3.2920
-0.0280
(-0.84%)
At close: April 14 at 3:23:58 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Apr 16, 2025 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Apr 15, 2025 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | 3.2610 | - |
| Apr 14, 2025 | 3.2310 | 3.2920 | 3.2700 | 3.2610 | 3.2610 | 4,870 |
| Apr 11, 2025 | 3.2270 | 3.2270 | 3.2040 | 3.2310 | 3.2310 | 1,127 |
| Apr 10, 2025 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| Apr 9, 2025 | 3.2100 | 3.1860 | 3.1580 | 3.1320 | 3.1320 | 3,380 |
| Apr 8, 2025 | 3.1240 | 3.2700 | 3.2460 | 3.2800 | 3.2800 | 6,808 |
| Apr 7, 2025 | 3.2000 | 3.1120 | 3.1120 | 3.1550 | 3.1550 | 2,083 |
| Apr 4, 2025 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| Apr 3, 2025 | 3.4690 | 3.4680 | 3.4680 | 3.4580 | 3.4580 | 6,230 |
| Apr 2, 2025 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Apr 1, 2025 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 31, 2025 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 28, 2025 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 27, 2025 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | - |
| Mar 26, 2025 | 3.5780 | 3.5880 | 3.5740 | 3.6060 | 3.6060 | 1,645 |
| Mar 25, 2025 | 3.5760 | 3.5900 | 3.5900 | 3.6100 | 3.6100 | 632 |
| Mar 24, 2025 | 3.5780 | 3.5780 | 3.5720 | 3.5810 | 3.5810 | 1,190 |
| Mar 21, 2025 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Mar 20, 2025 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Mar 19, 2025 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Mar 18, 2025 | 3.5300 | 3.5600 | 3.5600 | 3.5470 | 3.5470 | 212 |
| Mar 17, 2025 | 3.5200 | 3.5340 | 3.5340 | 3.5200 | 3.5200 | 1,523 |
| Mar 14, 2025 | 3.4960 | 3.4840 | 3.4840 | 3.4540 | 3.4540 | 472 |
| Mar 13, 2025 | 3.5130 | 3.4520 | 3.4520 | 3.4880 | 3.4880 | 6 |
| Mar 12, 2025 | 3.4160 | 3.4720 | 3.4720 | 3.4800 | 3.4800 | 220 |
| Mar 11, 2025 | 3.4210 | 3.4520 | 3.4100 | 3.4310 | 3.4310 | 1,282 |
| Mar 10, 2025 | 3.4270 | 3.4760 | 3.4400 | 3.4880 | 3.4880 | 4,725 |
| Mar 7, 2025 | 3.5070 | 3.4620 | 3.4500 | 3.4750 | 3.4750 | 6 |
| Mar 6, 2025 | 3.5830 | 3.5060 | 3.4840 | 3.4230 | 3.4230 | 865 |
| Mar 5, 2025 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | 3.5780 | - |
| Mar 4, 2025 | 3.7410 | 3.6540 | 3.6540 | 3.5780 | 3.5780 | 1,680 |
| Mar 3, 2025 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| Feb 28, 2025 | 3.7830 | 3.7600 | 3.7600 | 3.8120 | 3.8120 | 142 |
| Feb 27, 2025 | 3.7600 | 3.7740 | 3.7480 | 3.7620 | 3.7620 | 626 |
| Feb 26, 2025 | 3.7620 | 3.7700 | 3.7700 | 3.7780 | 3.7780 | 186 |
| Feb 25, 2025 | 3.7620 | 3.7820 | 3.7320 | 3.7720 | 3.7720 | 1,758 |
| Feb 24, 2025 | 3.6940 | 3.7680 | 3.7040 | 3.7510 | 3.7510 | 2,480 |
| Feb 21, 2025 | 3.6650 | 3.6960 | 3.6560 | 3.6670 | 3.6670 | 4,776 |
| Feb 20, 2025 | 3.6710 | 3.6820 | 3.6520 | 3.6670 | 3.6670 | 1,434 |
| Feb 19, 2025 | 3.6960 | 3.7060 | 3.6520 | 3.7170 | 3.7170 | 4,270 |
| Feb 18, 2025 | 3.6290 | 3.7140 | 3.6320 | 3.6580 | 3.6580 | 10,059 |
| Feb 17, 2025 | 3.6770 | 3.6820 | 3.6500 | 3.6800 | 3.6800 | 4,718 |
| Feb 14, 2025 | 3.7130 | 3.6920 | 3.6420 | 3.6710 | 3.6710 | 5,196 |
| Feb 13, 2025 | 3.7050 | 3.7600 | 3.6860 | 3.7410 | 3.7410 | 6,028 |
| Feb 12, 2025 | 3.7300 | 3.7720 | 3.6700 | 3.7550 | 3.7550 | 11,378 |
| Feb 11, 2025 | 3.7260 | 3.7220 | 3.6260 | 3.6560 | 3.6560 | 3,400 |
| Feb 10, 2025 | 3.7010 | 3.7980 | 3.7500 | 3.7720 | 3.7720 | 4,398 |
| Feb 7, 2025 | 3.6880 | 3.7360 | 3.7000 | 3.7010 | 3.7010 | 5,894 |
| Feb 6, 2025 | 3.6310 | 3.6900 | 3.6460 | 3.6540 | 3.6540 | 9,512 |
| Feb 5, 2025 | 3.6400 | 3.6500 | 3.6160 | 3.6420 | 3.6420 | 6,536 |
| Feb 4, 2025 | 3.6330 | 3.6360 | 3.6160 | 3.6400 | 3.6400 | 5,370 |
| Feb 3, 2025 | 3.6860 | 3.6340 | 3.6340 | 3.6180 | 3.6180 | 394 |
| Jan 31, 2025 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Jan 30, 2025 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| Jan 29, 2025 | 3.6420 | 3.6580 | 3.6360 | 3.6610 | 3.6610 | 1,082 |
| Jan 28, 2025 | 3.7240 | 3.7020 | 3.6960 | 3.7220 | 3.7220 | 478 |
| Jan 27, 2025 | 3.7340 | 3.7040 | 3.7040 | 3.7170 | 3.7170 | 356 |
| Jan 24, 2025 | 3.7490 | 3.7220 | 3.7200 | 3.7490 | 3.7490 | 1,692 |
| Jan 23, 2025 | 3.7300 | 3.7600 | 3.7600 | 3.7340 | 3.7340 | 824 |
| Jan 22, 2025 | 3.7200 | 3.7520 | 3.7280 | 3.7600 | 3.7600 | 7,841 |
| Jan 21, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 20, 2025 | 3.7810 | 3.7640 | 3.7640 | 3.8000 | 3.8000 | 1,583 |
| Jan 17, 2025 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | 3.8310 | - |
| Jan 16, 2025 | 3.8650 | 3.7840 | 3.7840 | 3.8310 | 3.8310 | 4,000 |
| Jan 15, 2025 | 3.8920 | 3.9100 | 3.9100 | 3.8840 | 3.8840 | 1,426 |
| Jan 14, 2025 | 3.8860 | 3.8820 | 3.8780 | 3.8840 | 3.8840 | 591 |
| Jan 13, 2025 | 3.8540 | 3.8960 | 3.8960 | 3.8560 | 3.8560 | 256 |
| Jan 10, 2025 | 3.8900 | 3.9020 | 3.8260 | 3.8160 | 3.8160 | 18,549 |
| Jan 9, 2025 | 3.7830 | 3.9060 | 3.8020 | 3.8650 | 3.8650 | 30,622 |
| Jan 8, 2025 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jan 7, 2025 | 3.3510 | 3.3720 | 3.3520 | 3.3300 | 3.3300 | 211 |
| Jan 6, 2025 | 3.3600 | 3.3100 | 3.3100 | 3.3660 | 3.3660 | 123 |
| Jan 3, 2025 | 3.3470 | 3.3580 | 3.3460 | 3.3570 | 3.3570 | 379 |
| Jan 2, 2025 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Dec 31, 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Dec 30, 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Dec 27, 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Dec 24, 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Dec 23, 2024 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | 3.0610 | - |
| Dec 20, 2024 | 3.2060 | 3.0980 | 3.0980 | 3.0610 | 3.0610 | 122 |
| Dec 19, 2024 | 3.2420 | 3.2640 | 3.2640 | 3.2230 | 3.2230 | 244 |
| Dec 18, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Dec 17, 2024 | 3.3810 | 3.3740 | 3.3120 | 3.3600 | 3.3600 | 516 |
| Dec 16, 2024 | 3.2900 | 3.3020 | 3.3020 | 3.4100 | 3.4100 | 41 |
| Dec 13, 2024 | 3.2020 | 3.2740 | 3.2740 | 3.2420 | 3.2420 | 278 |
| Dec 12, 2024 | 3.2540 | 3.2340 | 3.1720 | 3.1700 | 3.1700 | 5,588 |
| Dec 11, 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| Dec 10, 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| Dec 9, 2024 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | 3.2290 | - |
| Dec 6, 2024 | 3.2210 | 3.2460 | 3.2460 | 3.2290 | 3.2290 | 899 |
| Dec 5, 2024 | 3.1360 | 3.1820 | 3.1700 | 3.2060 | 3.2060 | 258 |
| Dec 4, 2024 | 2.9430 | 3.1280 | 3.1040 | 3.1260 | 3.1260 | 4,088 |
| Dec 3, 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| Dec 2, 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| Nov 29, 2024 | 2.8800 | 2.9600 | 2.9600 | 2.9910 | 2.9910 | 230 |
| Nov 28, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Nov 27, 2024 | 2.9200 | 2.9000 | 2.9000 | 2.8900 | 2.8900 | 260 |
| Nov 26, 2024 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| Nov 25, 2024 | 3.0820 | 3.0380 | 2.9060 | 2.9320 | 2.9320 | 1,170,042 |
| Nov 22, 2024 | 3.0750 | 3.0580 | 2.9900 | 2.9870 | 2.9870 | 17,960 |
| Nov 21, 2024 | 3.1130 | 3.0960 | 3.0620 | 3.0820 | 3.0820 | 6,072 |
| Nov 20, 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| Nov 19, 2024 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | - |
| Nov 18, 2024 | 3.2420 | 3.1480 | 3.0720 | 3.0730 | 3.0730 | 7,722 |
| Nov 15, 2024 | 3.3320 | 3.2740 | 3.1880 | 3.2800 | 3.2800 | 7,802 |
| Nov 14, 2024 | 3.1930 | 3.3560 | 3.1620 | 3.3550 | 3.3550 | 1,056 |
| Nov 13, 2024 | 3.4400 | 3.2900 | 3.1440 | 3.2210 | 3.2210 | 5,219 |
| Nov 12, 2024 | 3.6940 | 3.6540 | 3.3840 | 3.4020 | 3.4020 | 2,582 |
| Nov 11, 2024 | 3.8420 | 3.8380 | 3.7400 | 3.7380 | 3.7380 | 2,744 |
| Nov 8, 2024 | 3.9360 | 3.8660 | 3.8000 | 3.7910 | 3.7910 | 6,288 |
| Nov 7, 2024 | 3.7600 | 3.8460 | 3.7440 | 3.8670 | 3.8670 | 2,242 |
| Nov 6, 2024 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
| Nov 5, 2024 | 3.7490 | 3.8080 | 3.7860 | 3.7490 | 3.7490 | 1,024 |
| Nov 4, 2024 | 3.7430 | 3.7760 | 3.7420 | 3.8400 | 3.8400 | 2,344 |
| Nov 1, 2024 | 3.7340 | 3.7340 | 3.7060 | 3.7170 | 3.7170 | 1,656 |
| Oct 31, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 30, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 29, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 28, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 25, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 24, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 23, 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Oct 22, 2024 | 4.3450 | 4.3300 | 4.2860 | 4.3150 | 4.3150 | 1,634 |
| Oct 21, 2024 | 4.4460 | 4.3480 | 4.3200 | 4.3200 | 4.3200 | 1,864 |
| Oct 18, 2024 | 4.4400 | 4.4740 | 4.4620 | 4.4420 | 4.4420 | 1,051 |
| Oct 17, 2024 | 4.4080 | 4.4680 | 4.4280 | 4.4080 | 4.4080 | 3,329 |
| Oct 16, 2024 | 4.4040 | 4.4380 | 4.4180 | 4.3930 | 4.3930 | 1,400 |
| Oct 15, 2024 | 4.4540 | 4.4360 | 4.3820 | 4.4420 | 4.4420 | 1,439 |
| Oct 14, 2024 | 4.5050 | 4.4500 | 4.4500 | 4.4980 | 4.4980 | 20 |
| Oct 11, 2024 | 4.5530 | 4.5280 | 4.4920 | 4.5380 | 4.5380 | 1,544 |
| Oct 10, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5240 | 4.5240 | 1 |
| Oct 9, 2024 | 4.5640 | 4.5220 | 4.5000 | 4.5240 | 4.5240 | 541 |
| Oct 8, 2024 | 4.5830 | 4.5120 | 4.5120 | 4.5300 | 4.5300 | 100 |
| Oct 7, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Oct 4, 2024 | 4.4940 | 4.4920 | 4.4920 | 4.5010 | 4.5010 | 92 |
| Oct 3, 2024 | 4.5340 | 4.4740 | 4.4740 | 4.5380 | 4.5380 | 2 |
| Oct 2, 2024 | 4.5660 | 4.5240 | 4.5180 | 4.5470 | 4.5470 | 756 |
| Oct 1, 2024 | 4.6540 | 4.6620 | 4.5520 | 4.6650 | 4.6650 | 2,462 |
| Sep 30, 2024 | 4.7150 | 4.6780 | 4.6780 | 4.6840 | 4.6840 | 638 |
| Sep 27, 2024 | 4.5970 | 4.6180 | 4.6180 | 4.6400 | 4.6400 | 312 |
| Sep 26, 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| Sep 25, 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
| Sep 24, 2024 | 4.5280 | 4.5080 | 4.4840 | 4.5070 | 4.5070 | 3,294 |
| Sep 23, 2024 | 4.5550 | 4.5280 | 4.5000 | 4.5130 | 4.5130 | 1,944 |
| Sep 20, 2024 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Sep 19, 2024 | 4.6020 | 4.6300 | 4.6300 | 4.6560 | 4.6560 | 286 |
| Sep 18, 2024 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
| Sep 17, 2024 | 4.5010 | 4.5960 | 4.5960 | 4.5050 | 4.5050 | 1,090 |
| Sep 16, 2024 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | 4.4440 | - |
| Sep 13, 2024 | 4.5200 | 4.5180 | 4.5180 | 4.4440 | 4.4440 | 604 |
| Sep 12, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| Sep 11, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| Sep 10, 2024 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
| Sep 9, 2024 | 4.6000 | 4.5280 | 4.5280 | 4.5490 | 4.5490 | 192 |
| Sep 6, 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| Sep 5, 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| Sep 4, 2024 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | 4.6210 | - |
| Sep 3, 2024 | 4.7620 | 4.6240 | 4.6200 | 4.6210 | 4.6210 | 2,420 |
| Sep 2, 2024 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | - |
| Aug 30, 2024 | 4.7090 | 4.8860 | 4.8640 | 4.8590 | 4.8590 | 1,212 |
| Aug 29, 2024 | 4.7440 | 4.7520 | 4.6960 | 4.6480 | 4.6480 | 8,139 |
| Aug 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 27, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Aug 23, 2024 | 4.6120 | 4.5900 | 4.5900 | 4.6000 | 4.6000 | 1,267 |
| Aug 22, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| Aug 21, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| Aug 20, 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
| Aug 19, 2024 | 4.5510 | 4.6240 | 4.6060 | 4.5640 | 4.5640 | 2,798 |
| Aug 16, 2024 | 4.5110 | 4.5400 | 4.5400 | 4.5280 | 4.5280 | 74 |
| Aug 15, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| Aug 14, 2024 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
| Aug 13, 2024 | 4.5640 | 4.5380 | 4.5380 | 4.4230 | 4.4230 | 512 |
| Aug 12, 2024 | 4.6310 | 4.6480 | 4.5740 | 4.6230 | 4.6230 | 455 |
| Aug 9, 2024 | 4.5950 | 4.6100 | 4.5800 | 4.6690 | 4.6690 | 1,549 |
| Aug 8, 2024 | 4.4800 | 4.4900 | 4.4740 | 4.5150 | 4.5150 | 803 |
| Aug 7, 2024 | 4.3850 | 4.4720 | 4.4720 | 4.4210 | 4.4210 | 263 |
| Aug 6, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Aug 5, 2024 | 4.4350 | 4.4200 | 4.4200 | 4.3810 | 4.3810 | 272 |
| Aug 2, 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| Aug 1, 2024 | 4.7450 | 4.6900 | 4.6900 | 4.7220 | 4.7220 | 75 |
| Jul 31, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 30, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 29, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 26, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 25, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 22, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 19, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 18, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jul 17, 2024 | 4.6840 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 1 |
| Jul 16, 2024 | 4.6800 | 4.6940 | 4.6940 | 4.6670 | 4.6670 | 3 |
| Jul 15, 2024 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
| Jul 12, 2024 | 4.6770 | 4.6560 | 4.6540 | 4.7030 | 4.7030 | 323 |
| Jul 11, 2024 | 4.8145 | 4.8145 | 4.8145 | 4.8145 | 4.8145 | - |
| Jul 10, 2024 | 4.9530 | 4.9720 | 4.9720 | 4.8145 | 4.8145 | 120 |
| Jul 9, 2024 | 5.0490 | 5.0700 | 4.9600 | 5.0065 | 5.0065 | 1,619 |
| Jul 8, 2024 | 5.0245 | 5.0800 | 5.0650 | 5.0020 | 5.0020 | 1,059 |
| Jul 5, 2024 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | 4.8860 | - |
| Jul 4, 2024 | 4.8590 | 4.9360 | 4.9000 | 4.8860 | 4.8860 | 1,046 |
| Jul 3, 2024 | 4.8390 | 4.8660 | 4.8600 | 4.8815 | 4.8815 | 710 |
| Jul 2, 2024 | 4.8200 | 4.8660 | 4.8060 | 4.8635 | 4.8635 | 773 |
| Jul 1, 2024 | 4.7830 | 4.8760 | 4.8600 | 4.8670 | 4.8670 | 9,104 |
| Jun 28, 2024 | 4.8200 | 4.7700 | 4.7660 | 4.8210 | 4.8210 | 4,352 |
| Jun 27, 2024 | 4.8055 | 4.8580 | 4.7880 | 4.7965 | 4.7965 | 5,501 |
| Jun 26, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 25, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 24, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 21, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 20, 2024 | 4.6920 | 4.7320 | 4.7240 | 4.7300 | 4.7300 | 5,280 |
| Jun 19, 2024 | 4.7150 | 4.6820 | 4.6680 | 4.7010 | 4.7010 | 787 |
| Jun 18, 2024 | 4.6350 | 4.7360 | 4.6720 | 4.6980 | 4.6980 | 1,502 |
| Jun 17, 2024 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | 4.6770 | - |
| Jun 14, 2024 | 4.7070 | 4.6520 | 4.6520 | 4.6770 | 4.6770 | 512 |
| Jun 13, 2024 | 4.8145 | 4.7960 | 4.7900 | 4.8010 | 4.8010 | 828 |
| Jun 12, 2024 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | 4.8065 | - |
| Jun 11, 2024 | 4.9485 | 4.8920 | 4.7800 | 4.8065 | 4.8065 | 720 |
| Jun 10, 2024 | 4.9830 | 4.9320 | 4.9140 | 4.9305 | 4.9305 | 1,448 |
| Jun 7, 2024 | 4.9195 | 4.9900 | 4.9120 | 4.9260 | 4.9260 | 945 |
| Jun 6, 2024 | 4.9005 | 4.8580 | 4.8580 | 4.9115 | 4.9115 | 398 |
| Jun 5, 2024 | 5.0355 | 4.9800 | 4.9380 | 4.8770 | 4.8770 | 1,236 |
| Jun 4, 2024 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | 5.2020 | - |
| Jun 3, 2024 | 5.1910 | 5.2300 | 5.2300 | 5.2020 | 5.2020 | 2,096 |
| May 31, 2024 | 5.0815 | 5.0815 | 5.0815 | 5.0815 | 5.0815 | - |
| May 30, 2024 | 4.7875 | 5.0850 | 5.0500 | 5.0815 | 5.0815 | 9,246 |
| May 29, 2024 | 4.8435 | 4.8220 | 4.7620 | 4.8145 | 4.8145 | 4,536 |
| May 28, 2024 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | 4.7410 | - |
| May 24, 2024 | 4.7910 | 4.7540 | 4.7540 | 4.7410 | 4.7410 | 394 |
| May 23, 2024 | 4.8825 | 4.8560 | 4.8160 | 4.7450 | 4.7450 | 948 |
| May 22, 2024 | 4.8815 | 4.9040 | 4.8900 | 4.8445 | 4.8445 | 1,163 |
| May 21, 2024 | 5.0065 | 4.9200 | 4.8520 | 4.9205 | 4.9205 | 10,379 |
| May 20, 2024 | 0.2488 Dividend | |||||
| May 20, 2024 | 5.2110 | 5.1950 | 5.0150 | 5.1430 | 5.1430 | 20,990 |
| May 17, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.1712 | - |
| May 16, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.1712 | - |
| May 15, 2024 | 5.4400 | 5.4000 | 5.4000 | 5.4200 | 5.1712 | 311 |
| May 14, 2024 | 5.3300 | 5.4800 | 5.4800 | 5.5300 | 5.2762 | 1,982 |
| May 13, 2024 | 5.2545 | 5.2545 | 5.2545 | 5.2545 | 5.0133 | - |
| May 10, 2024 | 5.3300 | 5.4900 | 5.3800 | 5.2545 | 5.0133 | 5,526 |
| May 9, 2024 | 5.3525 | 5.3200 | 5.3200 | 5.2775 | 5.0352 | 940 |
| May 8, 2024 | 5.4350 | 5.3900 | 5.3170 | 5.4300 | 5.1807 | 61,501 |
| May 7, 2024 | 5.2825 | 5.4500 | 5.4500 | 5.4300 | 5.1807 | 1,118 |
| May 3, 2024 | 5.2490 | 5.2800 | 5.2800 | 5.2345 | 4.9942 | 38 |
| May 2, 2024 | 5.2065 | 5.2350 | 5.2350 | 5.3450 | 5.0996 | 366 |
| May 1, 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.0806 | - |
| Apr 30, 2024 | 5.3400 | 5.2250 | 5.2250 | 5.3250 | 5.0806 | 939 |
| Apr 29, 2024 | 5.0635 | 5.1750 | 5.1750 | 5.3350 | 5.0901 | 486 |
| Apr 26, 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.6479 | - |
| Apr 25, 2024 | 4.8715 | 4.8715 | 4.8715 | 4.8715 | 4.6479 | - |
| Apr 24, 2024 | 4.8680 | 4.8500 | 4.8500 | 4.8715 | 4.6479 | 889 |
| Apr 23, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.3163 | - |
| Apr 22, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.3163 | - |
| Apr 19, 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.3163 | - |
| Apr 18, 2024 | 4.4230 | 4.5880 | 4.4540 | 4.5240 | 4.3163 | 7,392 |
| Apr 17, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.4442 | - |
Related Tickers
B2S.F Banca Sistema S.p.A.
1.3940
-1.13%
BPA.F Banca Profilo S.p.A.
0.1545
+0.98%
MTROl.XC
0I6.F Banca IFIS S.p.A.
20.14
-0.79%
BST.MI Banca Sistema S.p.A.
1.4100
-3.42%
UNCRY UniCredit S.p.A.
28.41
+0.25%
IF.MI Banca IFIS S.p.A.
20.08
-1.28%
BPOP Popular, Inc.
85.81
+2.28%
YESBANK.NS Yes Bank Limited
18.09
+1.23%
BMPS.MI Banca Monte dei Paschi di Siena S.p.A.
6.53
-1.34%