Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.7400
+0.0400
+(0.85%)
At close: March 7 at 8:05:37 AM 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 7, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Mar 6, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 5, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Mar 4, 2025 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 3, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 28, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Feb 27, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Feb 26, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 25, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Feb 24, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 21, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 20, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 19, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 18, 2025 | 5.2000 | 5.6000 | 5.2000 | 5.6000 | 5.6000 | 456 |
| Feb 17, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Feb 14, 2025 | 5.1500 | 5.6500 | 5.1500 | 5.6000 | 5.6000 | 231 |
| Feb 13, 2025 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | - |
| Feb 12, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Feb 11, 2025 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Feb 10, 2025 | 5.3000 | 5.9000 | 5.3000 | 5.9000 | 5.9000 | 271 |
| Feb 7, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Feb 6, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Feb 5, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Feb 4, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Feb 3, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jan 31, 2025 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Jan 30, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jan 29, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jan 28, 2025 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | 5.5500 | 324 |
| Jan 27, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 24, 2025 | 4.8600 | 5.4500 | 4.8600 | 5.4500 | 5.4500 | 682 |
| Jan 23, 2025 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Jan 22, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jan 21, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jan 20, 2025 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | 5.3000 | 843 |
| Jan 17, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 16, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 15, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jan 14, 2025 | 4.7200 | 4.7400 | 4.7200 | 4.7400 | 4.7400 | - |
| Jan 13, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jan 10, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jan 9, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 8, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 7, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 6, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jan 3, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jan 2, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 30, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 27, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 23, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Dec 20, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 19, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 18, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Dec 17, 2024 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | - |
| Dec 16, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 13, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Dec 12, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Dec 11, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Dec 10, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Dec 9, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Dec 6, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Dec 5, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Dec 4, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Dec 3, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | - |
| Dec 2, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 29, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 28, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 27, 2024 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | - |
| Nov 26, 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 25, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 22, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Nov 21, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Nov 20, 2024 | 5.1500 | 5.4500 | 5.1500 | 5.4500 | 5.4500 | 185 |
| Nov 19, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 18, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 15, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 14, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 13, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Nov 12, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Nov 11, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 8, 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.3000 | 210 |
| Nov 7, 2024 | 0.0369 Dividend | |||||
| Nov 7, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 6, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 5.2190 | - |
| Nov 5, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Nov 4, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2190 | - |
| Nov 1, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.1693 | - |
| Oct 31, 2024 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.1693 | - |
| Oct 30, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Oct 29, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.3681 | - |
| Oct 28, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Oct 25, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.6663 | - |
| Oct 24, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.6166 | - |
| Oct 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5172 | - |
| Oct 22, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4675 | - |
| Oct 21, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Oct 18, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5669 | - |
| Oct 17, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5669 | - |
| Oct 16, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Oct 15, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4178 | - |
| Oct 14, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6166 | - |
| Oct 11, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4675 | - |
| Oct 10, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7658 | - |
| Oct 9, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8155 | - |
| Oct 8, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7658 | - |
| Oct 7, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8155 | - |
| Oct 4, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8155 | - |
| Oct 3, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8155 | - |
| Oct 2, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8652 | - |
| Oct 1, 2024 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 5.9149 | - |
| Sep 30, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9646 | - |
| Sep 27, 2024 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | 6.0640 | 33 |
| Sep 26, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8652 | - |
| Sep 25, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8155 | - |
| Sep 24, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9646 | - |
| Sep 23, 2024 | 5.8500 | 5.9500 | 5.8500 | 5.9500 | 5.9149 | - |
| Sep 20, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8155 | - |
| Sep 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Sep 18, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3184 | - |
| Sep 17, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Sep 16, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Sep 13, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.1693 | - |
| Sep 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9705 | - |
| Sep 11, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1196 | - |
| Sep 10, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1196 | - |
| Sep 9, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0699 | - |
| Sep 6, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Sep 5, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1196 | - |
| Sep 4, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Sep 3, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3184 | - |
| Sep 2, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Aug 30, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4675 | - |
| Aug 29, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3184 | - |
| Aug 28, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.3681 | - |
| Aug 27, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3184 | - |
| Aug 26, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3184 | - |
| Aug 23, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Aug 22, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4178 | - |
| Aug 21, 2024 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.4178 | - |
| Aug 20, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Aug 19, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.3681 | - |
| Aug 16, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4178 | - |
| Aug 15, 2024 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | 5.3681 | - |
| Aug 14, 2024 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | 5.2687 | - |
| Aug 13, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Aug 12, 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2190 | - |
| Aug 9, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Aug 8, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3184 | - |
| Aug 7, 2024 | 5.3000 | 5.4500 | 5.3000 | 5.4500 | 5.4178 | - |
| Aug 6, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1693 | - |
| Aug 5, 2024 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | 5.1196 | - |
| Aug 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4675 | - |
| Aug 1, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7160 | - |
| Jul 31, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6663 | - |
| Jul 30, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5172 | - |
| Jul 29, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5172 | - |
| Jul 26, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4178 | - |
| Jul 25, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5669 | - |
| Jul 24, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6166 | - |
| Jul 23, 2024 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | 5.6166 | - |
| Jul 22, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.5669 | - |
| Jul 19, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4675 | - |
| Jul 18, 2024 | 0.0715 Dividend | |||||
| Jul 18, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5172 | - |
| Jul 17, 2024 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | 5.7061 | - |
| Jul 16, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6077 | - |
| Jul 15, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.5585 | - |
| Jul 12, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.6077 | - |
| Jul 11, 2024 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | 5.5585 | - |
| Jul 10, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.9521 | - |
| Jul 9, 2024 | 6.1000 | 6.1500 | 6.1000 | 6.1500 | 6.0504 | - |
| Jul 8, 2024 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | 6.2472 | - |
| Jul 5, 2024 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | 6.1980 | - |
| Jul 4, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.1488 | - |
| Jul 3, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0996 | - |
| Jul 2, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.0504 | - |
| Jul 1, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1980 | - |
| Jun 28, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1980 | - |
| Jun 27, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.1488 | - |
| Jun 26, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.2472 | - |
| Jun 25, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.2472 | - |
| Jun 24, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3948 | - |
| Jun 21, 2024 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | 6.3456 | - |
| Jun 20, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2964 | - |
| Jun 19, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1980 | - |
| Jun 18, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0996 | - |
| Jun 17, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.0013 | - |
| Jun 14, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1000 | 6.0013 | - |
| Jun 13, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.1488 | - |
| Jun 12, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.0504 | - |
| Jun 11, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.0996 | - |
| Jun 10, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.0504 | - |
| Jun 7, 2024 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | 6.0504 | - |
| Jun 6, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.1488 | - |
| Jun 5, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1980 | - |
| Jun 4, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.2472 | - |
| Jun 3, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.1980 | - |
| May 31, 2024 | 6.4000 | 6.4500 | 6.4000 | 6.4500 | 6.3456 | - |
| May 30, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4932 | - |
| May 29, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4932 | - |
| May 28, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.7391 | - |
| May 27, 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.7391 | - |
| May 24, 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.5423 | - |
| May 23, 2024 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | 6.5915 | 100 |
| May 22, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.2964 | - |
| May 21, 2024 | 6.1000 | 6.2500 | 6.1000 | 6.2000 | 6.0996 | 100 |
| May 20, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.8537 | - |
| May 17, 2024 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | 5.9029 | - |
| May 16, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.9029 | 150 |
| May 15, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.7061 | - |
| May 14, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | 5.7553 | - |
| May 13, 2024 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | 5.6569 | - |
| May 10, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4602 | - |
| May 9, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4110 | - |
| May 8, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4602 | - |
| May 7, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.5093 | - |
| May 6, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3618 | - |
| May 3, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5093 | - |
| May 2, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.5093 | - |
| Apr 30, 2024 | 5.5500 | 5.6000 | 5.5500 | 5.6000 | 5.5093 | - |
| Apr 29, 2024 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | 5.6077 | - |
| Apr 26, 2024 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | 5.4602 | - |
| Apr 25, 2024 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 5.4110 | - |
| Apr 24, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3618 | - |
| Apr 23, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2634 | - |
| Apr 22, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2142 | - |
| Apr 19, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2634 | - |
| Apr 18, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.3618 | - |
| Apr 17, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5500 | 5.4602 | - |
| Apr 16, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4110 | - |
| Apr 15, 2024 | 5.5000 | 5.6000 | 5.5000 | 5.6000 | 5.5093 | - |
| Apr 12, 2024 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | 5.7061 | - |
| Apr 11, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.4602 | - |
| Apr 10, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.4110 | - |
| Apr 9, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.5585 | 150 |
| Apr 8, 2024 | 5.4500 | 5.6000 | 5.4500 | 5.6000 | 5.5093 | 400 |
| Apr 5, 2024 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.4602 | - |
| Apr 4, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.5585 | - |
| Apr 3, 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6000 | 5.5093 | - |
| Apr 2, 2024 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | 5.6077 | - |
| Mar 28, 2024 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | 5.7553 | - |
| Mar 27, 2024 | 5.8000 | 6.1500 | 5.8000 | 5.8500 | 5.7553 | 23 |
| Mar 26, 2024 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | 5.8045 | - |
| Mar 25, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8045 | - |
| Mar 22, 2024 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | 5.8045 | - |
| Mar 21, 2024 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | 5.8045 | - |
| Mar 20, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 5.9521 | - |
| Mar 19, 2024 | 5.9000 | 6.1500 | 5.9000 | 6.1500 | 6.0504 | - |
| Mar 18, 2024 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | 5.9029 | - |
| Mar 15, 2024 | 6.5500 | 6.6000 | 6.5500 | 6.6000 | 6.4932 | - |
| Mar 14, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.4932 | - |
| Mar 13, 2024 | 6.5000 | 6.6500 | 6.5000 | 6.6000 | 6.4932 | - |
| Mar 12, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.3948 | - |
| Mar 11, 2024 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | 6.5423 | - |
| Mar 8, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.4440 | - |
| Mar 7, 2024 | 6.4500 | 6.6500 | 6.4500 | 6.6500 | 6.5423 | - |
Related Tickers
GTLB.MX GITLAB INC
1,268.00
0.00%
KPLT Katapult Holdings, Inc.
11.10
-0.89%
VRSSF VERSES AI Inc.
0.9500
+5.56%
ALLT Allot Ltd.
5.39
-2.00%
APPN Appian Corporation
31.85
+2.05%
CLBT Cellebrite DI Ltd.
17.57
+0.46%
ALAR Alarum Technologies Ltd.
7.33
+2.09%
FOUR Shift4 Payments, Inc.
89.74
+0.63%
DOCN DigitalOcean Holdings, Inc.
39.89
-0.57%
NTNX Nutanix, Inc.
70.41
-1.33%