XETRA - Delayed Quote EUR
H&R GmbH & Co. KGaA (2HRA.DE)
4.9800
0.0000
(0.00%)
At close: May 21 at 5:36:12 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 4.9600 | 4.9900 | 4.9600 | 4.9800 | 4.9800 | 31,386 |
| May 20, 2025 | 4.9500 | 4.9900 | 4.9500 | 4.9800 | 4.9800 | 75,636 |
| May 19, 2025 | 4.9600 | 4.9800 | 4.9500 | 4.9500 | 4.9500 | 115,925 |
| May 16, 2025 | 4.9500 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 140,717 |
| May 15, 2025 | 3.9300 | 3.9300 | 3.7000 | 3.8100 | 3.8100 | 17,049 |
| May 14, 2025 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| May 13, 2025 | 4.0400 | 4.1700 | 4.0400 | 4.1100 | 4.1100 | 8,973 |
| May 12, 2025 | 4.0500 | 4.0500 | 3.9400 | 4.0500 | 4.0500 | 4,222 |
| May 9, 2025 | 4.0200 | 4.0200 | 3.8600 | 3.9600 | 3.9600 | 10,492 |
| May 8, 2025 | 3.9600 | 4.0900 | 3.9600 | 3.9600 | 3.9600 | 2,632 |
| May 7, 2025 | 3.9400 | 4.0100 | 3.9400 | 4.0000 | 4.0000 | 3,505 |
| May 6, 2025 | 4.0400 | 4.0400 | 3.9000 | 3.9900 | 3.9900 | 6,864 |
| May 5, 2025 | 4.0400 | 4.0600 | 3.9800 | 4.0200 | 4.0200 | 4,927 |
| May 2, 2025 | 4.1700 | 4.1900 | 3.8000 | 4.0500 | 4.0500 | 27,290 |
| Apr 30, 2025 | 4.0800 | 4.0800 | 4.0300 | 4.0700 | 4.0700 | 2,269 |
| Apr 29, 2025 | 4.0700 | 4.2000 | 4.0700 | 4.1100 | 4.1100 | 5,927 |
| Apr 28, 2025 | 4.2200 | 4.2400 | 4.2100 | 4.2400 | 4.2400 | 2,624 |
| Apr 25, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Apr 24, 2025 | 3.8400 | 4.0000 | 3.8400 | 4.0000 | 4.0000 | 11,937 |
| Apr 23, 2025 | 3.7700 | 3.8400 | 3.7100 | 3.8400 | 3.8400 | 3,783 |
| Apr 22, 2025 | 3.8500 | 3.8500 | 3.7000 | 3.7200 | 3.7200 | 1,570 |
| Apr 17, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 400 |
| Apr 16, 2025 | 3.8000 | 3.8800 | 3.7400 | 3.7400 | 3.7400 | 5,072 |
| Apr 15, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 14, 2025 | 3.7500 | 3.9700 | 3.7500 | 3.9000 | 3.9000 | 1,304 |
| Apr 11, 2025 | 3.6800 | 3.8900 | 3.6800 | 3.7100 | 3.7100 | 3,561 |
| Apr 10, 2025 | 3.8500 | 3.8500 | 3.5700 | 3.6800 | 3.6800 | 3,527 |
| Apr 9, 2025 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | 310 |
| Apr 8, 2025 | 3.6100 | 3.8000 | 3.4100 | 3.5900 | 3.5900 | 13,086 |
| Apr 7, 2025 | 3.7000 | 4.0100 | 3.6100 | 3.6500 | 3.6500 | 11,294 |
| Apr 4, 2025 | 4.2100 | 4.2700 | 3.7600 | 3.7700 | 3.7700 | 8,689 |
| Apr 3, 2025 | 4.1800 | 4.1800 | 4.1600 | 4.1600 | 4.1600 | 4,606 |
| Apr 2, 2025 | 4.3500 | 4.4000 | 4.1900 | 4.3200 | 4.3200 | 4,745 |
| Apr 1, 2025 | 4.3800 | 4.4600 | 4.0700 | 4.4000 | 4.4000 | 16,150 |
| Mar 31, 2025 | 4.3000 | 4.3000 | 4.2000 | 4.2200 | 4.2200 | 3,844 |
| Mar 28, 2025 | 4.3300 | 4.3300 | 4.2800 | 4.2800 | 4.2800 | 1,000 |
| Mar 27, 2025 | 4.2000 | 4.3200 | 4.2000 | 4.3000 | 4.3000 | 859 |
| Mar 26, 2025 | 4.2600 | 4.2800 | 4.2600 | 4.2800 | 4.2800 | 2,731 |
| Mar 25, 2025 | 4.1100 | 4.3000 | 4.1100 | 4.3000 | 4.3000 | 4,237 |
| Mar 24, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 21, 2025 | 4.3400 | 4.3400 | 4.3000 | 4.3200 | 4.3200 | 2,490 |
| Mar 20, 2025 | 4.2900 | 4.3200 | 4.2400 | 4.2500 | 4.2500 | 4,278 |
| Mar 19, 2025 | 4.3000 | 4.4300 | 4.3000 | 4.3000 | 4.3000 | 21,395 |
| Mar 18, 2025 | 4.2200 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 1,722 |
| Mar 17, 2025 | 4.2100 | 4.3500 | 4.1100 | 4.3000 | 4.3000 | 11,908 |
| Mar 14, 2025 | 4.1100 | 4.3500 | 4.1100 | 4.3500 | 4.3500 | 15,044 |
| Mar 13, 2025 | 3.9600 | 4.0500 | 3.9600 | 4.0500 | 4.0500 | 9,092 |
| Mar 12, 2025 | 3.9600 | 3.9900 | 3.7900 | 3.9900 | 3.9900 | 6,074 |
| Mar 11, 2025 | 3.9500 | 3.9900 | 3.7700 | 3.9000 | 3.9000 | 21,000 |
| Mar 10, 2025 | 3.9800 | 3.9800 | 3.7500 | 3.7500 | 3.7500 | 2,599 |
| Mar 7, 2025 | 4.0000 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 36,873 |
| Mar 6, 2025 | 3.8200 | 4.0000 | 3.8200 | 4.0000 | 4.0000 | 30,325 |
| Mar 5, 2025 | 3.7300 | 3.9000 | 3.7200 | 3.8200 | 3.8200 | 17,000 |
| Mar 4, 2025 | 3.7800 | 3.8500 | 3.7200 | 3.7200 | 3.7200 | 4,052 |
| Mar 3, 2025 | 3.8200 | 3.9000 | 3.7000 | 3.8900 | 3.8900 | 11,841 |
| Feb 28, 2025 | 3.6700 | 3.8200 | 3.6700 | 3.7600 | 3.7600 | 14,593 |
| Feb 27, 2025 | 3.5200 | 3.6600 | 3.5200 | 3.6600 | 3.6600 | 48,284 |
| Feb 26, 2025 | 3.5400 | 3.5500 | 3.5100 | 3.5100 | 3.5100 | 17,393 |
| Feb 25, 2025 | 3.5000 | 3.5100 | 3.4400 | 3.4400 | 3.4400 | 1,027 |
| Feb 24, 2025 | 3.4100 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 6,102 |
| Feb 21, 2025 | 3.4300 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 7,355 |
| Feb 20, 2025 | 3.5700 | 3.5800 | 3.4200 | 3.4200 | 3.4200 | 9,683 |
| Feb 19, 2025 | 3.5500 | 3.5600 | 3.4800 | 3.5600 | 3.5600 | 31,355 |
| Feb 18, 2025 | 3.6300 | 3.6700 | 3.5100 | 3.6000 | 3.6000 | 3,711 |
| Feb 17, 2025 | 3.6100 | 3.6100 | 3.5500 | 3.6100 | 3.6100 | 6,176 |
| Feb 14, 2025 | 3.5200 | 3.5700 | 3.4400 | 3.4700 | 3.4700 | 14,453 |
| Feb 13, 2025 | 3.5000 | 3.5600 | 3.5000 | 3.5100 | 3.5100 | 9,879 |
| Feb 12, 2025 | 3.5100 | 3.5500 | 3.5000 | 3.5500 | 3.5500 | 7,328 |
| Feb 11, 2025 | 3.6500 | 3.6500 | 3.4100 | 3.4100 | 3.4100 | 8,180 |
| Feb 10, 2025 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Feb 7, 2025 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Feb 6, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Feb 5, 2025 | 3.7900 | 3.7900 | 3.6800 | 3.7200 | 3.7200 | 11,818 |
| Feb 4, 2025 | 3.7400 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | 158 |
| Feb 3, 2025 | 3.7800 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 115 |
| Jan 31, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 30, 2025 | 3.7500 | 3.7900 | 3.7500 | 3.7900 | 3.7900 | 3,228 |
| Jan 29, 2025 | 3.7300 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 53 |
| Jan 28, 2025 | 3.7300 | 3.7700 | 3.7300 | 3.7700 | 3.7700 | 204 |
| Jan 27, 2025 | 3.7400 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 1,803 |
| Jan 24, 2025 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 23, 2025 | 3.7800 | 3.7800 | 3.7100 | 3.7600 | 3.7600 | 2,116 |
| Jan 22, 2025 | 3.8000 | 3.8000 | 3.7700 | 3.7700 | 3.7700 | 3,183 |
| Jan 21, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Jan 20, 2025 | 3.8100 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | - |
| Jan 17, 2025 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 2,919 |
| Jan 16, 2025 | 3.7300 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 3,378 |
| Jan 15, 2025 | 3.7500 | 3.7700 | 3.7300 | 3.7300 | 3.7300 | 10,009 |
| Jan 14, 2025 | 3.7500 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 3,301 |
| Jan 13, 2025 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | 3.7100 | 3,044 |
| Jan 10, 2025 | 3.7500 | 3.7500 | 3.7300 | 3.7500 | 3.7500 | 386 |
| Jan 9, 2025 | 3.7700 | 3.7700 | 3.7400 | 3.7700 | 3.7700 | 2,139 |
| Jan 8, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| Jan 7, 2025 | 3.7500 | 3.7500 | 3.6600 | 3.6700 | 3.6700 | 6,677 |
| Jan 6, 2025 | 3.5900 | 3.7500 | 3.5800 | 3.7500 | 3.7500 | 13,741 |
| Jan 3, 2025 | 3.5500 | 3.6000 | 3.5500 | 3.5600 | 3.5600 | 2,315 |
| Jan 2, 2025 | 3.4600 | 3.5800 | 3.4600 | 3.5200 | 3.5200 | 3,144 |
| Dec 30, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Dec 27, 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 1,559 |
| Dec 23, 2024 | 3.3200 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 6,208 |
| Dec 20, 2024 | 3.3400 | 3.3400 | 3.3100 | 3.3100 | 3.3100 | 4,675 |
| Dec 19, 2024 | 3.3700 | 3.3700 | 3.3400 | 3.3600 | 3.3600 | - |
| Dec 18, 2024 | 3.3900 | 3.3900 | 3.3400 | 3.3700 | 3.3700 | 1,908 |
| Dec 17, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Dec 16, 2024 | 3.3900 | 3.3900 | 3.3000 | 3.3500 | 3.3500 | 12,882 |
| Dec 13, 2024 | 3.3100 | 3.3900 | 3.3000 | 3.3600 | 3.3600 | 10,127 |
| Dec 12, 2024 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 10,701 |
| Dec 11, 2024 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | 3.3800 | 525 |
| Dec 10, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 9, 2024 | 3.4300 | 3.4300 | 3.3400 | 3.4000 | 3.4000 | 1,023 |
| Dec 6, 2024 | 3.3600 | 3.4200 | 3.3200 | 3.3900 | 3.3900 | 11,319 |
| Dec 5, 2024 | 3.4400 | 3.4500 | 3.4100 | 3.4100 | 3.4100 | 3,130 |
| Dec 4, 2024 | 3.3600 | 3.4000 | 3.3600 | 3.4000 | 3.4000 | 1,436 |
| Dec 3, 2024 | 3.3100 | 3.3600 | 3.3100 | 3.3600 | 3.3600 | 70 |
| Dec 2, 2024 | 3.2800 | 3.4500 | 3.2800 | 3.4300 | 3.4300 | 7,741 |
| Nov 29, 2024 | 3.4200 | 3.4200 | 3.3500 | 3.3500 | 3.3500 | - |
| Nov 28, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Nov 27, 2024 | 3.4700 | 3.5000 | 3.4200 | 3.4500 | 3.4500 | 1,629 |
| Nov 26, 2024 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 500 |
| Nov 25, 2024 | 3.4300 | 3.4800 | 3.4300 | 3.4500 | 3.4500 | 6,885 |
| Nov 22, 2024 | 3.4600 | 3.4800 | 3.4000 | 3.4200 | 3.4200 | 5,983 |
| Nov 21, 2024 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | 3.4200 | 7,523 |
| Nov 20, 2024 | 3.2700 | 3.2800 | 3.2700 | 3.2800 | 3.2800 | 1,013 |
| Nov 19, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2700 | 3.2700 | 12,161 |
| Nov 18, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Nov 15, 2024 | 3.2300 | 3.5000 | 3.2300 | 3.4700 | 3.4700 | 13,568 |
| Nov 14, 2024 | 3.3600 | 3.4000 | 3.3000 | 3.3800 | 3.3800 | 17,597 |
| Nov 13, 2024 | 3.3600 | 3.3900 | 3.3500 | 3.3900 | 3.3900 | 1,815 |
| Nov 12, 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4000 | 3.4000 | 5,477 |
| Nov 11, 2024 | 3.4400 | 3.4800 | 3.3000 | 3.4700 | 3.4700 | 14,908 |
| Nov 8, 2024 | 3.5000 | 3.5500 | 3.4900 | 3.4900 | 3.4900 | 5,404 |
| Nov 7, 2024 | 3.5500 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 1,777 |
| Nov 6, 2024 | 3.5700 | 3.5800 | 3.5000 | 3.5600 | 3.5600 | 13,119 |
| Nov 5, 2024 | 3.6000 | 3.6500 | 3.5700 | 3.6400 | 3.6400 | 2,270 |
| Nov 4, 2024 | 3.6000 | 3.6800 | 3.6000 | 3.6800 | 3.6800 | 8,720 |
| Nov 1, 2024 | 3.7300 | 3.7300 | 3.6200 | 3.7000 | 3.7000 | 6,495 |
| Oct 31, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Oct 30, 2024 | 3.6800 | 3.7400 | 3.6700 | 3.7400 | 3.7400 | 2,746 |
| Oct 29, 2024 | 3.7400 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 5,214 |
| Oct 28, 2024 | 3.6800 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 718 |
| Oct 25, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Oct 24, 2024 | 3.7300 | 3.7400 | 3.7100 | 3.7100 | 3.7100 | 224 |
| Oct 23, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 2,127 |
| Oct 22, 2024 | 3.7300 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | 333 |
| Oct 21, 2024 | 3.7200 | 3.7300 | 3.7000 | 3.7200 | 3.7200 | 2,609 |
| Oct 18, 2024 | 3.7300 | 3.7500 | 3.7100 | 3.7300 | 3.7300 | 12,075 |
| Oct 17, 2024 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | 3.7200 | 150 |
| Oct 16, 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 3,135 |
| Oct 15, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | 2,385 |
| Oct 14, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 8,146 |
| Oct 11, 2024 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | 3.7300 | 84 |
| Oct 10, 2024 | 3.7200 | 3.7300 | 3.7200 | 3.7300 | 3.7300 | 600 |
| Oct 9, 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 369 |
| Oct 8, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 1,349 |
| Oct 7, 2024 | 3.7200 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 930 |
| Oct 4, 2024 | 3.7400 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | 3,593 |
| Oct 3, 2024 | 3.7600 | 3.7600 | 3.7500 | 3.7500 | 3.7500 | 1,620 |
| Oct 2, 2024 | 3.7600 | 3.7600 | 3.7400 | 3.7500 | 3.7500 | 3,341 |
| Oct 1, 2024 | 3.7900 | 3.7900 | 3.7400 | 3.7600 | 3.7600 | 46 |
| Sep 30, 2024 | 3.7400 | 3.8000 | 3.7400 | 3.7900 | 3.7900 | 3,598 |
| Sep 27, 2024 | 3.7800 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 8,116 |
| Sep 26, 2024 | 3.8000 | 3.8000 | 3.7400 | 3.8000 | 3.8000 | 7,099 |
| Sep 25, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 3.8000 | 4,513 |
| Sep 24, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7900 | 3.7900 | 4,630 |
| Sep 23, 2024 | 3.8000 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 2,171 |
| Sep 20, 2024 | 3.8000 | 3.8500 | 3.7600 | 3.7600 | 3.7600 | 9,813 |
| Sep 19, 2024 | 3.6800 | 3.7700 | 3.6800 | 3.7600 | 3.7600 | 4,504 |
| Sep 18, 2024 | 3.7500 | 3.7600 | 3.6700 | 3.7200 | 3.7200 | 2,993 |
| Sep 17, 2024 | 3.7500 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | 5,174 |
| Sep 16, 2024 | 3.7800 | 3.7900 | 3.7400 | 3.7400 | 3.7400 | 5,023 |
| Sep 13, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 200 |
| Sep 12, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 41 |
| Sep 11, 2024 | 3.8000 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep 10, 2024 | 3.7900 | 3.7900 | 3.7800 | 3.7800 | 3.7800 | 1,233 |
| Sep 9, 2024 | 3.7900 | 3.8100 | 3.7900 | 3.8100 | 3.8100 | 780 |
| Sep 6, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 5, 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 500 |
| Sep 4, 2024 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | 3.8700 | 2,700 |
| Sep 3, 2024 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | 3.8700 | 2,800 |
| Sep 2, 2024 | 3.8900 | 3.8900 | 3.8800 | 3.8800 | 3.8800 | 16 |
| Aug 30, 2024 | 3.8200 | 3.9000 | 3.7900 | 3.8500 | 3.8500 | 14,283 |
| Aug 29, 2024 | 3.7500 | 3.8000 | 3.7500 | 3.7800 | 3.7800 | 1,441 |
| Aug 28, 2024 | 3.7500 | 3.7600 | 3.7500 | 3.7500 | 3.7500 | 12,577 |
| Aug 27, 2024 | 3.7400 | 3.7700 | 3.7400 | 3.7700 | 3.7700 | 7,111 |
| Aug 26, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 28,025 |
| Aug 23, 2024 | 3.7400 | 3.7400 | 3.7000 | 3.7200 | 3.7200 | 2,381 |
| Aug 22, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.7400 | 3.7400 | 20,215 |
| Aug 21, 2024 | 3.7300 | 3.7500 | 3.7200 | 3.7500 | 3.7500 | 3,818 |
| Aug 20, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 5,535 |
| Aug 19, 2024 | 3.7400 | 3.7800 | 3.7400 | 3.7600 | 3.7600 | 4,808 |
| Aug 16, 2024 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.7200 | 1,021 |
| Aug 15, 2024 | 3.7400 | 3.8000 | 3.7000 | 3.7600 | 3.7600 | 7,342 |
| Aug 14, 2024 | 3.7400 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 13, 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7100 | 3.7100 | 11,755 |
| Aug 12, 2024 | 3.7900 | 3.7900 | 3.7700 | 3.7700 | 3.7700 | 5,923 |
| Aug 9, 2024 | 3.8900 | 3.8900 | 3.7600 | 3.8400 | 3.8400 | 10,090 |
| Aug 8, 2024 | 3.9200 | 3.9400 | 3.7400 | 3.7400 | 3.7400 | 11,419 |
| Aug 7, 2024 | 3.7100 | 3.9400 | 3.6500 | 3.9400 | 3.9400 | 23,118 |
| Aug 6, 2024 | 3.9900 | 3.9900 | 3.6900 | 3.6900 | 3.6900 | 8,159 |
| Aug 5, 2024 | 4.0000 | 4.0300 | 3.8800 | 3.8800 | 3.8800 | 41,576 |
| Aug 2, 2024 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 373 |
| Aug 1, 2024 | 4.1100 | 4.1100 | 4.0800 | 4.0800 | 4.0800 | 39 |
| Jul 31, 2024 | 4.0900 | 4.1200 | 4.0600 | 4.0600 | 4.0600 | 4,025 |
| Jul 30, 2024 | 4.0600 | 4.0600 | 3.9400 | 3.9400 | 3.9400 | 7,163 |
| Jul 29, 2024 | 4.1200 | 4.1200 | 4.0600 | 4.0800 | 4.0800 | 4,486 |
| Jul 26, 2024 | 4.2800 | 4.2800 | 4.1100 | 4.1700 | 4.1700 | 1,869 |
| Jul 25, 2024 | 4.1800 | 4.2000 | 4.0800 | 4.2000 | 4.2000 | 41,815 |
| Jul 24, 2024 | 4.3700 | 4.3700 | 4.0800 | 4.1400 | 4.1400 | 26,458 |
| Jul 23, 2024 | 4.4400 | 4.4600 | 4.0800 | 4.2900 | 4.2900 | 29,816 |
| Jul 22, 2024 | 4.9500 | 4.9500 | 4.0600 | 4.3800 | 4.3800 | 91,492 |
| Jul 19, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 1 |
| Jul 18, 2024 | 4.9100 | 4.9700 | 4.9000 | 4.9100 | 4.9100 | 15,338 |
| Jul 17, 2024 | 4.9200 | 4.9700 | 4.9000 | 4.9000 | 4.9000 | 23,795 |
| Jul 16, 2024 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | 4.8000 | 613 |
| Jul 15, 2024 | 4.8500 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 360 |
| Jul 12, 2024 | 4.8900 | 4.9000 | 4.8200 | 4.8200 | 4.8200 | 4,273 |
| Jul 11, 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 100 |
| Jul 10, 2024 | 4.8000 | 4.8300 | 4.7800 | 4.7800 | 4.7800 | 10,269 |
| Jul 9, 2024 | 4.7800 | 4.8300 | 4.7800 | 4.8300 | 4.8300 | 1,326 |
| Jul 8, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 3,408 |
| Jul 5, 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | 2,006 |
| Jul 4, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jul 3, 2024 | 4.8200 | 4.8200 | 4.7600 | 4.7600 | 4.7600 | 4,598 |
| Jul 2, 2024 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | 4.8200 | 118 |
| Jul 1, 2024 | 4.8600 | 4.8600 | 4.8200 | 4.8200 | 4.8200 | 33 |
| Jun 28, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jun 27, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jun 26, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 463 |
| Jun 25, 2024 | 4.8200 | 4.8200 | 4.7700 | 4.7700 | 4.7700 | 1,370 |
| Jun 24, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 543 |
| Jun 21, 2024 | 4.8100 | 4.8600 | 4.8000 | 4.8600 | 4.8600 | 1,184 |
| Jun 20, 2024 | 4.8400 | 4.9300 | 4.8000 | 4.9300 | 4.9300 | 7,351 |
| Jun 19, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8300 | 4.8300 | 708 |
| Jun 18, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Jun 17, 2024 | 5.0000 | 5.0000 | 4.8200 | 4.8500 | 4.8500 | 646 |
| Jun 14, 2024 | 4.8500 | 4.8600 | 4.8400 | 4.8600 | 4.8600 | 1,197 |
| Jun 13, 2024 | 5.0000 | 5.0000 | 4.8500 | 4.8900 | 4.8900 | 4,927 |
| Jun 12, 2024 | 4.9200 | 4.9800 | 4.8600 | 4.9400 | 4.9400 | 5,107 |
| Jun 11, 2024 | 4.8500 | 4.9700 | 4.8400 | 4.8500 | 4.8500 | 14,939 |
| Jun 10, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jun 7, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | 2,394 |
| Jun 6, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 1,795 |
| Jun 5, 2024 | 4.8700 | 4.9000 | 4.8600 | 4.8900 | 4.8900 | 1,402 |
| Jun 4, 2024 | 4.8900 | 4.8900 | 4.8700 | 4.8900 | 4.8900 | 1,258 |
| Jun 3, 2024 | 5.0000 | 5.0000 | 4.8900 | 4.9300 | 4.9300 | 2,363 |
| May 31, 2024 | 4.9000 | 4.9100 | 4.8900 | 4.9000 | 4.9000 | 6,412 |
| May 30, 2024 | 4.9200 | 4.9200 | 4.9100 | 4.9100 | 4.9100 | 4,723 |
| May 29, 2024 | 0.1 Dividend | |||||
| May 29, 2024 | 4.9600 | 4.9600 | 4.9400 | 4.9400 | 4.9400 | 250 |
| May 28, 2024 | 4.9900 | 5.0200 | 4.9100 | 4.9500 | 4.8500 | 18,435 |
| May 27, 2024 | 5.0600 | 5.0800 | 4.9700 | 4.9800 | 4.8794 | 4,310 |
| May 24, 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 4.9382 | - |
| May 23, 2024 | 5.0200 | 5.0600 | 5.0000 | 5.0600 | 4.9578 | 146 |
| May 22, 2024 | 4.9800 | 5.0000 | 4.9600 | 5.0000 | 4.8990 | 520 |
| May 21, 2024 | 5.0200 | 5.1200 | 4.9700 | 4.9800 | 4.8794 | 4,957 |
Related Tickers
BNN.DE BRAIN Biotech AG
2.1200
0.00%
AP3.DE Air Products and Chemicals, Inc.
240.60
-2.27%
VBK.SG VERBIO Vereinigte BioEnergie AG
9.59
+0.63%
MZX.DE Masterflex SE
11.45
+0.44%
H2A.DE H2APEX Group SCA
2.3000
0.00%
IFF.F International Flavors & Fragrances Inc.
68.70
+0.38%
AMC.DE Albemarle Corporation
51.46
-3.72%
UZU.DE Uzin Utz SE
61.50
-0.81%
FPE3.DE Fuchs SE
44.72
-0.36%
NTG.DE Nabaltec AG
15.50
-0.32%