Milan - Delayed Quote EUR
Robinhood Markets, Inc. (1HOOD.MI)
40.00
+2.83
+(7.61%)
At close: 5:35:15 PM GMT+2
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 23, 2025 | 39.60 | 41.90 | 39.19 | 40.00 | 40.00 | 2,911 |
| Apr 22, 2025 | 35.05 | 37.30 | 35.05 | 37.17 | 37.17 | 327 |
| Apr 17, 2025 | 35.90 | 35.90 | 35.50 | 35.33 | 35.33 | 625 |
| Apr 16, 2025 | 37.06 | 37.06 | 34.00 | 36.78 | 36.78 | 373 |
| Apr 15, 2025 | 39.20 | 40.22 | 38.80 | 39.00 | 39.00 | 518 |
| Apr 14, 2025 | 39.60 | 40.00 | 38.40 | 38.24 | 38.24 | 883 |
| Apr 11, 2025 | 35.90 | 37.50 | 35.44 | 35.78 | 35.78 | 186 |
| Apr 10, 2025 | 40.00 | 40.00 | 36.40 | 35.86 | 35.86 | 1,014 |
| Apr 9, 2025 | 33.00 | 33.00 | 30.90 | 31.60 | 31.60 | 348 |
| Apr 8, 2025 | 33.03 | 34.20 | 32.60 | 33.15 | 33.15 | 783 |
| Apr 7, 2025 | 31.28 | 31.28 | 28.00 | 30.76 | 30.76 | 779 |
| Apr 4, 2025 | 34.50 | 34.50 | 29.50 | 31.28 | 31.28 | 852 |
| Apr 3, 2025 | 35.69 | 36.20 | 33.60 | 34.70 | 34.70 | 898 |
| Apr 2, 2025 | 38.00 | 38.00 | 38.00 | 39.30 | 39.30 | 27 |
| Apr 1, 2025 | 38.93 | 39.90 | 37.91 | 39.56 | 39.56 | 2,463 |
| Mar 31, 2025 | 36.46 | 38.10 | 33.85 | 37.76 | 37.76 | 1,484 |
| Mar 28, 2025 | 39.00 | 39.00 | 37.68 | 38.03 | 38.03 | 1,509 |
| Mar 27, 2025 | 42.23 | 42.40 | 41.30 | 41.30 | 41.30 | 209 |
| Mar 26, 2025 | 44.44 | 44.44 | 40.01 | 42.10 | 42.10 | 1,142 |
| Mar 25, 2025 | 44.00 | 45.42 | 43.83 | 44.01 | 44.01 | 1,033 |
| Mar 24, 2025 | 42.40 | 45.30 | 41.96 | 44.74 | 44.74 | 3,110 |
| Mar 21, 2025 | 39.70 | 39.70 | 38.83 | 40.06 | 40.06 | 265 |
| Mar 20, 2025 | 40.07 | 40.70 | 39.10 | 39.65 | 39.65 | 445 |
| Mar 19, 2025 | 36.90 | 39.10 | 36.80 | 38.58 | 38.58 | 317 |
| Mar 18, 2025 | 38.42 | 38.50 | 35.90 | 36.60 | 36.60 | 845 |
| Mar 17, 2025 | 35.71 | 37.60 | 35.50 | 37.60 | 37.60 | 394 |
| Mar 14, 2025 | 34.40 | 36.30 | 34.10 | 35.66 | 35.66 | 405 |
| Mar 13, 2025 | 35.62 | 35.99 | 35.62 | 33.70 | 33.70 | 19 |
| Mar 12, 2025 | 34.62 | 36.30 | 34.00 | 35.70 | 35.70 | 2,086 |
| Mar 11, 2025 | 33.00 | 34.50 | 32.87 | 34.16 | 34.16 | 1,345 |
| Mar 10, 2025 | 38.80 | 38.90 | 34.90 | 34.90 | 34.90 | 1,479 |
| Mar 7, 2025 | 41.56 | 43.39 | 38.80 | 38.90 | 38.90 | 3,942 |
| Mar 6, 2025 | 44.60 | 45.77 | 42.14 | 44.99 | 44.99 | 910 |
| Mar 5, 2025 | 44.37 | 45.53 | 42.00 | 42.59 | 42.59 | 1,067 |
| Mar 4, 2025 | 44.09 | 48.49 | 40.40 | 40.37 | 40.37 | 806 |
| Mar 3, 2025 | 51.78 | 54.00 | 48.13 | 47.87 | 47.87 | 1,785 |
| Feb 28, 2025 | 46.02 | 48.30 | 44.27 | 47.31 | 47.31 | 2,239 |
| Feb 27, 2025 | 48.62 | 51.20 | 47.00 | 50.48 | 50.48 | 1,985 |
| Feb 26, 2025 | 44.94 | 48.30 | 44.94 | 47.60 | 47.60 | 997 |
| Feb 25, 2025 | 45.40 | 46.40 | 41.85 | 42.31 | 42.31 | 2,830 |
| Feb 24, 2025 | 50.86 | 51.14 | 46.00 | 47.69 | 47.69 | 1,767 |
| Feb 21, 2025 | 53.95 | 54.90 | 52.60 | 53.26 | 53.26 | 2,358 |
| Feb 20, 2025 | 55.69 | 56.46 | 52.51 | 52.60 | 52.60 | 2,641 |
| Feb 19, 2025 | 58.51 | 61.94 | 57.10 | 58.09 | 58.09 | 3,577 |
| Feb 18, 2025 | 61.83 | 63.09 | 58.80 | 59.27 | 59.27 | 2,067 |
| Feb 17, 2025 | 63.80 | 65.00 | 61.86 | 61.97 | 61.97 | 2,440 |
| Feb 14, 2025 | 61.21 | 62.89 | 60.00 | 61.69 | 61.69 | 3,169 |
| Feb 13, 2025 | 61.93 | 63.85 | 59.30 | 60.09 | 60.09 | 8,273 |
| Feb 12, 2025 | 53.09 | 53.82 | 51.40 | 53.04 | 53.04 | 1,350 |
| Feb 11, 2025 | 55.25 | 55.25 | 53.60 | 53.18 | 53.18 | 1,292 |
| Feb 10, 2025 | 56.02 | 57.80 | 54.00 | 54.42 | 54.42 | 2,815 |
| Feb 7, 2025 | 51.46 | 53.50 | 50.15 | 52.85 | 52.85 | 1,145 |
| Feb 6, 2025 | 52.82 | 53.90 | 51.64 | 51.58 | 51.58 | 1,628 |
| Feb 5, 2025 | 50.62 | 51.90 | 49.80 | 51.30 | 51.30 | 1,328 |
| Feb 4, 2025 | 50.67 | 53.00 | 49.90 | 51.20 | 51.20 | 755 |
| Feb 3, 2025 | 47.64 | 50.40 | 45.97 | 49.90 | 49.90 | 1,387 |
| Jan 31, 2025 | 51.70 | 52.20 | 51.00 | 51.10 | 51.10 | 1,170 |
| Jan 30, 2025 | 48.51 | 51.02 | 48.51 | 50.90 | 50.90 | 1,603 |
| Jan 29, 2025 | 47.90 | 48.00 | 47.42 | 47.47 | 47.47 | 339 |
| Jan 28, 2025 | 46.95 | 47.01 | 45.40 | 46.69 | 46.69 | 2,054 |
| Jan 27, 2025 | 46.00 | 47.10 | 45.50 | 45.60 | 45.60 | 1,283 |
| Jan 24, 2025 | 48.83 | 51.00 | 48.70 | 48.90 | 48.90 | 559 |
| Jan 23, 2025 | 47.30 | 49.20 | 46.50 | 48.45 | 48.45 | 1,006 |
| Jan 22, 2025 | 48.53 | 48.91 | 47.90 | 48.50 | 48.50 | 665 |
| Jan 21, 2025 | 50.00 | 50.00 | 46.36 | 47.50 | 47.50 | 3,631 |
| Jan 20, 2025 | 51.14 | 53.68 | 48.44 | 49.48 | 49.48 | 2,485 |
| Jan 17, 2025 | 46.17 | 46.73 | 46.00 | 46.50 | 46.50 | 2,482 |
| Jan 16, 2025 | 45.92 | 45.92 | 43.60 | 45.37 | 45.37 | 1,624 |
| Jan 15, 2025 | 41.31 | 45.10 | 40.80 | 44.50 | 44.50 | 913 |
| Jan 14, 2025 | 41.00 | 42.05 | 41.00 | 41.70 | 41.70 | 1,461 |
| Jan 13, 2025 | 38.01 | 38.10 | 37.01 | 38.10 | 38.10 | 327 |
| Jan 10, 2025 | 39.28 | 39.30 | 38.50 | 38.34 | 38.34 | 159 |
| Jan 9, 2025 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Jan 8, 2025 | 38.93 | 41.99 | 38.17 | 38.88 | 38.88 | 788 |
| Jan 7, 2025 | 40.94 | 41.40 | 38.81 | 39.78 | 39.78 | 920 |
| Jan 6, 2025 | 39.96 | 41.30 | 39.95 | 41.20 | 41.20 | 2,549 |
| Jan 3, 2025 | 38.99 | 39.00 | 38.28 | 38.67 | 38.67 | 133 |
| Jan 2, 2025 | 36.74 | 37.80 | 36.74 | 38.33 | 38.33 | 555 |
| Dec 30, 2024 | 36.90 | 37.10 | 36.30 | 36.91 | 36.91 | 258 |
| Dec 27, 2024 | 39.00 | 39.00 | 36.73 | 37.56 | 37.56 | 663 |
| Dec 23, 2024 | 36.70 | 36.70 | 35.96 | 36.13 | 36.13 | 280 |
| Dec 20, 2024 | 34.38 | 36.40 | 33.00 | 36.40 | 36.40 | 1,828 |
| Dec 19, 2024 | 36.31 | 37.35 | 35.42 | 36.10 | 36.10 | 1,477 |
| Dec 18, 2024 | 39.60 | 40.00 | 38.00 | 37.99 | 37.99 | 1,214 |
| Dec 17, 2024 | 41.80 | 44.61 | 38.10 | 39.70 | 39.70 | 4,298 |
| Dec 16, 2024 | 39.24 | 40.50 | 38.70 | 40.57 | 40.57 | 3,725 |
| Dec 13, 2024 | 37.99 | 38.08 | 36.84 | 37.42 | 37.42 | 574 |
| Dec 12, 2024 | 36.26 | 36.80 | 35.90 | 37.47 | 37.47 | 165 |
| Dec 11, 2024 | 36.34 | 36.80 | 36.20 | 36.47 | 36.47 | 596 |
| Dec 10, 2024 | 38.30 | 38.50 | 36.70 | 36.81 | 36.81 | 1,499 |
| Dec 9, 2024 | 40.29 | 41.21 | 37.50 | 37.80 | 37.80 | 1,797 |
| Dec 6, 2024 | 37.47 | 38.20 | 37.10 | 37.60 | 37.60 | 851 |
| Dec 5, 2024 | 39.50 | 41.62 | 38.15 | 37.26 | 37.26 | 3,809 |
| Dec 4, 2024 | 36.57 | 38.23 | 36.33 | 37.87 | 37.87 | 2,263 |
| Dec 3, 2024 | 36.18 | 36.60 | 35.01 | 36.53 | 36.53 | 1,642 |
| Dec 2, 2024 | 34.98 | 36.90 | 34.98 | 36.80 | 36.80 | 1,570 |
| Nov 29, 2024 | 36.21 | 37.00 | 35.70 | 36.01 | 36.01 | 904 |
| Nov 28, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 105 |
| Nov 27, 2024 | 35.26 | 38.00 | 34.75 | 35.60 | 35.60 | 667 |
| Nov 26, 2024 | 36.76 | 36.76 | 34.80 | 35.48 | 35.48 | 1,446 |
| Nov 25, 2024 | 36.26 | 37.80 | 32.63 | 36.75 | 36.75 | 2,653 |
| Nov 22, 2024 | 34.94 | 34.94 | 32.90 | 34.58 | 34.58 | 662 |
| Nov 21, 2024 | 36.01 | 36.20 | 32.60 | 34.10 | 34.10 | 1,386 |
| Nov 20, 2024 | 34.67 | 36.40 | 33.81 | 34.50 | 34.50 | 1,634 |
| Nov 19, 2024 | 33.64 | 34.40 | 32.58 | 33.77 | 33.77 | 2,676 |
| Nov 18, 2024 | 31.17 | 33.60 | 30.50 | 33.13 | 33.13 | 1,743 |
| Nov 15, 2024 | 30.35 | 30.80 | 29.44 | 30.35 | 30.35 | 725 |
| Nov 14, 2024 | 30.59 | 31.41 | 30.00 | 30.33 | 30.33 | 679 |
| Nov 13, 2024 | 30.92 | 32.00 | 30.30 | 31.65 | 31.65 | 1,236 |
| Nov 12, 2024 | 32.03 | 33.19 | 29.90 | 30.65 | 30.65 | 3,416 |
| Nov 11, 2024 | 30.84 | 32.40 | 30.04 | 31.86 | 31.86 | 2,719 |
| Nov 8, 2024 | 27.30 | 27.33 | 26.90 | 28.24 | 28.24 | 287 |
| Nov 7, 2024 | 27.50 | 27.60 | 27.08 | 27.74 | 27.74 | 153 |
| Nov 6, 2024 | 24.53 | 27.40 | 23.86 | 26.95 | 26.95 | 3,550 |
| Nov 5, 2024 | 22.00 | 22.00 | 22.00 | 22.85 | 22.85 | 29 |
| Nov 4, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| Nov 1, 2024 | 22.03 | 22.03 | 21.50 | 21.84 | 21.84 | 646 |
| Oct 31, 2024 | 23.06 | 23.60 | 22.00 | 22.15 | 22.15 | 1,827 |
| Oct 30, 2024 | 26.28 | 26.60 | 25.80 | 26.10 | 26.10 | 1,110 |
| Oct 29, 2024 | 26.80 | 26.80 | 26.38 | 26.00 | 26.00 | 358 |
| Oct 28, 2024 | 25.69 | 26.01 | 25.69 | 25.92 | 25.92 | 1,841 |
| Oct 25, 2024 | 25.60 | 25.60 | 25.01 | 25.30 | 25.30 | 1,292 |
| Oct 24, 2024 | 24.60 | 25.50 | 24.60 | 25.01 | 25.01 | 680 |
| Oct 23, 2024 | 25.31 | 25.31 | 25.31 | 25.04 | 25.04 | 50 |
| Oct 22, 2024 | 24.20 | 24.58 | 24.20 | 24.41 | 24.41 | 198 |
| Oct 21, 2024 | 24.84 | 24.84 | 24.55 | 24.18 | 24.18 | 306 |
| Oct 18, 2024 | 24.59 | 25.22 | 24.00 | 24.81 | 24.81 | 938 |
| Oct 17, 2024 | 25.50 | 27.00 | 24.92 | 25.89 | 25.89 | 1,552 |
| Oct 16, 2024 | 24.61 | 26.40 | 24.61 | 25.11 | 25.11 | 670 |
| Oct 15, 2024 | 25.04 | 25.57 | 24.86 | 24.17 | 24.17 | 497 |
| Oct 14, 2024 | 24.24 | 24.74 | 24.00 | 24.65 | 24.65 | 202 |
| Oct 11, 2024 | 23.85 | 25.00 | 23.85 | 23.61 | 23.61 | 1,409 |
| Oct 10, 2024 | 23.31 | 23.59 | 23.26 | 23.27 | 23.27 | 588 |
| Oct 9, 2024 | 22.78 | 23.15 | 22.42 | 22.90 | 22.90 | 1,213 |
| Oct 8, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Oct 7, 2024 | 21.50 | 21.50 | 20.66 | 20.95 | 20.95 | 610 |
| Oct 4, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Oct 3, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Oct 2, 2024 | 20.16 | 20.16 | 20.16 | 20.63 | 20.63 | 40 |
| Oct 1, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Sep 30, 2024 | 21.21 | 21.21 | 21.08 | 21.00 | 21.00 | 40 |
| Sep 27, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Sep 26, 2024 | 20.56 | 20.56 | 20.56 | 19.78 | 19.78 | 10 |
| Sep 25, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| Sep 24, 2024 | 21.17 | 21.17 | 19.87 | 20.16 | 20.16 | 306 |
| Sep 23, 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| Sep 20, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Sep 19, 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| Sep 18, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| Sep 17, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Sep 16, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| Sep 13, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Sep 12, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Sep 11, 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Sep 10, 2024 | 17.43 | 17.82 | 17.43 | 17.51 | 17.51 | 100 |
| Sep 9, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| Sep 6, 2024 | 17.64 | 17.64 | 17.64 | 16.93 | 16.93 | 20 |
| Sep 5, 2024 | 17.38 | 17.38 | 17.38 | 17.02 | 17.02 | 18 |
| Sep 3, 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| Sep 2, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Aug 30, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Aug 29, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 28, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| Aug 27, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| Aug 26, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Aug 23, 2024 | 18.53 | 18.53 | 18.53 | 18.46 | 18.46 | 11 |
| Aug 22, 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Aug 21, 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| Aug 20, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Aug 19, 2024 | 18.00 | 18.00 | 18.00 | 17.59 | 17.59 | 45 |
| Aug 16, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | - |
| Aug 14, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Aug 13, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| Aug 12, 2024 | 16.68 | 17.17 | 16.68 | 16.77 | 16.77 | 1,220 |
| Aug 9, 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | - |
| Aug 8, 2024 | 15.62 | 17.12 | 15.62 | 16.21 | 16.21 | 103 |
| Aug 7, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Aug 6, 2024 | 16.39 | 16.39 | 15.38 | 14.96 | 14.96 | 167 |
| Aug 5, 2024 | 14.00 | 14.00 | 13.73 | 14.72 | 14.72 | 157 |
| Aug 2, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Aug 1, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | - |
| Jul 31, 2024 | 19.57 | 19.57 | 19.51 | 19.57 | 19.57 | 30 |
| Jul 30, 2024 | 19.67 | 19.67 | 19.50 | 19.38 | 19.38 | 412 |
| Jul 29, 2024 | 19.70 | 19.70 | 19.70 | 19.65 | 19.65 | 15 |
| Jul 26, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Jul 25, 2024 | 19.09 | 20.22 | 18.64 | 20.14 | 20.14 | 410 |
| Jul 24, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Jul 23, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| Jul 22, 2024 | 21.13 | 21.13 | 21.13 | 21.44 | 21.44 | 67 |
| Jul 19, 2024 | 20.95 | 20.95 | 20.95 | 21.44 | 21.44 | 100 |
| Jul 18, 2024 | 22.32 | 22.32 | 22.32 | 21.76 | 21.76 | 10 |
| Jul 17, 2024 | 22.61 | 22.61 | 22.10 | 22.46 | 22.46 | 880 |
| Jul 16, 2024 | 22.20 | 22.42 | 22.20 | 22.53 | 22.53 | 70 |
| Jul 15, 2024 | 21.93 | 21.93 | 21.67 | 21.77 | 21.77 | 345 |
| Jul 12, 2024 | 20.23 | 20.40 | 20.23 | 20.43 | 20.43 | 70 |
| Jul 11, 2024 | 20.66 | 20.66 | 20.59 | 20.67 | 20.67 | 899 |
| Jul 10, 2024 | 21.08 | 21.08 | 20.53 | 20.55 | 20.55 | 300 |
| Jul 9, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Jul 8, 2024 | 19.70 | 20.63 | 18.75 | 20.91 | 20.91 | 961 |
| Jul 5, 2024 | 20.57 | 20.57 | 20.57 | 20.72 | 20.72 | 4 |
| Jul 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Jul 3, 2024 | 20.76 | 20.76 | 20.76 | 21.00 | 21.00 | 96 |
| Jul 2, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Jul 1, 2024 | 21.39 | 21.39 | 21.39 | 21.23 | 21.23 | 93 |
| Jun 28, 2024 | 20.00 | 21.43 | 20.00 | 21.16 | 21.16 | 180 |
| Jun 27, 2024 | 20.63 | 21.00 | 20.63 | 21.03 | 21.03 | 20 |
| Jun 26, 2024 | 20.85 | 21.35 | 20.85 | 21.19 | 21.19 | 33 |
| Jun 25, 2024 | 19.86 | 20.45 | 19.86 | 20.45 | 20.45 | 291 |
| Jun 24, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Jun 21, 2024 | 20.42 | 20.42 | 20.42 | 20.58 | 20.58 | 1,290 |
| Jun 20, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| Jun 19, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| Jun 18, 2024 | 20.58 | 20.67 | 20.58 | 20.27 | 20.27 | 103 |
| Jun 17, 2024 | 21.53 | 21.53 | 20.51 | 20.59 | 20.59 | 117 |
| Jun 14, 2024 | 21.53 | 21.53 | 21.53 | 21.27 | 21.27 | 2 |
| Jun 13, 2024 | 22.13 | 23.17 | 21.39 | 21.97 | 21.97 | 360 |
| Jun 12, 2024 | 20.42 | 22.06 | 20.42 | 22.22 | 22.22 | 59 |
| Jun 11, 2024 | 21.25 | 21.32 | 21.25 | 21.35 | 21.35 | 29 |
| Jun 10, 2024 | 20.87 | 20.87 | 20.83 | 21.40 | 21.40 | 170 |
| Jun 7, 2024 | 22.00 | 23.11 | 21.35 | 21.53 | 21.53 | 1,974 |
| Jun 6, 2024 | 20.30 | 20.97 | 20.30 | 21.08 | 21.08 | 36 |
| Jun 5, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Jun 4, 2024 | 19.76 | 19.76 | 19.76 | 19.27 | 19.27 | 80 |
| Jun 3, 2024 | 19.78 | 20.00 | 19.78 | 19.76 | 19.76 | 104 |
| May 31, 2024 | 20.01 | 20.01 | 19.00 | 19.39 | 19.39 | 1,463 |
| May 30, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| May 29, 2024 | 19.67 | 19.67 | 19.00 | 18.98 | 18.98 | 30 |
| May 28, 2024 | 19.01 | 19.01 | 19.01 | 19.04 | 19.04 | 5 |
| May 27, 2024 | 19.28 | 19.28 | 19.00 | 19.30 | 19.30 | 190 |
| May 24, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| May 23, 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| May 22, 2024 | 19.37 | 19.37 | 18.37 | 18.77 | 18.77 | 240 |
| May 21, 2024 | 19.71 | 19.74 | 19.34 | 18.99 | 18.99 | 1,193 |
| May 20, 2024 | 18.63 | 18.93 | 18.00 | 18.87 | 18.87 | 961 |
| May 17, 2024 | 16.62 | 16.62 | 16.42 | 17.57 | 17.57 | 910 |
| May 16, 2024 | 17.10 | 17.15 | 17.10 | 16.91 | 16.91 | 1,560 |
| May 15, 2024 | 16.85 | 16.93 | 16.50 | 16.73 | 16.73 | 4,430 |
| May 14, 2024 | 15.97 | 17.10 | 15.97 | 16.91 | 16.91 | 1,066 |
| May 13, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| May 10, 2024 | 16.04 | 16.04 | 16.04 | 15.52 | 15.52 | 160 |
| May 9, 2024 | 17.78 | 17.78 | 16.46 | 16.58 | 16.58 | 1,280 |
| May 8, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| May 7, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| May 6, 2024 | 17.25 | 17.25 | 16.42 | 17.10 | 17.10 | 72 |
| May 3, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| May 2, 2024 | 16.02 | 16.02 | 16.02 | 15.98 | 15.98 | 30 |
| Apr 30, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Apr 29, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Apr 26, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Apr 25, 2024 | 15.94 | 16.00 | 14.42 | 15.81 | 15.81 | 1,149 |
| Apr 24, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| Apr 23, 2024 | 16.08 | 16.59 | 16.08 | 16.57 | 16.57 | 420 |
Related Tickers
VNTN VentureNet Capital Group, Inc.
0.0002
+100.00%
0064.HK GET NICE
0.122
-0.81%
GSGI34.SA The Goldman Sachs Group, Inc.
100.39
+1.61%
N4G.DE The NAGA Group AG
0.5300
+1.92%
M44.F MARA Holdings, Inc.
12.75
+9.96%
FTK.F flatexDEGIRO AG
21.10
+1.44%
KY6.F Interactive Brokers Group, Inc.
144.00
+5.88%
CGAC Code Green Apparel Corp.
0.0003
0.00%
QBT.L Quantum Blockchain Technologies Plc
0.6750
0.00%
HGBL Heritage Global Inc.
2.0000
+1.01%