.78% MTLS 2024-04-15 08:01:11 5.15 5.05 -0.78% MTLS 2024-04-15 10:01:31 5.06 5.03 -0.59% MTLS 2024-04-15 11:01:13 5.03 5.00 -1.37% MTLS 2024-04-15 12:01:25 5.03 5.01 -0.98% MTLS 2024-04-15 13:01:11 5.01 5.00 -1.37% MTLS 2024-04-15 14:01:18 4.99 4.96 -2.15% MTLS 2024-04-15 15:01:10 4.96 4.93 -2.54% MTLS 2024-04-15 16:01:23 5.74 4.90 -2.15% MTLS 2024-04-15 17:01:01 5.74 4.90 -2.17% MTLS 2024-04-15 20:01:24 0.00 0.00 -2.17% 2024-04-16 MTLS 2024-04-16 04:01:16 0.00 4.60 -2.17% MTLS 2024-04-16 05:00:57 6.29 4.60 -2.17% MTLS 2024-04-16 06:01:12 5.94 4.85 -2.17% MTLS 2024-04-16 07:01:04 5.15 4.85 -2.17% MTLS 2024-04-16 09:01:03 5.10 4.85 1.57% MTLS 2024-04-16 10:01:14 4.93 4.90 -0.79% MTLS 2024-04-16 11:01:04 4.93 4.90 -0.98% MTLS 2024-04-16 12:01:18 4.92 4.90 -1.18% MTLS 2024-04-16 13:00:56 4.92 4.90 -0.79% MTLS 2024-04-16 14:01:15 4.88 4.86 -1.97% MTLS 2024-04-16 15:01:08 4.84 4.82 -2.76% MTLS 2024-04-16 16:01:28 5.00 4.82 -1.77% MTLS 2024-04-16 17:01:09 5.00 4.82 -1.81% MTLS 2024-04-16 20:01:15 0.00 0.00 -1.81% 2024-04-17 MTLS 2024-04-17 04:01:31 6.00 0.00 -1.81% MTLS 2024-04-17 05:01:13 6.00 4.39 -1.81% MTLS 2024-04-17 06:01:25 6.00 4.80 -1.81% MTLS 2024-04-17 07:01:08 5.00 4.80 2.21% MTLS 2024-04-17 10:01:25 5.04 5.00 3.02% MTLS 2024-04-17 11:01:03 4.97 4.95 1.81% MTLS 2024-04-17 12:01:21 4.97 4.94 1.41% MTLS 2024-04-17 13:01:09 4.99 4.94 2.62% MTLS 2024-04-17 14:01:27 4.95 4.93 1.21% MTLS 2024-04-17 15:01:04 4.92 4.90 0.60% MTLS 2024-04-17 16:01:24 5.74 4.85 0.20% MTLS 2024-04-17 17:01:20 5.52 4.85 0.20% MTLS 2024-04-17 19:01:18 5.74 4.85 0.20% MTLS 2024-04-17 20:01:16 0.00 0.00 0.20% 2024-04-18 MTLS 2024-04-18 05:00:54 5.09 4.39 0.20% MTLS 2024-04-18 06:01:17 4.89 4.39 0.20% MTLS 2024-04-18 07:01:07 5.09 4.39 0.20% MTLS 2024-04-18 08:01:31 5.09 4.42 0.20% MTLS 2024-04-18 09:01:04 5.10 4.85 0.20% MTLS 2024-04-18 10:01:29 4.90 4.88 0.41% MTLS 2024-04-18 11:01:00 5.01 4.98 2.25% MTLS 2024-04-18 13:01:14 5.00 4.99 2.25% MTLS 2024-04-18 14:01:31 5.01 5.00 2.25% MTLS 2024-04-18 15:01:08 5.02 5.00 2.46% MTLS 2024-04-18 16:01:21 5.10 4.85 2.66% MTLS 2024-04-18 20:01:23 0.00 0.00 2.66% 2024-04-19 MTLS 2024-04-19 05:01:05 5.64 4.39 2.66% MTLS 2024-04-19 07:01:16 5.10 4.39 2.66% MTLS 2024-04-19 09:01:00 5.10 4.58 2.66% MTLS 2024-04-19 10:01:40 5.09 5.08 1.23% MTLS 2024-04-19 11:01:08 5.08 5.06 1.02% MTLS 2024-04-19 12:01:21 5.07 4.97 1.02% MTLS 2024-04-19 13:01:12 5.09 5.05 1.23% MTLS 2024-04-19 14:01:20 5.07 5.01 0.82% MTLS 2024-04-19 15:01:03 5.03 5.00 0.00%