Unlock stock picks and a broker-level newsfeed that powers Wall Street.
9.95
-0.09
(-0.86%)
At close: March 13 at 5:21:56 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 |
---|---|---|---|---|---|---|
Mar 13, 2025 | 10.07 | 10.20 | 9.95 | 9.95 | 9.95 | 3,514 |
Mar 12, 2025 | 10.23 | 10.23 | 9.95 | 10.04 | 10.04 | 16,301 |
Mar 11, 2025 | 11.07 | 11.07 | 10.37 | 10.41 | 10.41 | 20,428 |
Mar 10, 2025 | 11.07 | 11.65 | 11.06 | 11.31 | 11.31 | 10,467 |
Mar 7, 2025 | 11.81 | 12.09 | 11.06 | 11.51 | 11.51 | 39,462 |
Mar 6, 2025 | 9.11 | 12.00 | 9.11 | 12.00 | 12.00 | 191,673 |
Mar 5, 2025 | 8.93 | 9.12 | 8.86 | 9.09 | 9.09 | 10,864 |
Mar 4, 2025 | 8.97 | 8.98 | 8.64 | 8.64 | 8.64 | 5,675 |
Mar 3, 2025 | 8.86 | 9.14 | 8.86 | 8.97 | 8.97 | 6,444 |
Feb 28, 2025 | 8.81 | 8.92 | 8.78 | 8.81 | 8.81 | 11,687 |
Feb 27, 2025 | 8.70 | 8.82 | 8.70 | 8.81 | 8.81 | 3,086 |
Feb 26, 2025 | 8.61 | 8.95 | 8.61 | 8.82 | 8.82 | 8,667 |
Feb 25, 2025 | 8.89 | 8.89 | 8.58 | 8.73 | 8.73 | 4,465 |
Feb 24, 2025 | 8.49 | 8.71 | 8.49 | 8.70 | 8.70 | 6,609 |
Feb 21, 2025 | 8.31 | 8.59 | 8.31 | 8.59 | 8.59 | 4,940 |
Feb 20, 2025 | 8.45 | 8.59 | 8.29 | 8.59 | 8.59 | 7,794 |
Feb 19, 2025 | 8.63 | 8.80 | 8.36 | 8.80 | 8.80 | 8,714 |
Feb 18, 2025 | 8.97 | 8.97 | 8.61 | 8.75 | 8.75 | 10,254 |
Feb 17, 2025 | 8.56 | 8.78 | 8.56 | 8.78 | 8.78 | 13,482 |
Feb 14, 2025 | 8.46 | 8.64 | 8.46 | 8.54 | 8.54 | 7,304 |
Feb 13, 2025 | 8.39 | 8.55 | 8.22 | 8.42 | 8.42 | 25,893 |
Feb 12, 2025 | 8.31 | 8.36 | 8.11 | 8.16 | 8.16 | 3,101 |
Feb 11, 2025 | 8.17 | 8.28 | 8.05 | 8.23 | 8.23 | 7,852 |
Feb 10, 2025 | 8.13 | 8.30 | 8.13 | 8.25 | 8.25 | 19,239 |
Feb 7, 2025 | 8.41 | 8.41 | 8.20 | 8.21 | 8.21 | 12,820 |
Feb 6, 2025 | 7.98 | 8.28 | 7.98 | 8.27 | 8.27 | 39,006 |
Feb 5, 2025 | 8.08 | 8.08 | 7.85 | 7.96 | 7.96 | 14,300 |
Feb 4, 2025 | 7.89 | 8.13 | 7.78 | 8.13 | 8.13 | 18,079 |
Feb 3, 2025 | 7.78 | 7.89 | 7.73 | 7.85 | 7.85 | 7,404 |
Jan 31, 2025 | 8.03 | 8.10 | 7.97 | 7.98 | 7.98 | 6,307 |
Jan 30, 2025 | 7.76 | 8.12 | 7.76 | 8.04 | 8.04 | 16,819 |
Jan 29, 2025 | 7.83 | 7.94 | 7.82 | 7.73 | 7.73 | 13,560 |
Jan 28, 2025 | 7.72 | 8.00 | 7.72 | 7.88 | 7.88 | 64,189 |
Jan 27, 2025 | 7.57 | 7.72 | 7.57 | 7.65 | 7.65 | 14,642 |
Jan 24, 2025 | 7.40 | 7.60 | 7.40 | 7.47 | 7.47 | 19,866 |
Jan 23, 2025 | 7.43 | 7.57 | 7.38 | 7.44 | 7.44 | 2,966 |
Jan 22, 2025 | 7.41 | 7.51 | 7.41 | 7.46 | 7.46 | 9,755 |
Jan 21, 2025 | 7.26 | 7.48 | 7.20 | 7.48 | 7.48 | 8,801 |
Jan 20, 2025 | 7.33 | 7.33 | 7.19 | 7.22 | 7.22 | 2,569 |
Jan 17, 2025 | 7.19 | 7.30 | 7.16 | 7.29 | 7.29 | 12,682 |
Jan 16, 2025 | 7.10 | 7.12 | 7.00 | 7.00 | 7.00 | 19,726 |
Jan 15, 2025 | 7.13 | 7.24 | 7.02 | 7.15 | 7.15 | 10,333 |
Jan 14, 2025 | 7.19 | 7.39 | 7.14 | 7.18 | 7.18 | 12,296 |
Jan 13, 2025 | 7.21 | 7.21 | 6.97 | 7.06 | 7.06 | 32,940 |
Jan 10, 2025 | 7.30 | 7.34 | 7.18 | 7.28 | 7.28 | 39,043 |
Jan 9, 2025 | 7.61 | 7.61 | 7.29 | 7.50 | 7.50 | 32,831 |
Jan 8, 2025 | 7.85 | 7.87 | 7.69 | 7.76 | 7.76 | 2,383 |
Jan 7, 2025 | 7.56 | 7.88 | 7.56 | 7.87 | 7.87 | 17,667 |
Jan 6, 2025 | 7.64 | 7.67 | 7.48 | 7.65 | 7.65 | 13,811 |
Jan 3, 2025 | 8.02 | 8.02 | 7.51 | 7.56 | 7.56 | 19,296 |
Jan 2, 2025 | 8.50 | 8.50 | 8.05 | 8.11 | 8.11 | 2,555 |
Dec 30, 2024 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | 21,358 |
Dec 27, 2024 | 8.15 | 8.15 | 8.01 | 8.08 | 8.08 | 29,323 |
Dec 23, 2024 | 8.07 | 8.10 | 7.99 | 8.11 | 8.11 | 414 |
Dec 20, 2024 | 8.24 | 8.25 | 7.86 | 8.02 | 8.02 | 36,501 |
Dec 19, 2024 | 8.40 | 8.50 | 8.31 | 8.32 | 8.32 | 5,082 |
Dec 18, 2024 | 8.11 | 8.40 | 8.10 | 8.38 | 8.38 | 41,484 |
Dec 17, 2024 | 7.81 | 8.10 | 7.81 | 8.05 | 8.05 | 9,214 |
Dec 16, 2024 | 7.96 | 8.05 | 7.79 | 8.01 | 8.01 | 5,777 |
Dec 13, 2024 | 7.90 | 8.05 | 7.90 | 7.95 | 7.95 | 5,950 |
Dec 12, 2024 | 7.77 | 8.05 | 7.70 | 8.05 | 8.05 | 24,379 |
Dec 11, 2024 | 7.73 | 7.76 | 7.10 | 7.10 | 7.10 | 1,905 |
Dec 10, 2024 | 7.64 | 7.78 | 7.60 | 7.72 | 7.72 | 12,826 |
Dec 9, 2024 | 7.58 | 7.60 | 7.52 | 7.60 | 7.60 | 10,909 |
Dec 6, 2024 | 7.70 | 7.90 | 7.65 | 7.90 | 7.90 | 16,710 |
Dec 5, 2024 | 7.33 | 7.70 | 7.33 | 7.70 | 7.70 | 15,632 |
Dec 4, 2024 | 7.31 | 7.36 | 7.21 | 7.24 | 7.24 | 7,600 |
Dec 3, 2024 | 7.36 | 7.38 | 7.20 | 7.20 | 7.20 | 10,569 |
Dec 2, 2024 | 7.89 | 7.89 | 7.25 | 7.29 | 7.29 | 25,098 |
Nov 29, 2024 | 7.46 | 7.46 | 7.34 | 7.46 | 7.46 | 4,650 |
Nov 28, 2024 | 7.26 | 7.45 | 7.26 | 7.35 | 7.35 | 3,612 |
Nov 27, 2024 | 7.34 | 7.40 | 7.25 | 7.26 | 7.26 | 10,279 |
Nov 26, 2024 | 7.60 | 7.60 | 7.42 | 7.48 | 7.48 | 6,328 |
Nov 25, 2024 | 7.68 | 7.70 | 7.44 | 7.70 | 7.70 | 5,217 |
Nov 22, 2024 | 7.43 | 7.46 | 7.34 | 7.34 | 7.34 | 5,529 |
Nov 21, 2024 | 7.31 | 7.45 | 7.17 | 7.43 | 7.43 | 8,073 |
Nov 20, 2024 | 7.80 | 7.80 | 7.31 | 7.31 | 7.31 | 8,597 |
Nov 19, 2024 | 7.59 | 7.59 | 7.32 | 7.40 | 7.40 | 32,599 |
Nov 18, 2024 | 8.50 | 8.50 | 7.50 | 7.50 | 7.50 | 6,537 |
Nov 15, 2024 | 7.61 | 7.89 | 7.61 | 7.74 | 7.74 | 7,425 |
Nov 14, 2024 | 7.62 | 7.70 | 7.57 | 7.61 | 7.61 | 5,653 |
Nov 13, 2024 | 7.55 | 7.65 | 7.50 | 7.50 | 7.50 | 10,673 |
Nov 12, 2024 | 7.68 | 7.71 | 7.51 | 7.54 | 7.54 | 34,568 |
Nov 11, 2024 | 7.86 | 7.88 | 7.70 | 7.86 | 7.86 | 10,560 |
Nov 8, 2024 | 7.99 | 7.99 | 7.58 | 7.69 | 7.69 | 52,535 |
Nov 7, 2024 | 8.05 | 8.08 | 7.79 | 8.08 | 8.08 | 73,903 |
Nov 6, 2024 | 9.00 | 9.05 | 8.81 | 8.87 | 8.87 | 3,643 |
Nov 5, 2024 | 8.82 | 8.82 | 8.73 | 8.78 | 8.78 | 3,888 |
Nov 4, 2024 | 8.88 | 8.88 | 8.81 | 8.91 | 8.91 | 1,246 |
Nov 1, 2024 | 8.86 | 8.89 | 8.64 | 8.84 | 8.84 | 4,482 |
Oct 31, 2024 | 9.05 | 9.10 | 8.96 | 8.96 | 8.96 | 1,012 |
Oct 30, 2024 | 9.26 | 9.26 | 9.15 | 9.15 | 9.15 | 1,530 |
Oct 29, 2024 | 9.36 | 9.37 | 9.24 | 9.23 | 9.23 | 8,170 |
Oct 28, 2024 | 9.24 | 9.63 | 9.22 | 9.48 | 9.48 | 61,913 |
Oct 25, 2024 | 8.97 | 9.16 | 8.97 | 9.14 | 9.14 | 15,571 |
Oct 24, 2024 | 9.04 | 9.18 | 9.02 | 9.07 | 9.07 | 2,674 |
Oct 23, 2024 | 8.99 | 8.99 | 8.84 | 8.94 | 8.94 | 2,142 |
Oct 22, 2024 | 8.99 | 9.00 | 8.90 | 8.92 | 8.92 | 3,249 |
Oct 21, 2024 | 8.99 | 8.99 | 8.91 | 8.91 | 8.91 | 7,053 |
Oct 18, 2024 | 8.99 | 9.09 | 8.94 | 8.94 | 8.94 | 8,873 |
Oct 17, 2024 | 8.80 | 9.13 | 8.80 | 9.12 | 9.12 | 15,955 |
Oct 16, 2024 | 8.50 | 8.73 | 8.50 | 8.75 | 8.75 | 28,277 |
Oct 15, 2024 | 8.62 | 8.80 | 8.60 | 8.77 | 8.77 | 17,457 |
Oct 14, 2024 | 8.30 | 8.40 | 8.20 | 8.30 | 8.30 | 4,650 |
Oct 11, 2024 | 8.24 | 8.39 | 8.24 | 8.41 | 8.41 | 3,030 |
Oct 10, 2024 | 8.60 | 8.66 | 8.52 | 8.56 | 8.56 | 17,386 |
Oct 9, 2024 | 8.45 | 8.50 | 8.41 | 8.52 | 8.52 | 7,789 |
Oct 8, 2024 | 7.77 | 8.36 | 7.77 | 8.33 | 8.33 | 11,972 |
Oct 7, 2024 | 8.34 | 8.34 | 8.24 | 8.19 | 8.19 | 611 |
Oct 4, 2024 | 8.07 | 8.35 | 8.03 | 8.30 | 8.30 | 15,161 |
Oct 3, 2024 | 8.06 | 8.25 | 7.97 | 7.97 | 7.97 | 21,323 |
Oct 2, 2024 | 8.21 | 8.23 | 7.98 | 8.03 | 8.03 | 76,709 |
Oct 1, 2024 | 9.08 | 9.08 | 8.34 | 8.96 | 8.96 | 28,885 |
Sep 30, 2024 | 9.17 | 9.17 | 8.97 | 9.02 | 9.02 | 5,450 |
Sep 27, 2024 | 9.36 | 9.55 | 9.32 | 9.35 | 9.35 | 14,452 |
Sep 26, 2024 | 9.10 | 9.33 | 9.10 | 9.23 | 9.23 | 15,220 |
Sep 25, 2024 | 8.88 | 9.09 | 8.88 | 8.93 | 8.93 | 27,101 |
Sep 24, 2024 | 8.25 | 8.59 | 8.25 | 8.39 | 8.39 | 2,063 |
Sep 23, 2024 | 8.68 | 8.68 | 8.34 | 8.34 | 8.34 | 8,588 |
Sep 20, 2024 | 8.95 | 8.98 | 8.86 | 8.88 | 8.88 | 7,667 |
Sep 19, 2024 | 8.88 | 9.09 | 8.81 | 8.93 | 8.93 | 32,965 |
Sep 18, 2024 | 8.54 | 8.67 | 8.54 | 8.67 | 8.67 | 4,535 |
Sep 17, 2024 | 8.40 | 8.74 | 8.40 | 8.54 | 8.54 | 7,578 |
Sep 16, 2024 | 8.19 | 8.24 | 8.17 | 8.18 | 8.18 | 1,344 |
Sep 13, 2024 | 8.30 | 8.33 | 8.26 | 8.33 | 8.33 | 20,677 |
Sep 12, 2024 | 8.29 | 8.33 | 8.13 | 8.18 | 8.18 | 5,759 |
Sep 11, 2024 | 8.27 | 8.41 | 8.26 | 8.32 | 8.32 | 2,398 |
Sep 10, 2024 | 8.10 | 8.22 | 8.01 | 8.19 | 8.19 | 942 |
Sep 9, 2024 | 8.16 | 8.17 | 8.16 | 8.09 | 8.09 | 111 |
Sep 6, 2024 | 8.05 | 8.21 | 8.03 | 8.06 | 8.06 | 1,692 |
Sep 5, 2024 | 8.10 | 8.33 | 8.10 | 8.25 | 8.25 | 2,602 |
Sep 3, 2024 | 8.02 | 8.30 | 8.02 | 8.21 | 8.21 | 3,270 |
Sep 2, 2024 | 8.09 | 8.21 | 8.08 | 8.19 | 8.19 | 511 |
Aug 30, 2024 | 8.10 | 8.24 | 8.02 | 8.22 | 8.22 | 17,534 |
Aug 29, 2024 | 7.92 | 7.93 | 7.85 | 7.89 | 7.89 | 1,152 |
Aug 28, 2024 | 7.83 | 7.85 | 7.80 | 7.84 | 7.84 | 1,417 |
Aug 27, 2024 | 7.70 | 7.86 | 7.70 | 7.80 | 7.80 | 7,501 |
Aug 26, 2024 | 7.66 | 7.69 | 7.60 | 7.66 | 7.66 | 2,024 |
Aug 23, 2024 | 7.51 | 7.62 | 7.51 | 7.65 | 7.65 | 2,181 |
Aug 22, 2024 | 7.55 | 7.58 | 7.49 | 7.49 | 7.49 | 10,640 |
Aug 21, 2024 | 7.58 | 7.68 | 7.56 | 7.60 | 7.60 | 1,330 |
Aug 20, 2024 | 7.76 | 7.76 | 7.55 | 7.58 | 7.58 | 862 |
Aug 19, 2024 | 7.70 | 7.70 | 7.58 | 7.61 | 7.61 | 32,635 |
Aug 16, 2024 | 7.71 | 7.73 | 7.70 | 7.73 | 7.73 | 2,815 |
Aug 14, 2024 | 7.69 | 7.74 | 7.59 | 7.58 | 7.58 | 1,518 |
Aug 13, 2024 | 7.44 | 7.61 | 7.44 | 7.64 | 7.64 | 2,130 |
Aug 12, 2024 | 7.76 | 7.76 | 7.61 | 7.63 | 7.63 | 1,208 |
Aug 9, 2024 | 7.80 | 7.90 | 7.75 | 7.73 | 7.73 | 5,340 |
Aug 8, 2024 | 7.70 | 7.72 | 7.66 | 7.70 | 7.70 | 3,665 |
Aug 7, 2024 | 7.86 | 7.86 | 7.74 | 7.75 | 7.75 | 3,125 |
Aug 6, 2024 | 7.80 | 7.80 | 7.64 | 7.77 | 7.77 | 4,023 |
Aug 5, 2024 | 7.65 | 7.81 | 7.51 | 7.79 | 7.79 | 6,182 |
Aug 2, 2024 | 7.86 | 7.98 | 7.80 | 7.98 | 7.98 | 9,621 |
Aug 1, 2024 | 8.02 | 8.04 | 7.87 | 7.89 | 7.89 | 4,031 |
Jul 31, 2024 | 8.30 | 8.30 | 8.25 | 8.27 | 8.27 | 616 |
Jul 30, 2024 | 8.17 | 8.23 | 8.17 | 8.22 | 8.22 | 3,202 |
Jul 29, 2024 | 8.36 | 8.36 | 8.21 | 8.24 | 8.24 | 4,223 |
Jul 26, 2024 | 8.33 | 8.50 | 8.31 | 8.37 | 8.37 | 6,601 |
Jul 25, 2024 | 7.82 | 8.38 | 7.78 | 8.32 | 8.32 | 37,451 |
Jul 24, 2024 | 7.98 | 8.09 | 7.90 | 7.90 | 7.90 | 23,455 |
Jul 23, 2024 | 8.04 | 8.04 | 7.88 | 7.93 | 7.93 | 32,986 |
Jul 22, 2024 | 8.16 | 8.16 | 8.01 | 8.04 | 8.04 | 4,125 |
Jul 19, 2024 | 8.23 | 8.28 | 8.18 | 8.17 | 8.17 | 4,958 |
Jul 18, 2024 | 8.24 | 8.52 | 8.21 | 8.40 | 8.40 | 9,028 |
Jul 17, 2024 | 8.04 | 8.29 | 8.04 | 8.28 | 8.28 | 15,624 |
Jul 16, 2024 | 8.02 | 8.02 | 7.85 | 7.98 | 7.98 | 10,937 |
Jul 15, 2024 | 8.02 | 8.10 | 8.01 | 8.03 | 8.03 | 12,979 |
Jul 12, 2024 | 8.06 | 8.11 | 8.00 | 8.06 | 8.06 | 20,167 |
Jul 11, 2024 | 8.36 | 8.38 | 8.15 | 8.20 | 8.20 | 11,838 |
Jul 10, 2024 | 8.33 | 8.49 | 8.30 | 8.29 | 8.29 | 11,921 |
Jul 9, 2024 | 8.58 | 8.58 | 8.28 | 8.32 | 8.32 | 5,678 |
Jul 8, 2024 | 8.43 | 8.67 | 8.36 | 8.59 | 8.59 | 9,539 |
Jul 5, 2024 | 8.31 | 8.49 | 8.31 | 8.35 | 8.35 | 4,116 |
Jul 4, 2024 | 8.36 | 8.41 | 8.20 | 8.27 | 8.27 | 26,875 |
Jul 3, 2024 | 8.25 | 8.45 | 8.25 | 8.41 | 8.41 | 29,479 |
Jul 2, 2024 | 8.03 | 8.21 | 7.96 | 8.17 | 8.17 | 5,997 |
Jul 1, 2024 | 8.45 | 8.45 | 7.91 | 8.15 | 8.15 | 20,834 |
Jun 28, 2024 | 8.60 | 8.60 | 7.94 | 8.28 | 8.28 | 30,777 |
Jun 27, 2024 | 8.92 | 8.92 | 8.62 | 8.62 | 8.62 | 10,224 |
Jun 26, 2024 | 9.24 | 9.24 | 8.88 | 8.89 | 8.89 | 28,312 |
Jun 25, 2024 | 9.27 | 9.29 | 9.22 | 9.27 | 9.27 | 4,850 |
Jun 24, 2024 | 9.40 | 9.52 | 9.37 | 9.45 | 9.45 | 6,201 |
Jun 21, 2024 | 9.50 | 9.50 | 9.36 | 9.40 | 9.40 | 10,834 |
Jun 20, 2024 | 9.72 | 9.72 | 9.56 | 9.64 | 9.64 | 2,805 |
Jun 19, 2024 | 9.70 | 9.75 | 9.66 | 9.69 | 9.69 | 4,192 |
Jun 18, 2024 | 9.78 | 9.90 | 9.66 | 9.79 | 9.79 | 21,092 |
Jun 17, 2024 | 9.62 | 9.72 | 9.39 | 9.49 | 9.49 | 13,693 |
Jun 14, 2024 | 9.92 | 9.92 | 9.57 | 9.74 | 9.74 | 15,253 |
Jun 13, 2024 | 10.22 | 10.22 | 9.96 | 9.99 | 9.99 | 5,836 |
Jun 12, 2024 | 10.13 | 10.44 | 10.11 | 10.35 | 10.35 | 556 |
Jun 11, 2024 | 10.25 | 10.25 | 10.10 | 10.08 | 10.08 | 940 |
Jun 10, 2024 | 10.35 | 10.35 | 10.22 | 10.28 | 10.28 | 1,375 |
Jun 7, 2024 | 10.99 | 10.99 | 10.41 | 10.44 | 10.44 | 3,054 |
Jun 6, 2024 | 11.05 | 11.05 | 10.55 | 10.59 | 10.59 | 2,682 |
Jun 5, 2024 | 10.60 | 10.60 | 10.60 | 10.66 | 10.66 | 927 |
Jun 4, 2024 | 10.62 | 10.63 | 10.58 | 10.66 | 10.66 | 7,250 |
Jun 3, 2024 | 10.62 | 10.87 | 10.60 | 10.81 | 10.81 | 3,142 |
May 31, 2024 | 10.35 | 10.51 | 10.35 | 10.44 | 10.44 | 1,639 |
May 30, 2024 | 10.30 | 10.30 | 10.10 | 10.18 | 10.18 | 505 |
May 29, 2024 | 10.47 | 10.47 | 10.22 | 10.26 | 10.26 | 12,627 |
May 28, 2024 | 10.60 | 10.80 | 10.52 | 10.69 | 10.69 | 8,433 |
May 27, 2024 | 10.31 | 10.49 | 10.31 | 10.41 | 10.41 | 2,375 |
May 24, 2024 | 10.40 | 10.44 | 10.32 | 10.42 | 10.42 | 3,380 |
May 23, 2024 | 10.57 | 10.57 | 10.51 | 10.48 | 10.48 | 999 |
May 22, 2024 | 10.60 | 10.60 | 10.54 | 10.66 | 10.66 | 511 |
May 21, 2024 | 10.64 | 10.71 | 10.60 | 10.60 | 10.60 | 2,596 |
May 20, 2024 | 10.48 | 10.72 | 10.48 | 10.68 | 10.68 | 4,793 |
May 17, 2024 | 10.79 | 10.79 | 10.60 | 10.57 | 10.57 | 3,760 |
May 16, 2024 | 10.77 | 10.89 | 10.76 | 10.77 | 10.77 | 3,132 |
May 15, 2024 | 11.18 | 11.18 | 10.97 | 10.96 | 10.96 | 6,700 |
May 14, 2024 | 10.86 | 11.40 | 10.86 | 11.28 | 11.28 | 13,002 |
May 13, 2024 | 10.66 | 10.92 | 10.62 | 10.90 | 10.90 | 7,839 |
May 10, 2024 | 10.44 | 10.70 | 10.44 | 10.51 | 10.51 | 10,160 |
May 9, 2024 | 10.30 | 10.35 | 10.22 | 10.29 | 10.29 | 8,284 |
May 8, 2024 | 10.34 | 10.47 | 10.27 | 10.43 | 10.43 | 16,661 |
May 7, 2024 | 10.30 | 10.40 | 9.92 | 10.02 | 10.02 | 30,534 |
May 6, 2024 | 10.06 | 10.10 | 10.01 | 10.05 | 10.05 | 2,322 |
May 3, 2024 | 10.07 | 10.20 | 10.05 | 9.97 | 9.97 | 9,959 |
May 2, 2024 | 9.68 | 10.06 | 9.68 | 10.02 | 10.02 | 13,647 |
Apr 30, 2024 | 9.66 | 9.75 | 9.56 | 9.69 | 9.69 | 14,025 |
Apr 29, 2024 | 9.72 | 10.10 | 9.72 | 10.09 | 10.09 | 3,700 |
Apr 26, 2024 | 9.84 | 10.03 | 9.74 | 9.76 | 9.76 | 8,505 |
Apr 25, 2024 | 10.01 | 10.01 | 9.68 | 9.70 | 9.70 | 3,150 |
Apr 24, 2024 | 10.09 | 10.10 | 9.88 | 9.87 | 9.87 | 16,771 |
Apr 23, 2024 | 10.03 | 10.09 | 9.96 | 9.98 | 9.98 | 6,742 |
Apr 22, 2024 | 10.22 | 10.22 | 10.09 | 10.10 | 10.10 | 7,033 |
Apr 19, 2024 | 9.58 | 10.02 | 9.56 | 9.89 | 9.89 | 13,569 |
Apr 18, 2024 | 9.65 | 9.91 | 9.65 | 9.86 | 9.86 | 12,242 |
Apr 17, 2024 | 9.50 | 9.60 | 9.50 | 9.54 | 9.54 | 9,015 |
Apr 16, 2024 | 9.09 | 9.32 | 9.09 | 9.34 | 9.34 | 5,044 |
Apr 15, 2024 | 9.52 | 9.63 | 9.18 | 9.45 | 9.45 | 23,835 |
Apr 12, 2024 | 10.02 | 10.06 | 9.43 | 9.52 | 9.52 | 20,663 |
Apr 11, 2024 | 10.05 | 10.06 | 9.85 | 9.89 | 9.89 | 6,652 |
Apr 10, 2024 | 10.13 | 10.38 | 10.09 | 10.23 | 10.23 | 18,535 |
Apr 9, 2024 | 10.10 | 10.22 | 10.00 | 10.01 | 10.01 | 8,892 |
Apr 8, 2024 | 9.68 | 10.00 | 9.68 | 10.02 | 10.02 | 6,730 |
Apr 5, 2024 | 9.62 | 9.68 | 9.58 | 9.62 | 9.62 | 6,758 |
Apr 4, 2024 | 9.65 | 9.86 | 9.65 | 9.83 | 9.83 | 17,512 |
Apr 3, 2024 | 9.95 | 10.34 | 9.50 | 10.34 | 10.34 | 15,751 |
Apr 2, 2024 | 10.41 | 10.41 | 9.90 | 9.90 | 9.90 | 8,978 |
Mar 28, 2024 | 10.35 | 10.39 | 10.28 | 10.34 | 10.34 | 13,532 |
Mar 27, 2024 | 10.26 | 10.26 | 9.98 | 9.98 | 9.98 | 6,331 |
Mar 26, 2024 | 9.81 | 10.20 | 9.81 | 10.20 | 10.20 | 7,630 |
Mar 25, 2024 | 9.74 | 9.74 | 9.62 | 9.79 | 9.79 | 2,202 |
Mar 22, 2024 | 9.76 | 9.78 | 9.70 | 9.76 | 9.76 | 3,310 |
Mar 21, 2024 | 9.62 | 9.80 | 9.62 | 9.73 | 9.73 | 5,256 |
Mar 20, 2024 | 9.47 | 9.50 | 9.44 | 9.52 | 9.52 | 4,936 |
Mar 19, 2024 | 9.51 | 9.51 | 9.40 | 9.48 | 9.48 | 11,867 |
Mar 18, 2024 | 9.69 | 9.79 | 9.60 | 9.62 | 9.62 | 4,185 |
Mar 15, 2024 | 9.71 | 9.74 | 9.58 | 9.64 | 9.64 | 7,774 |
Mar 14, 2024 | 9.93 | 10.02 | 9.72 | 9.71 | 9.71 | 2,077 |
Mar 13, 2024 | 10.15 | 10.20 | 9.80 | 9.80 | 9.80 | 2,629 |
Related Tickers
1LHA.MI Deutsche Lufthansa AG
7.44
+2.56%
LHA.VI Deutsche Lufthansa AG
7.45
+2.90%
0HE6.IL American Airlines Group Inc.
10.09
0.00%
ESYJY easyJet plc
6.19
-2.21%
IAG.VI International Consolidated Airlines Group S.A.
3.3210
-0.98%
LHA.DE Deutsche Lufthansa AG
7.43
+2.23%
DLAKY Deutsche Lufthansa AG
7.99
+1.66%
RYAAY Ryanair Holdings plc
46.40
-0.06%
UAL United Airlines Holdings, Inc.
69.90
-3.53%
AAL American Airlines Group Inc.
10.67
-2.38%