$MTLS: Materialise NV - American Depositary Shares
| |
2022-11-03
| | MTLS | 2022-11-03 23:00:55 | | 0.00 | 0.00 | -6.28% | 2022-11-04
| | MTLS | 2022-11-04 04:00:36 | | 0.00 | 8.74 | -6.28% | | MTLS | 2022-11-04 05:00:26 | | 25.77 | 9.96 | -6.28% | | MTLS | 2022-11-04 07:01:18 | | 12.66 | 9.96 | -6.28% | | MTLS | 2022-11-04 08:00:52 | | 12.66 | 9.97 | -6.28% | | MTLS | 2022-11-04 10:00:59 | | 10.10 | 10.00 | 2.89% | | MTLS | 2022-11-04 11:00:50 | | 9.93 | 9.89 | -0.20% | | MTLS | 2022-11-04 12:00:45 | | 9.77 | 9.74 | -1.89% | | MTLS | 2022-11-04 13:00:55 | | 9.83 | 9.80 | -1.50% | | MTLS | 2022-11-04 14:00:44 | | 9.67 | 9.63 | -3.19% | | MTLS | 2022-11-04 15:00:59 | | 9.84 | 9.82 | -1.20% | | MTLS | 2022-11-04 16:01:02 | | 10.21 | 9.60 | -2.09% | | MTLS | 2022-11-04 17:00:57 | | 10.21 | 9.60 | -2.11% | | MTLS | 2022-11-04 20:00:28 | | 0.00 | 0.00 | -2.11% | 2022-11-07
| | MTLS | 2022-11-07 05:00:27 | | 0.00 | 8.74 | -2.11% | | MTLS | 2022-11-07 06:00:31 | | 18.43 | 8.74 | -2.11% | | MTLS | 2022-11-07 07:01:09 | | 18.43 | 9.82 | -2.11% | | MTLS | 2022-11-07 08:01:00 | | 11.31 | 9.82 | -2.11% | | MTLS | 2022-11-07 09:00:38 | | 10.19 | 9.82 | -2.11% | | MTLS | 2022-11-07 10:00:39 | | 10.18 | 9.82 | -2.11% | | MTLS | 2022-11-07 11:00:31 | | 9.86 | 9.76 | -0.70% | | MTLS | 2022-11-07 12:01:03 | | 9.94 | 9.85 | 0.60% | | MTLS | 2022-11-07 13:00:44 | | 9.78 | 9.72 | -0.70% | | MTLS | 2022-11-07 14:01:18 | | 9.80 | 9.77 | -0.50% | | MTLS | 2022-11-07 15:00:57 | | 9.60 | 9.59 | -2.31% | | MTLS | 2022-11-07 16:00:30 | | 9.81 | 9.79 | -0.50% | | MTLS | 2022-11-07 17:00:36 | | 11.33 | 9.63 | -1.31% | | MTLS | 2022-11-07 18:00:27 | | 11.33 | 9.63 | -1.32% | | MTLS | 2022-11-07 19:01:05 | | 11.33 | 9.50 | -1.31% | | MTLS | 2022-11-07 21:03:17 | | 0.00 | 0.00 | -1.32% | 2022-11-08
| | MTLS | 2022-11-08 06:00:28 | | 18.43 | 8.74 | -1.32% | | MTLS | 2022-11-08 07:00:34 | | 12.00 | 8.74 | -1.32% | | MTLS | 2022-11-08 08:00:36 | | 10.84 | 8.95 | -1.32% | | MTLS | 2022-11-08 10:00:51 | | 10.37 | 9.36 | -1.32% | | MTLS | 2022-11-08 11:00:37 | | 9.77 | 9.69 | -1.32% | | MTLS | 2022-11-08 12:00:31 | | 10.06 | 10.03 | 1.93% | | MTLS | 2022-11-08 13:01:23 | | 9.96 | 9.92 | 1.12% | | MTLS | 2022-11-08 14:01:17 | | 9.87 | 9.83 | 0.31% | | MTLS | 2022-11-08 15:00:43 | | 9.68 | 9.62 | -1.73% | | MTLS | 2022-11-08 16:00:47 | | 9.53 | 9.49 | -3.05% | | MTLS | 2022-11-08 17:00:27 | | 9.86 | 9.51 | -0.81% | | MTLS | 2022-11-08 22:04:04 | | 0.00 | 0.00 | -0.81% | 2022-11-09
| | MTLS | 2022-11-09 05:01:20 | | 0.00 | 8.74 | -0.81% | | MTLS | 2022-11-09 06:01:20 | | 18.43 | 8.74 | -0.81% | | MTLS | 2022-11-09 07:00:30 | | 11.57 | 8.74 | -0.81% | | MTLS | 2022-11-09 08:00:36 | | 11.31 | 9.00 | -0.81% | | MTLS | 2022-11-09 10:00:52 | | 11.31 | 9.36 | -0.81% | | MTLS | 2022-11-09 11:00:43 | | 9.56 | 9.46 | -3.46% | | MTLS | 2022-11-09 12:00:40 | | 9.47 | 9.41 | -3.97% | | MTLS | 2022-11-09 13:00:55 | | 9.48 | 9.45 | -3.97% | | MTLS | 2022-11-09 14:00:55 | | 9.48 | 9.44 | -3.77% | | MTLS | 2022-11-09 15:00:44 | | 9.50 | 9.48 | -3.36% | | MTLS | 2022-11-09 16:00:49 | | 9.48 | 9.44 | -3.97% | | MTLS | 2022-11-09 17:00:29 | | 9.37 | 9.19 | -5.70% | | MTLS | 2022-11-09 18:00:49 | | 9.63 | 9.19 | -5.70% | | MTLS | 2022-11-09 20:00:29 | | 9.63 | 9.25 | -5.70% | | MTLS | 2022-11-09 21:06:55 | | 0.00 | 0.00 | -5.70% | | MTLS | 2022-11-09 22:00:28 | | 9.63 | 9.25 | -5.75% | 2022-11-10
| | MTLS | 2022-11-10 00:01:04 | | 9.63 | 9.25 | -5.70% | | MTLS | 2022-11-10 05:01:00 | | 0.00 | 8.74 | -5.70% | | MTLS | 2022-11-10 10:00:32 | | 9.92 | 9.76 | 0.10% | | MTLS | 2022-11-10 11:00:35 | | 9.93 | 9.74 | 0.10% | | MTLS | 2022-11-10 12:01:21 | | 9.96 | 9.93 | 2.14% | | MTLS | 2022-11-10 13:01:00 | | 10.14 | 10.11 | 3.67% | | MTLS | 2022-11-10 14:00:32 | | 9.98 | 9.94 | 2.14% | | MTLS | 2022-11-10 15:01:09 | | 9.92 | 9.89 | 2.04% | | MTLS | 2022-11-10 16:01:03 | | 9.96 | 9.95 | 2.24% | | MTLS | 2022-11-10 17:00:56 | | 10.20 | 9.70 | 1.32% | | MTLS | 2022-11-10 18:00:30 | | 10.20 | 9.70 | -1.02% | | MTLS | 2022-11-10 19:01:04 | | 10.20 | 9.70 | 3.46% | | MTLS | 2022-11-10 22:00:32 | | 10.20 | 9.70 | 3.67% | 2022-11-11
| | MTLS | 2022-11-11 06:01:05 | | 30.00 | 9.45 | 3.67% | | MTLS | 2022-11-11 07:00:48 | | 10.99 | 9.45 | 3.67% | | MTLS | 2022-11-11 09:00:44 | | 10.99 | 9.95 | 3.67% | | MTLS | 2022-11-11 10:00:53 | | 10.19 | 9.95 | 3.67% | | MTLS | 2022-11-11 11:01:18 | | 10.25 | 10.14 | 9.72% | | MTLS | 2022-11-11 12:00:43 | | 10.31 | 10.25 | 10.80% | | MTLS | 2022-11-11 13:00:31 | | 10.20 | 10.18 | 10.04% | | MTLS | 2022-11-11 14:01:07 | | 10.33 | 10.30 | 11.56% | | MTLS | 2022-11-11 15:00:33 | | 10.40 | 10.37 | 12.31% | | MTLS | 2022-11-11 16:00:30 | | 10.44 | 10.42 | 12.63% | | MTLS | 2022-11-11 17:00:45 | | 10.57 | 9.61 | 4.75% | 2022-11-14
| | MTLS | 2022-11-14 00:03:32 | | 0.00 | 0.00 | 4.75% | | MTLS | 2022-11-14 05:01:16 | | 0.00 | 9.24 | 4.75% | | MTLS | 2022-11-14 11:00:34 | | 10.76 | 10.63 | 7.34% | | MTLS | 2022-11-14 12:00:49 | | 10.44 | 10.42 | 5.29% | | MTLS | 2022-11-14 13:01:24 | | 10.50 | 10.46 | 5.72% | | MTLS | 2022-11-14 14:00:51 | | 10.62 | 10.59 | 7.13% | | MTLS | 2022-11-14 15:01:08 | | 10.52 | 10.49 | 5.83% | | MTLS | 2022-11-14 16:01:02 | | 10.43 | 10.41 | 4.97% | | MTLS | 2022-11-14 17:00:37 | | 14.68 | 9.50 | 13.28% | | MTLS | 2022-11-14 18:00:33 | | 14.68 | 9.50 | 12.36% | | MTLS | 2022-11-14 19:00:30 | | 14.68 | 9.50 | 13.28% | | MTLS | 2022-11-14 22:04:19 | | 0.00 | 0.00 | 12.36% | 2022-11-15
| | MTLS | 2022-11-15 05:01:00 | | 0.00 | 8.74 | 12.36% | | MTLS | 2022-11-15 08:01:14 | | 18.48 | 8.74 | 12.36% | | MTLS | 2022-11-15 10:01:08 | | 10.99 | 10.86 | 12.36% | | MTLS | 2022-11-15 11:00:58 | | 10.99 | 10.88 | 4.52% | | MTLS | 2022-11-15 12:00:33 | | 10.95 | 10.82 | 3.92% | | MTLS | 2022-11-15 13:01:14 | | 10.93 | 10.85 | 3.92% | | MTLS | 2022-11-15 14:01:13 | | 10.85 | 10.81 | 3.52% | | MTLS | 2022-11-15 15:01:04 | | 10.89 | 10.85 | 3.82% | | MTLS | 2022-11-15 16:00:33 | | 10.92 | 10.89 | 4.22% | | MTLS | 2022-11-15 17:00:47 | | 12.00 | 8.74 | 9.35% | 2022-11-16
| | MTLS | 2022-11-16 05:01:05 | | 0.00 | 8.74 | 9.35% | | MTLS | 2022-11-16 08:00:34 | | 24.00 | 9.50 | 9.35% | | MTLS | 2022-11-16 11:01:07 | | 10.62 | 10.55 | 0.80% | | MTLS | 2022-11-16 12:00:39 | | 10.61 | 10.56 | 0.70% | | MTLS | 2022-11-16 13:01:25 | | 10.58 | 10.50 | 0.60% | | MTLS | 2022-11-16 14:01:07 | | 10.56 | 10.52 | 0.60% | | MTLS | 2022-11-16 15:00:31 | | 10.60 | 10.51 | 0.40% | | MTLS | 2022-11-16 16:00:51 | | 10.50 | 10.39 | -0.90% | | MTLS | 2022-11-16 17:01:19 | | 24.00 | 9.50 | 4.42% | | MTLS | 2022-11-16 22:04:30 | | 24.00 | 9.50 | 4.04% | 2022-11-17
| | MTLS | 2022-11-17 05:01:04 | | 0.00 | 8.74 | 4.04% | | MTLS | 2022-11-17 08:01:00 | | 11.50 | 8.74 | 4.04% | | MTLS | 2022-11-17 10:00:44 | | 10.22 | 9.92 | 4.04% | | MTLS | 2022-11-17 11:01:20 | | 10.09 | 10.07 | -7.17% | | MTLS | 2022-11-17 12:00:58 | | 10.12 | 10.09 | -7.08% | | MTLS | 2022-11-17 13:01:09 | | 10.17 | 10.10 | -6.62% | | MTLS | 2022-11-17 14:00:32 | | 10.20 | 10.15 | -6.71% | | MTLS | 2022-11-17 15:01:10 | | 10.08 | 10.06 | -7.44% | | MTLS | 2022-11-17 16:00:55 | | 10.04 | 10.03 | -7.81% | | MTLS | 2022-11-17 17:01:32 | | 11.50 | 9.91 | -3.31% | 2022-11-18
| | MTLS | 2022-11-18 05:00:32 | | 0.00 | 8.74 | -3.31% | | MTLS | 2022-11-18 08:01:04 | | 21.00 | 8.74 | -3.31% | | MTLS | 2022-11-18 10:00:48 | | 12.08 | 9.92 | -3.31% | | MTLS | 2022-11-18 11:01:00 | | 10.14 | 10.00 | -7.35% | | MTLS | 2022-11-18 12:00:34 | | 10.01 | 9.91 | -8.64% | | MTLS | 2022-11-18 13:01:02 | | 9.99 | 9.90 | -8.27% | | MTLS | 2022-11-18 14:00:31 | | 9.91 | 9.88 | -9.01% | | MTLS | 2022-11-18 15:00:30 | | 9.91 | 9.89 | -9.10% | | MTLS | 2022-11-18 16:00:57 | | 9.99 | 9.95 | -8.36% | | MTLS | 2022-11-18 17:01:04 | | 21.00 | 9.80 | -5.79% | | MTLS | 2022-11-18 19:00:30 | | 21.00 | 9.80 | -6.01% | | MTLS | 2022-11-18 22:04:22 | | 21.00 | 9.80 | -6.22% | 2022-11-21
| | MTLS | 2022-11-21 00:03:03 | | 0.00 | 0.00 | -5.79% | | MTLS | 2022-11-21 05:01:00 | | 0.00 | 8.74 | -5.79% | | MTLS | 2022-11-21 08:01:34 | | 11.05 | 9.16 | -5.79% | | MTLS | 2022-11-21 10:00:48 | | 11.05 | 9.46 | -5.79% | | MTLS | 2022-11-21 11:00:43 | | 9.73 | 9.70 | -3.86% | | MTLS | 2022-11-21 12:00:34 | | 9.59 | 9.51 | -4.60% | | MTLS | 2022-11-21 13:00:32 | | 9.67 | 9.60 | -4.60% | | MTLS | 2022-11-21 14:00:29 | | 9.49 | 9.45 | -6.25% | | MTLS | 2022-11-21 15:00:38 | | 9.58 | 9.49 | -5.61% | | MTLS | 2022-11-21 16:00:54 | | 9.47 | 9.45 | -6.16% | | MTLS | 2022-11-21 17:00:57 | | 11.05 | 9.25 | -13.60% | | MTLS | 2022-11-21 18:00:31 | | 11.05 | 9.25 | -15.01% | | MTLS | 2022-11-21 21:07:21 | | 0.00 | 0.00 | -15.01% | 2022-11-22
| | MTLS | 2022-11-22 05:00:40 | | 0.00 | 8.74 | -15.01% | | MTLS | 2022-11-22 06:00:49 | | 0.00 | 9.40 | -15.01% | | MTLS | 2022-11-22 10:00:59 | | 10.49 | 9.40 | -15.01% | | MTLS | 2022-11-22 11:01:06 | | 9.45 | 9.31 | -0.30% | | MTLS | 2022-11-22 12:00:30 | | 9.45 | 9.40 | 0.41% | | MTLS | 2022-11-22 13:00:40 | | 9.40 | 9.33 | -0.61% | | MTLS | 2022-11-22 14:01:14 | | 9.42 | 9.37 | -0.20% | | MTLS | 2022-11-22 15:01:15 | | 9.42 | 9.40 | 0.10% | | MTLS | 2022-11-22 16:01:02 | | 9.44 | 9.41 | 0.20% | | MTLS | 2022-11-22 17:01:02 | | 10.50 | 9.31 | -3.75% | | MTLS | 2022-11-22 21:06:52 | | 0.00 | 0.00 | -3.75% | | MTLS | 2022-11-22 22:00:30 | | 10.50 | 9.31 | -3.75% | 2022-11-23
| | MTLS | 2022-11-23 05:00:39 | | 0.00 | 8.74 | -3.75% | | MTLS | 2022-11-23 08:00:36 | | 10.60 | 8.74 | -3.75% | | MTLS | 2022-11-23 10:00:36 | | 9.97 | 9.31 | -3.75% | | MTLS | 2022-11-23 11:01:07 | | 9.60 | 9.50 | 2.03% | | MTLS | 2022-11-23 12:00:32 | | 9.65 | 9.61 | 2.33% | | MTLS | 2022-11-23 13:00:32 | | 9.54 | 9.45 | 0.91% | | MTLS | 2022-11-23 14:00:57 | | 9.62 | 9.48 | 1.12% | | MTLS | 2022-11-23 15:00:44 | | 9.64 | 9.53 | 1.42% | | MTLS | 2022-11-23 16:01:03 | | 9.58 | 9.55 | 1.62% | | MTLS | 2022-11-23 17:00:53 | | 9.66 | 9.25 | -2.54% | | MTLS | 2022-11-23 21:07:04 | | 9.66 | 9.25 | -2.66% | 2022-11-24
| | MTLS | 2022-11-24 11:00:40 | | 0.00 | 0.00 | -2.63% | 2022-11-25
| | MTLS | 2022-11-25 05:00:41 | | 0.00 | 8.74 | -2.63% | | MTLS | 2022-11-25 08:00:45 | | 11.49 | 8.74 | -2.63% | | MTLS | 2022-11-25 10:01:06 | | 11.03 | 8.74 | -2.63% | | MTLS | 2022-11-25 11:00:36 | | 9.60 | 9.55 | -0.21% | | MTLS | 2022-11-25 12:00:40 | | 9.70 | 9.60 | -0.11% | | MTLS | 2022-11-25 13:00:43 | | 9.71 | 9.62 | 0.21% | | MTLS | 2022-11-25 14:00:53 | | 10.50 | 9.52 | 0.21% | | MTLS | 2022-11-25 15:00:34 | | 10.24 | 9.52 | 1.14% | | MTLS | 2022-11-25 16:00:29 | | 9.59 | 9.52 | 1.14% | | MTLS | 2022-11-25 18:00:52 | | 0.00 | 0.00 | 1.14% | | MTLS | 2022-11-25 19:00:26 | | 0.00 | 0.00 | 1.16% | | MTLS | 2022-11-25 23:00:53 | | 0.00 | 0.00 | 1.14% | 2022-11-28
| | MTLS | 2022-11-28 10:00:34 | | 10.50 | 7.98 | 1.14% | | MTLS | 2022-11-28 11:00:37 | | 9.75 | 9.68 | 0.21% | | MTLS | 2022-11-28 12:00:39 | | 9.49 | 9.45 | -1.77% | | MTLS | 2022-11-28 13:00:38 | | 9.52 | 9.41 | -1.25% | | MTLS | 2022-11-28 14:00:31 | | 9.48 | 9.47 | -1.66% | | MTLS | 2022-11-28 15:01:14 | | 9.43 | 9.41 | -2.19% | | MTLS | 2022-11-28 16:00:40 | | 9.41 | 9.35 | -2.91% | | MTLS | 2022-11-28 17:01:19 | | 0.00 | 9.25 | -2.91% | 2022-11-29
| | MTLS | 2022-11-29 05:01:12 | | 0.00 | 8.74 | -2.91% | | MTLS | 2022-11-29 08:00:34 | | 14.00 | 8.74 | -2.91% | | MTLS | 2022-11-29 10:01:12 | | 10.50 | 8.88 | -2.91% | | MTLS | 2022-11-29 11:00:45 | | 9.33 | 9.29 | -0.31% | | MTLS | 2022-11-29 12:01:14 | | 9.35 | 9.28 | 0.31% | | MTLS | 2022-11-29 13:01:10 | | 9.35 | 9.27 | -0.52% | | MTLS | 2022-11-29 14:00:55 | | 9.29 | 9.28 | -0.52% | | MTLS | 2022-11-29 15:00:29 | | 9.31 | 9.25 | -0.62% | | MTLS | 2022-11-29 16:00:36 | | 9.23 | 9.20 | -1.35% | | MTLS | 2022-11-29 17:00:32 | | 14.00 | 9.22 | -3.32% | | MTLS | 2022-11-29 22:03:47 | | 14.00 | 9.22 | -3.43% | 2022-11-30
| | MTLS | 2022-11-30 05:01:03 | | 0.00 | 8.74 | -3.43% | | MTLS | 2022-11-30 08:00:39 | | 15.40 | 8.74 | -3.43% | | MTLS | 2022-11-30 10:01:24 | | 10.50 | 8.74 | -3.43% | | MTLS | 2022-11-30 11:00:33 | | 9.37 | 9.32 | 0.21% | | MTLS | 2022-11-30 12:01:12 | | 9.42 | 9.38 | 0.64% | | MTLS | 2022-11-30 13:00:35 | | 9.47 | 9.41 | 1.18% | | MTLS | 2022-11-30 14:00:33 | | 9.43 | 9.42 | 1.07% | | MTLS | 2022-11-30 15:01:20 | | 9.67 | 9.60 | 3.22% | | MTLS | 2022-11-30 16:01:10 | | 9.68 | 9.60 | 3.54% | | MTLS | 2022-11-30 17:00:53 | | 9.94 | 9.42 | 0.21% | | MTLS | 2022-11-30 18:01:01 | | 10.00 | 9.00 | 1.39% | | MTLS | 2022-11-30 19:01:13 | | 10.00 | 9.00 | -1.87% | | MTLS | 2022-11-30 21:06:42 | | 0.00 | 0.00 | -1.87% | 2022-12-01
| | MTLS | 2022-12-01 01:00:28 | | 0.00 | 0.00 | -1.93% | | MTLS | 2022-12-01 05:00:27 | | 0.00 | 8.74 | -1.93% | | MTLS | 2022-12-01 08:00:30 | | 11.49 | 8.74 | -1.93% | | MTLS | 2022-12-01 10:00:37 | | 10.50 | 9.21 | -1.93% | | MTLS | 2022-12-01 11:00:52 | | 9.76 | 9.72 | 4.72% | | MTLS | 2022-12-01 12:00:58 | | 9.74 | 9.64 | 3.43% | | MTLS | 2022-12-01 13:00:33 | | 9.72 | 9.69 | 4.18% | | MTLS | 2022-12-01 14:01:20 | | 9.74 | 9.69 | 4.29% | | MTLS | 2022-12-01 15:00:44 | | 9.74 | 9.71 | 4.29% | | MTLS | 2022-12-01 16:01:18 | | 9.72 | 9.70 | 4.39% | | MTLS | 2022-12-01 17:00:53 | | 11.49 | 8.74 | 3.75% | | MTLS | 2022-12-01 21:07:13 | | 0.00 | 0.00 | 3.75% | | MTLS | 2022-12-01 23:01:52 | | 11.49 | 8.74 | 3.75% | 2022-12-02
| | MTLS | 2022-12-02 05:00:50 | | 0.00 | 9.68 | 3.75% | | MTLS | 2022-12-02 10:01:08 | | 9.37 | 9.01 | 3.75% | | MTLS | 2022-12-02 11:00:54 | | 9.50 | 9.45 | -2.14% | | MTLS | 2022-12-02 12:00:42 | | 9.46 | 9.43 | -2.25% | | MTLS | 2022-12-02 13:00:48 | | 9.50 | 9.48 | -1.50% | | MTLS | 2022-12-02 14:01:01 | | 9.49 | 9.47 | -2.04% | | MTLS | 2022-12-02 15:00:30 | | 9.48 | 9.47 | -1.93% | | MTLS | 2022-12-02 16:00:34 | | 9.53 | 9.51 | -1.29% | | MTLS | 2022-12-02 17:00:36 | | 0.00 | 9.30 | 1.93% | | MTLS | 2022-12-02 18:00:40 | | 0.00 | 9.30 | 1.87% | | MTLS | 2022-12-02 19:00:50 | | 0.00 | 9.30 | 1.93% | | MTLS | 2022-12-02 22:04:32 | | 0.00 | 0.00 | 1.93% | | MTLS | 2022-12-02 23:01:00 | | 0.00 | 9.30 | 3.75% |
|