Frankfurt - Delayed Quote EUR
Qt Group Oyj (2QT.F)
62.05
-7.50
(-10.78%)
As of 9:18:38 AM GMT+2. Market Open.
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 24, 2025 | 68.55 | 68.55 | 62.05 | 62.05 | 62.05 | 9 |
| Apr 23, 2025 | 69.50 | 69.55 | 69.50 | 69.55 | 69.55 | - |
| Apr 22, 2025 | 69.00 | 69.00 | 65.35 | 65.35 | 65.35 | 2 |
| Apr 17, 2025 | 69.20 | 69.20 | 68.85 | 68.85 | 68.85 | - |
| Apr 16, 2025 | 68.85 | 69.25 | 68.85 | 69.25 | 69.25 | - |
| Apr 15, 2025 | 68.60 | 69.65 | 68.60 | 69.55 | 69.55 | 2 |
| Apr 14, 2025 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| Apr 11, 2025 | 69.90 | 69.90 | 69.00 | 69.00 | 69.00 | - |
| Apr 10, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
| Apr 9, 2025 | 67.05 | 67.05 | 64.00 | 64.00 | 64.00 | 2 |
| Apr 8, 2025 | 68.05 | 69.05 | 68.05 | 68.95 | 68.95 | 72 |
| Apr 7, 2025 | 67.45 | 67.45 | 66.10 | 66.10 | 66.10 | 16 |
| Apr 4, 2025 | 72.55 | 72.55 | 68.95 | 69.00 | 69.00 | 20 |
| Apr 3, 2025 | 74.70 | 74.70 | 74.15 | 74.15 | 74.15 | - |
| Apr 2, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| Apr 1, 2025 | 74.75 | 77.10 | 74.75 | 77.10 | 77.10 | 105 |
| Mar 31, 2025 | 75.80 | 75.80 | 75.45 | 75.45 | 75.45 | 3 |
| Mar 28, 2025 | 77.95 | 78.45 | 77.95 | 78.30 | 78.30 | 70 |
| Mar 27, 2025 | 78.55 | 78.80 | 76.80 | 78.80 | 78.80 | 35 |
| Mar 26, 2025 | 79.25 | 79.25 | 78.60 | 78.60 | 78.60 | 70 |
| Mar 25, 2025 | 79.35 | 79.65 | 79.35 | 79.45 | 79.45 | 6 |
| Mar 24, 2025 | 79.55 | 79.65 | 79.55 | 79.65 | 79.65 | - |
| Mar 21, 2025 | 79.30 | 79.30 | 78.75 | 78.75 | 78.75 | - |
| Mar 20, 2025 | 79.85 | 80.60 | 79.85 | 80.60 | 80.60 | - |
| Mar 19, 2025 | 79.65 | 80.00 | 79.65 | 80.00 | 80.00 | - |
| Mar 18, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | - |
| Mar 17, 2025 | 79.60 | 79.95 | 79.60 | 79.95 | 79.95 | - |
| Mar 14, 2025 | 78.45 | 79.90 | 78.45 | 79.90 | 79.90 | 1 |
| Mar 13, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| Mar 12, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | - |
| Mar 11, 2025 | 80.20 | 80.20 | 79.10 | 79.10 | 79.10 | 204 |
| Mar 10, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| Mar 7, 2025 | 83.50 | 83.50 | 81.95 | 81.95 | 81.95 | - |
| Mar 6, 2025 | 82.75 | 84.50 | 82.75 | 84.50 | 84.50 | - |
| Mar 5, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | - |
| Mar 4, 2025 | 82.70 | 82.70 | 81.05 | 81.05 | 81.05 | 7 |
| Mar 3, 2025 | 83.40 | 83.80 | 83.40 | 83.80 | 83.80 | - |
| Feb 28, 2025 | 82.70 | 83.30 | 82.70 | 83.30 | 83.30 | 11 |
| Feb 27, 2025 | 87.10 | 87.10 | 84.50 | 84.50 | 84.50 | 1 |
| Feb 26, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | - |
| Feb 25, 2025 | 86.75 | 87.60 | 86.75 | 87.00 | 87.00 | 4 |
| Feb 24, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | 88.95 | - |
| Feb 21, 2025 | 91.00 | 91.90 | 89.00 | 89.00 | 89.00 | 18 |
| Feb 20, 2025 | 90.55 | 90.75 | 90.55 | 90.75 | 90.75 | - |
| Feb 19, 2025 | 90.25 | 91.35 | 90.25 | 90.25 | 90.25 | 3 |
| Feb 18, 2025 | 89.80 | 91.50 | 89.75 | 91.25 | 91.25 | 18 |
| Feb 17, 2025 | 88.30 | 90.10 | 88.30 | 90.10 | 90.10 | 12 |
| Feb 14, 2025 | 88.95 | 89.05 | 87.10 | 87.10 | 87.10 | 3 |
| Feb 13, 2025 | 79.25 | 89.15 | 79.25 | 89.15 | 89.15 | 19 |
| Feb 12, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - |
| Feb 11, 2025 | 78.15 | 78.90 | 78.15 | 78.65 | 78.65 | 3 |
| Feb 10, 2025 | 79.10 | 79.35 | 78.15 | 78.55 | 78.55 | 13 |
| Feb 7, 2025 | 79.15 | 80.35 | 79.10 | 79.10 | 79.10 | 30 |
| Feb 6, 2025 | 80.15 | 80.15 | 79.25 | 79.25 | 79.25 | - |
| Feb 5, 2025 | 79.35 | 79.35 | 78.40 | 78.40 | 78.40 | - |
| Feb 4, 2025 | 76.90 | 78.80 | 76.90 | 78.70 | 78.70 | 35 |
| Feb 3, 2025 | 76.40 | 77.65 | 76.40 | 77.65 | 77.65 | - |
| Jan 31, 2025 | 78.80 | 78.80 | 78.60 | 78.60 | 78.60 | 1 |
| Jan 30, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | - |
| Jan 29, 2025 | 77.35 | 78.20 | 77.35 | 78.20 | 78.20 | - |
| Jan 28, 2025 | 75.50 | 78.55 | 75.50 | 76.70 | 76.70 | 4 |
| Jan 27, 2025 | 76.70 | 76.70 | 75.80 | 75.80 | 75.80 | - |
| Jan 24, 2025 | 77.30 | 77.90 | 77.30 | 77.90 | 77.90 | 19 |
| Jan 23, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| Jan 22, 2025 | 76.70 | 77.35 | 76.70 | 77.35 | 77.35 | - |
| Jan 21, 2025 | 75.25 | 76.15 | 74.30 | 74.30 | 74.30 | 11 |
| Jan 20, 2025 | 78.35 | 78.35 | 76.75 | 76.75 | 76.75 | 13 |
| Jan 17, 2025 | 75.40 | 76.20 | 75.40 | 76.20 | 76.20 | - |
| Jan 16, 2025 | 73.80 | 75.30 | 73.80 | 75.10 | 75.10 | 6 |
| Jan 15, 2025 | 72.35 | 72.35 | 72.25 | 72.30 | 72.30 | 3 |
| Jan 14, 2025 | 71.45 | 72.80 | 71.45 | 72.80 | 72.80 | 8 |
| Jan 13, 2025 | 71.10 | 71.55 | 70.80 | 71.00 | 71.00 | 74 |
| Jan 10, 2025 | 72.80 | 73.10 | 72.80 | 73.10 | 73.10 | 5 |
| Jan 9, 2025 | 72.00 | 72.10 | 72.00 | 72.10 | 72.10 | 6 |
| Jan 8, 2025 | 74.05 | 74.05 | 72.25 | 72.25 | 72.25 | - |
| Jan 7, 2025 | 70.30 | 74.40 | 70.30 | 74.40 | 74.40 | 4 |
| Jan 6, 2025 | 69.30 | 71.20 | 69.30 | 71.20 | 71.20 | - |
| Jan 3, 2025 | 69.75 | 69.75 | 64.15 | 69.30 | 69.30 | 97 |
| Jan 2, 2025 | 67.70 | 69.00 | 67.70 | 69.00 | 69.00 | 8 |
| Dec 30, 2024 | 67.20 | 67.70 | 67.20 | 67.20 | 67.20 | 7 |
| Dec 27, 2024 | 66.55 | 67.80 | 66.55 | 67.80 | 67.80 | - |
| Dec 23, 2024 | 66.30 | 66.45 | 66.30 | 66.45 | 66.45 | 2 |
| Dec 20, 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Dec 19, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Dec 18, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 152 |
| Dec 17, 2024 | 68.50 | 68.50 | 67.35 | 67.35 | 67.35 | - |
| Dec 16, 2024 | 70.05 | 70.05 | 67.10 | 68.75 | 68.75 | - |
| Dec 13, 2024 | 69.80 | 70.55 | 68.50 | 69.70 | 69.70 | 28 |
| Dec 12, 2024 | 70.45 | 70.45 | 68.65 | 69.85 | 69.85 | - |
| Dec 11, 2024 | 71.60 | 71.60 | 69.60 | 70.40 | 70.40 | - |
| Dec 10, 2024 | 71.65 | 71.65 | 69.35 | 71.50 | 71.50 | 10 |
| Dec 9, 2024 | 71.50 | 72.05 | 71.15 | 72.00 | 72.00 | - |
| Dec 6, 2024 | 70.85 | 71.60 | 70.45 | 71.55 | 71.55 | - |
| Dec 5, 2024 | 70.70 | 71.00 | 70.15 | 71.00 | 71.00 | - |
| Dec 4, 2024 | 69.15 | 70.65 | 68.85 | 70.65 | 70.65 | 13 |
| Dec 3, 2024 | 69.05 | 69.15 | 67.90 | 69.15 | 69.15 | 6 |
| Dec 2, 2024 | 67.50 | 69.15 | 67.35 | 69.10 | 69.10 | 6 |
| Nov 29, 2024 | 68.00 | 68.15 | 67.10 | 68.15 | 68.15 | - |
| Nov 28, 2024 | 67.40 | 68.00 | 67.10 | 68.00 | 68.00 | 17 |
| Nov 27, 2024 | 67.40 | 67.40 | 66.25 | 67.00 | 67.00 | - |
| Nov 26, 2024 | 68.75 | 68.75 | 67.00 | 67.60 | 67.60 | - |
| Nov 25, 2024 | 66.80 | 69.30 | 66.40 | 69.30 | 69.30 | - |
| Nov 22, 2024 | 66.55 | 66.55 | 65.55 | 65.65 | 65.65 | - |
| Nov 21, 2024 | 66.40 | 66.40 | 65.15 | 65.60 | 65.60 | - |
| Nov 20, 2024 | 67.45 | 67.85 | 65.05 | 65.05 | 65.05 | 5 |
| Nov 19, 2024 | 67.90 | 67.90 | 66.15 | 66.20 | 66.20 | - |
| Nov 18, 2024 | 68.50 | 68.50 | 66.85 | 66.85 | 66.85 | 15 |
| Nov 15, 2024 | 68.70 | 69.90 | 67.10 | 67.95 | 67.95 | 5 |
| Nov 14, 2024 | 68.20 | 68.20 | 66.50 | 66.60 | 66.60 | - |
| Nov 13, 2024 | 66.75 | 67.55 | 66.05 | 67.55 | 67.55 | - |
| Nov 12, 2024 | 68.50 | 68.50 | 66.05 | 66.05 | 66.05 | - |
| Nov 11, 2024 | 67.95 | 68.70 | 67.75 | 68.20 | 68.20 | - |
| Nov 8, 2024 | 69.50 | 69.50 | 66.70 | 66.75 | 66.75 | 6 |
| Nov 7, 2024 | 66.95 | 69.05 | 66.95 | 68.55 | 68.55 | 99 |
| Nov 6, 2024 | 68.65 | 68.65 | 67.05 | 67.95 | 67.95 | 14 |
| Nov 5, 2024 | 67.55 | 67.55 | 67.45 | 67.45 | 67.45 | - |
| Nov 4, 2024 | 69.00 | 69.00 | 66.75 | 66.95 | 66.95 | - |
| Nov 1, 2024 | 70.80 | 70.95 | 67.85 | 67.85 | 67.85 | 14 |
| Oct 31, 2024 | 84.45 | 84.45 | 68.60 | 68.60 | 68.60 | 21 |
| Oct 30, 2024 | 86.40 | 86.40 | 84.00 | 84.05 | 84.05 | - |
| Oct 29, 2024 | 88.45 | 88.60 | 83.95 | 85.65 | 85.65 | 22 |
| Oct 28, 2024 | 86.70 | 87.90 | 85.90 | 87.20 | 87.20 | 60 |
| Oct 25, 2024 | 86.70 | 87.30 | 85.05 | 85.05 | 85.05 | 5 |
| Oct 24, 2024 | 86.00 | 87.60 | 86.00 | 86.00 | 86.00 | - |
| Oct 23, 2024 | 87.10 | 87.10 | 84.50 | 84.50 | 84.50 | 20 |
| Oct 22, 2024 | 87.70 | 88.10 | 86.45 | 87.70 | 87.70 | - |
| Oct 21, 2024 | 89.30 | 90.05 | 86.55 | 86.90 | 86.90 | 4 |
| Oct 18, 2024 | 88.45 | 90.45 | 88.45 | 89.90 | 89.90 | - |
| Oct 17, 2024 | 88.35 | 89.45 | 87.60 | 87.60 | 87.60 | - |
| Oct 16, 2024 | 86.90 | 89.75 | 86.90 | 87.40 | 87.40 | 6 |
| Oct 15, 2024 | 88.70 | 90.90 | 88.25 | 88.25 | 88.25 | 170 |
| Oct 14, 2024 | 88.10 | 88.45 | 87.60 | 87.70 | 87.70 | - |
| Oct 11, 2024 | 88.50 | 89.40 | 87.10 | 87.10 | 87.10 | 5 |
| Oct 10, 2024 | 87.20 | 88.65 | 86.75 | 87.65 | 87.65 | - |
| Oct 9, 2024 | 88.30 | 88.30 | 86.40 | 86.40 | 86.40 | 6 |
| Oct 8, 2024 | 87.00 | 87.60 | 86.35 | 86.35 | 86.35 | - |
| Oct 7, 2024 | 90.55 | 90.55 | 87.40 | 87.40 | 87.40 | 10 |
| Oct 4, 2024 | 89.90 | 91.45 | 89.90 | 90.45 | 90.45 | - |
| Oct 3, 2024 | 90.25 | 92.20 | 90.25 | 91.05 | 91.05 | 3 |
| Oct 2, 2024 | 91.35 | 91.45 | 89.75 | 89.75 | 89.75 | 2 |
| Oct 1, 2024 | 92.85 | 93.95 | 90.45 | 90.45 | 90.45 | 7 |
| Sep 30, 2024 | 91.45 | 92.75 | 91.45 | 91.80 | 91.80 | 20 |
| Sep 27, 2024 | 92.70 | 93.00 | 90.30 | 90.30 | 90.30 | 7 |
| Sep 26, 2024 | 90.80 | 92.55 | 90.80 | 91.65 | 91.65 | - |
| Sep 25, 2024 | 88.10 | 90.00 | 88.10 | 88.85 | 88.85 | 5 |
| Sep 24, 2024 | 89.90 | 91.05 | 87.45 | 87.45 | 87.45 | 14 |
| Sep 23, 2024 | 89.75 | 89.90 | 88.55 | 88.55 | 88.55 | - |
| Sep 20, 2024 | 90.60 | 90.90 | 88.60 | 88.60 | 88.60 | - |
| Sep 19, 2024 | 87.15 | 91.55 | 87.15 | 90.30 | 90.30 | 6 |
| Sep 18, 2024 | 87.30 | 87.30 | 86.55 | 86.55 | 86.55 | - |
| Sep 17, 2024 | 86.40 | 88.35 | 86.05 | 86.05 | 86.05 | - |
| Sep 16, 2024 | 87.55 | 87.55 | 85.25 | 85.25 | 85.25 | - |
| Sep 13, 2024 | 89.00 | 89.40 | 86.50 | 86.50 | 86.50 | 60 |
| Sep 12, 2024 | 89.45 | 89.45 | 87.75 | 88.20 | 88.20 | - |
| Sep 11, 2024 | 88.95 | 89.60 | 87.80 | 87.80 | 87.80 | - |
| Sep 10, 2024 | 88.65 | 90.00 | 87.95 | 87.95 | 87.95 | 3 |
| Sep 9, 2024 | 88.75 | 90.00 | 87.90 | 87.90 | 87.90 | - |
| Sep 6, 2024 | 89.50 | 90.90 | 87.40 | 87.40 | 87.40 | - |
| Sep 5, 2024 | 90.45 | 90.80 | 88.75 | 88.75 | 88.75 | - |
| Sep 4, 2024 | 90.30 | 90.80 | 88.55 | 89.60 | 89.60 | 1 |
| Sep 3, 2024 | 95.80 | 95.80 | 90.30 | 90.30 | 90.30 | 10 |
| Sep 2, 2024 | 95.15 | 95.65 | 94.95 | 94.95 | 94.95 | - |
| Aug 30, 2024 | 93.80 | 95.05 | 93.80 | 93.85 | 93.85 | 24 |
| Aug 29, 2024 | 93.45 | 94.45 | 93.45 | 94.35 | 94.35 | - |
| Aug 28, 2024 | 93.30 | 94.80 | 93.30 | 94.15 | 94.15 | 35 |
| Aug 27, 2024 | 93.60 | 94.20 | 92.85 | 92.85 | 92.85 | - |
| Aug 26, 2024 | 94.10 | 94.15 | 93.75 | 93.75 | 93.75 | 3 |
| Aug 23, 2024 | 93.65 | 94.50 | 92.85 | 94.50 | 94.50 | - |
| Aug 22, 2024 | 94.25 | 94.50 | 93.85 | 94.05 | 94.05 | - |
| Aug 21, 2024 | 93.90 | 94.45 | 93.85 | 94.45 | 94.45 | - |
| Aug 20, 2024 | 93.35 | 94.40 | 93.35 | 93.85 | 93.85 | 5 |
| Aug 19, 2024 | 92.25 | 93.85 | 92.25 | 93.70 | 93.70 | - |
| Aug 16, 2024 | 92.65 | 92.65 | 91.80 | 91.80 | 91.80 | - |
| Aug 15, 2024 | 91.45 | 92.75 | 91.45 | 92.75 | 92.75 | 3 |
| Aug 14, 2024 | 91.45 | 91.95 | 90.70 | 90.75 | 90.75 | 1 |
| Aug 13, 2024 | 91.30 | 91.40 | 90.00 | 90.90 | 90.90 | - |
| Aug 12, 2024 | 88.55 | 91.65 | 88.55 | 91.65 | 91.65 | - |
| Aug 9, 2024 | 88.75 | 90.05 | 86.30 | 88.15 | 88.15 | 70 |
| Aug 8, 2024 | 76.80 | 89.30 | 76.80 | 89.30 | 89.30 | 100 |
| Aug 7, 2024 | 76.65 | 76.95 | 76.20 | 76.20 | 76.20 | - |
| Aug 6, 2024 | 76.50 | 76.55 | 76.25 | 76.40 | 76.40 | - |
| Aug 5, 2024 | 75.00 | 76.10 | 73.15 | 76.10 | 76.10 | - |
| Aug 2, 2024 | 80.80 | 80.80 | 76.60 | 77.05 | 77.05 | 7 |
| Aug 1, 2024 | 81.85 | 82.80 | 81.70 | 81.70 | 81.70 | - |
| Jul 31, 2024 | 81.75 | 82.15 | 81.65 | 81.85 | 81.85 | - |
| Jul 30, 2024 | 80.65 | 82.20 | 80.60 | 80.95 | 80.95 | - |
| Jul 29, 2024 | 81.00 | 81.05 | 79.60 | 80.50 | 80.50 | 89 |
| Jul 26, 2024 | 80.00 | 80.90 | 80.00 | 80.90 | 80.90 | - |
| Jul 25, 2024 | 78.80 | 79.65 | 77.75 | 79.65 | 79.65 | - |
| Jul 24, 2024 | 82.15 | 82.75 | 79.20 | 80.00 | 80.00 | - |
| Jul 23, 2024 | 81.85 | 83.05 | 81.85 | 82.20 | 82.20 | - |
| Jul 22, 2024 | 76.95 | 81.50 | 76.95 | 81.50 | 81.50 | - |
| Jul 19, 2024 | 77.35 | 77.35 | 76.10 | 76.95 | 76.95 | - |
| Jul 18, 2024 | 77.70 | 77.85 | 76.95 | 77.30 | 77.30 | - |
| Jul 17, 2024 | 76.75 | 77.80 | 76.55 | 77.80 | 77.80 | - |
| Jul 16, 2024 | 75.90 | 77.10 | 75.90 | 77.10 | 77.10 | - |
| Jul 15, 2024 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 2 |
| Jul 12, 2024 | 77.40 | 78.25 | 76.30 | 78.25 | 78.25 | 42 |
| Jul 11, 2024 | 76.30 | 77.50 | 75.50 | 77.50 | 77.50 | - |
| Jul 10, 2024 | 75.55 | 76.75 | 75.15 | 76.45 | 76.45 | - |
| Jul 9, 2024 | 79.30 | 79.30 | 76.05 | 76.10 | 76.10 | - |
| Jul 8, 2024 | 78.45 | 79.65 | 78.45 | 79.35 | 79.35 | - |
| Jul 5, 2024 | 78.80 | 80.10 | 78.80 | 79.10 | 79.10 | - |
| Jul 4, 2024 | 79.50 | 79.50 | 78.55 | 78.95 | 78.95 | - |
| Jul 3, 2024 | 80.95 | 81.85 | 79.25 | 79.85 | 79.85 | - |
| Jul 2, 2024 | 79.60 | 81.00 | 78.75 | 81.00 | 81.00 | - |
| Jul 1, 2024 | 78.50 | 80.00 | 77.95 | 79.45 | 79.45 | - |
| Jun 28, 2024 | 83.10 | 83.10 | 77.40 | 77.45 | 77.45 | 3 |
| Jun 27, 2024 | 82.30 | 83.15 | 82.25 | 82.60 | 82.60 | - |
| Jun 26, 2024 | 85.10 | 85.75 | 82.05 | 82.05 | 82.05 | 1 |
| Jun 25, 2024 | 82.80 | 84.40 | 82.70 | 84.40 | 84.40 | - |
| Jun 24, 2024 | 80.10 | 83.30 | 80.10 | 83.30 | 83.30 | 23 |
| Jun 21, 2024 | 80.55 | 80.55 | 80.00 | 80.00 | 80.00 | 15 |
| Jun 20, 2024 | 81.15 | 81.35 | 80.45 | 80.45 | 80.45 | - |
| Jun 19, 2024 | 81.60 | 81.90 | 81.05 | 81.45 | 81.45 | 48 |
| Jun 18, 2024 | 84.85 | 84.85 | 81.25 | 81.60 | 81.60 | - |
| Jun 17, 2024 | 84.60 | 86.00 | 84.60 | 85.45 | 85.45 | 1 |
| Jun 14, 2024 | 88.20 | 88.20 | 83.90 | 83.95 | 83.95 | - |
| Jun 13, 2024 | 87.55 | 88.70 | 87.55 | 87.90 | 87.90 | - |
| Jun 12, 2024 | 84.50 | 88.35 | 84.30 | 88.30 | 88.30 | 60 |
| Jun 11, 2024 | 84.05 | 84.05 | 82.90 | 84.00 | 84.00 | 1 |
| Jun 10, 2024 | 82.75 | 84.55 | 82.40 | 83.80 | 83.80 | - |
| Jun 7, 2024 | 84.45 | 84.70 | 82.70 | 83.95 | 83.95 | - |
| Jun 6, 2024 | 84.50 | 85.05 | 84.30 | 84.80 | 84.80 | - |
| Jun 5, 2024 | 82.40 | 84.00 | 82.20 | 84.00 | 84.00 | - |
| Jun 4, 2024 | 82.45 | 82.50 | 81.95 | 82.15 | 82.15 | - |
| Jun 3, 2024 | 81.45 | 83.20 | 80.60 | 82.80 | 82.80 | - |
| May 31, 2024 | 80.45 | 81.10 | 79.40 | 80.75 | 80.75 | - |
| May 30, 2024 | 81.55 | 82.00 | 80.20 | 80.20 | 80.20 | - |
| May 29, 2024 | 82.10 | 82.55 | 82.05 | 82.15 | 82.15 | 2 |
| May 28, 2024 | 82.60 | 83.10 | 82.60 | 82.85 | 82.85 | - |
| May 27, 2024 | 84.50 | 84.55 | 82.85 | 82.85 | 82.85 | - |
| May 24, 2024 | 84.70 | 84.75 | 84.70 | 84.75 | 84.75 | - |
| May 23, 2024 | 85.15 | 85.60 | 85.10 | 85.60 | 85.60 | - |
| May 22, 2024 | 83.15 | 85.05 | 83.00 | 85.05 | 85.05 | - |
| May 21, 2024 | 84.75 | 84.80 | 83.25 | 83.30 | 83.30 | - |
| May 20, 2024 | 84.25 | 84.80 | 84.25 | 84.80 | 84.80 | - |
| May 17, 2024 | 84.35 | 84.35 | 83.00 | 83.90 | 83.90 | 8 |
| May 16, 2024 | 83.75 | 85.25 | 83.75 | 84.25 | 84.25 | - |
| May 15, 2024 | 79.85 | 83.90 | 79.85 | 83.90 | 83.90 | - |
| May 14, 2024 | 76.90 | 79.55 | 76.90 | 79.55 | 79.55 | - |
| May 13, 2024 | 76.00 | 76.95 | 75.95 | 76.95 | 76.95 | - |
| May 10, 2024 | 77.05 | 77.05 | 75.95 | 76.05 | 76.05 | - |
| May 9, 2024 | 76.40 | 76.85 | 76.40 | 76.85 | 76.85 | 2 |
| May 8, 2024 | 75.60 | 76.65 | 75.60 | 76.65 | 76.65 | - |
| May 7, 2024 | 73.90 | 75.55 | 73.90 | 75.55 | 75.55 | - |
| May 6, 2024 | 74.20 | 74.20 | 72.90 | 73.75 | 73.75 | - |
| May 3, 2024 | 73.60 | 74.40 | 73.35 | 74.40 | 74.40 | - |
| May 2, 2024 | 72.05 | 73.80 | 72.00 | 73.80 | 73.80 | - |
| Apr 30, 2024 | 74.60 | 74.60 | 72.90 | 72.90 | 72.90 | - |
| Apr 29, 2024 | 73.30 | 74.05 | 73.30 | 74.05 | 74.05 | - |
| Apr 26, 2024 | 71.15 | 73.70 | 71.15 | 73.45 | 73.45 | - |
| Apr 25, 2024 | 70.75 | 72.05 | 67.25 | 67.45 | 67.45 | 146 |
| Apr 24, 2024 | 69.75 | 70.95 | 69.75 | 70.90 | 70.90 | - |
Related Tickers
MUM.DU Mensch und Maschine Software SE
51.80
-0.96%
SPR.WA Spyrosoft Spólka Akcyjna
428.00
0.00%
ABXXF Abaxx Technologies Inc.
6.29
-0.16%
CER.L Cerillion Plc
1,552.00
+0.13%
VIT-B.ST Vitec Software Group AB (publ)
449.60
-3.93%
ESTC Elastic N.V.
77.54
+1.51%
MANH Manhattan Associates, Inc.
171.95
+5.98%
TTD The Trade Desk, Inc.
50.08
+2.92%
CRM Salesforce, Inc.
250.48
+2.91%