10.92
+0.02
+(0.18%)
As of 11:26:41 AM GMT+1. 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 11.20 | 11.20 | 10.92 | 10.92 | 10.92 | 150 |
| Jan 14, 2025 | 10.90 | 10.96 | 10.88 | 10.90 | 10.90 | 1,012 |
| Jan 13, 2025 | 10.82 | 10.86 | 10.60 | 10.86 | 10.86 | 7,416 |
| Jan 10, 2025 | 11.32 | 11.32 | 10.78 | 10.78 | 10.78 | 3,088 |
| Jan 9, 2025 | 11.16 | 11.64 | 11.00 | 11.18 | 11.18 | 10,441 |
| Jan 8, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Jan 7, 2025 | 11.24 | 11.24 | 11.02 | 11.16 | 11.16 | 11,017 |
| Jan 6, 2025 | 10.50 | 11.20 | 10.50 | 11.18 | 11.18 | 21,571 |
| Jan 3, 2025 | 10.60 | 10.80 | 10.58 | 10.68 | 10.68 | 9,409 |
| Jan 2, 2025 | 10.52 | 10.76 | 10.52 | 10.62 | 10.62 | 6,566 |
| Dec 30, 2024 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| Dec 27, 2024 | 10.30 | 10.58 | 10.30 | 10.58 | 10.58 | 20,386 |
| Dec 23, 2024 | 10.18 | 10.20 | 9.98 | 10.16 | 10.16 | 10,051 |
| Dec 20, 2024 | 10.26 | 10.44 | 10.12 | 10.40 | 10.40 | 18,177 |
| Dec 19, 2024 | 10.00 | 10.40 | 9.98 | 10.20 | 10.20 | 16,615 |
| Dec 18, 2024 | 10.36 | 10.36 | 10.18 | 10.20 | 10.20 | 9,824 |
| Dec 17, 2024 | 10.44 | 10.44 | 10.10 | 10.42 | 10.42 | 20,564 |
| Dec 16, 2024 | 10.84 | 10.84 | 10.24 | 10.38 | 10.38 | 19,948 |
| Dec 13, 2024 | 10.52 | 10.74 | 10.50 | 10.68 | 10.68 | 17,721 |
| Dec 12, 2024 | 10.38 | 10.60 | 10.34 | 10.56 | 10.56 | 10,204 |
| Dec 11, 2024 | 10.24 | 10.60 | 10.24 | 10.40 | 10.40 | 21,063 |
| Dec 10, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Dec 9, 2024 | 10.18 | 10.30 | 10.10 | 10.24 | 10.24 | 13,762 |
| Dec 6, 2024 | 10.12 | 10.32 | 10.12 | 10.32 | 10.32 | 3,259 |
| Dec 5, 2024 | 10.20 | 10.28 | 10.10 | 10.26 | 10.26 | 3,220 |
| Dec 4, 2024 | 10.02 | 10.32 | 10.02 | 10.20 | 10.20 | 16,366 |
| Dec 3, 2024 | 10.30 | 10.42 | 10.14 | 10.14 | 10.14 | 6,982 |
| Dec 2, 2024 | 10.52 | 10.64 | 10.18 | 10.36 | 10.36 | 21,222 |
| Nov 29, 2024 | 9.93 | 10.40 | 9.93 | 10.36 | 10.36 | 12,236 |
| Nov 28, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Nov 27, 2024 | 10.32 | 10.54 | 9.87 | 9.87 | 9.87 | 31,727 |
| Nov 26, 2024 | 10.42 | 10.58 | 10.30 | 10.38 | 10.38 | 18,057 |
| Nov 25, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Nov 22, 2024 | 9.42 | 9.82 | 9.42 | 9.82 | 9.82 | 7,410 |
| Nov 21, 2024 | 9.61 | 9.62 | 9.42 | 9.59 | 9.59 | 16,386 |
| Nov 20, 2024 | 9.69 | 9.78 | 9.52 | 9.62 | 9.62 | 16,824 |
| Nov 19, 2024 | 9.71 | 9.71 | 9.42 | 9.64 | 9.64 | 25,096 |
| Nov 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Nov 14, 2024 | 10.70 | 10.82 | 9.84 | 10.00 | 10.00 | 60,720 |
| Nov 13, 2024 | 9.89 | 10.20 | 9.68 | 10.00 | 10.00 | 30,598 |
| Nov 12, 2024 | 9.84 | 10.30 | 9.84 | 9.87 | 9.87 | 5,088 |
| Nov 11, 2024 | 10.18 | 10.50 | 10.06 | 10.34 | 10.34 | 3,843 |
| Nov 8, 2024 | 10.24 | 10.26 | 10.14 | 10.18 | 10.18 | 4,078 |
| Nov 7, 2024 | 9.83 | 10.30 | 9.83 | 10.24 | 10.24 | 20,594 |
| Nov 6, 2024 | 10.12 | 10.28 | 9.83 | 9.91 | 9.91 | 6,025 |
| Nov 5, 2024 | 9.92 | 10.14 | 9.92 | 10.04 | 10.04 | 24,959 |
| Nov 4, 2024 | 10.22 | 10.22 | 9.93 | 9.94 | 9.94 | 35,264 |
| Nov 1, 2024 | 10.14 | 10.24 | 9.95 | 10.12 | 10.12 | 13,982 |
| Oct 31, 2024 | 10.02 | 10.16 | 9.90 | 10.02 | 10.02 | 20,808 |
| Oct 30, 2024 | 10.32 | 10.42 | 9.85 | 9.85 | 9.85 | 45,366 |
| Oct 29, 2024 | 10.52 | 10.52 | 10.24 | 10.40 | 10.40 | 24,979 |
| Oct 28, 2024 | 10.52 | 10.84 | 10.52 | 10.60 | 10.60 | 19,420 |
| Oct 25, 2024 | 10.74 | 10.74 | 10.34 | 10.62 | 10.62 | 33,400 |
| Oct 24, 2024 | 10.84 | 10.88 | 10.66 | 10.70 | 10.70 | 10,748 |
| Oct 23, 2024 | 10.88 | 10.88 | 10.52 | 10.60 | 10.60 | 23,176 |
| Oct 22, 2024 | 10.86 | 10.98 | 10.66 | 10.84 | 10.84 | 22,999 |
| Oct 21, 2024 | 10.92 | 11.04 | 10.84 | 10.84 | 10.84 | 12,366 |
| Oct 18, 2024 | 11.10 | 11.22 | 10.72 | 10.94 | 10.94 | 32,720 |
| Oct 17, 2024 | 11.24 | 11.30 | 11.00 | 11.18 | 11.18 | 11,962 |
| Oct 16, 2024 | 11.32 | 11.34 | 11.02 | 11.08 | 11.08 | 13,339 |
| Oct 15, 2024 | 11.52 | 11.72 | 11.44 | 11.52 | 11.52 | 5,764 |
| Oct 14, 2024 | 11.50 | 11.58 | 11.28 | 11.50 | 11.50 | 20,462 |
| Oct 11, 2024 | 11.04 | 11.40 | 11.04 | 11.32 | 11.32 | 17,232 |
| Oct 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 9, 2024 | 11.38 | 11.42 | 11.26 | 11.30 | 11.30 | 17,153 |
| Oct 8, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Oct 7, 2024 | 11.70 | 11.70 | 11.44 | 11.54 | 11.54 | 3,917 |
| Oct 4, 2024 | 11.46 | 11.56 | 11.24 | 11.44 | 11.44 | 10,500 |
| Oct 3, 2024 | 11.52 | 11.64 | 11.34 | 11.46 | 11.46 | 13,310 |
| Oct 2, 2024 | 11.76 | 12.00 | 11.50 | 11.52 | 11.52 | 14,144 |
| Oct 1, 2024 | 11.86 | 12.02 | 11.76 | 11.86 | 11.86 | 9,571 |
| Sep 30, 2024 | 12.06 | 12.14 | 11.84 | 11.84 | 11.84 | 17,610 |
| Sep 27, 2024 | 11.90 | 12.28 | 11.72 | 12.28 | 12.28 | 21,777 |
| Sep 26, 2024 | 12.24 | 12.34 | 11.68 | 11.72 | 11.72 | 24,118 |
| Sep 25, 2024 | 12.30 | 12.46 | 12.26 | 12.28 | 12.28 | 30,792 |
| Sep 24, 2024 | 12.30 | 12.44 | 12.30 | 12.40 | 12.40 | 9,325 |
| Sep 23, 2024 | 12.38 | 12.50 | 12.20 | 12.32 | 12.32 | 12,485 |
| Sep 20, 2024 | 12.62 | 12.62 | 12.40 | 12.42 | 12.42 | 7,707 |
| Sep 19, 2024 | 12.38 | 12.60 | 12.26 | 12.50 | 12.50 | 23,305 |
| Sep 18, 2024 | 12.58 | 12.58 | 12.36 | 12.36 | 12.36 | 12,214 |
| Sep 17, 2024 | 12.48 | 12.50 | 12.34 | 12.36 | 12.36 | 925 |
| Sep 16, 2024 | 12.24 | 12.46 | 12.20 | 12.38 | 12.38 | 3,744 |
| Sep 13, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Sep 12, 2024 | 12.02 | 12.30 | 12.02 | 12.24 | 12.24 | 7,903 |
| Sep 11, 2024 | 11.88 | 12.00 | 11.86 | 11.94 | 11.94 | 13,559 |
| Sep 10, 2024 | 12.18 | 12.72 | 11.94 | 11.96 | 11.96 | 14,963 |
| Sep 9, 2024 | 12.00 | 12.16 | 11.90 | 12.04 | 12.04 | 2,002 |
| Sep 6, 2024 | 12.00 | 12.24 | 11.86 | 12.00 | 12.00 | 13,979 |
| Sep 5, 2024 | 12.04 | 12.26 | 12.02 | 12.02 | 12.02 | 5,578 |
| Sep 4, 2024 | 12.10 | 12.36 | 12.04 | 12.18 | 12.18 | 18,782 |
| Sep 3, 2024 | 12.38 | 12.50 | 12.16 | 12.16 | 12.16 | 51,080 |
| Sep 2, 2024 | 12.48 | 12.56 | 12.26 | 12.26 | 12.26 | 14,348 |
| Aug 30, 2024 | 12.74 | 12.82 | 12.38 | 12.40 | 12.40 | 23,310 |
| Aug 29, 2024 | 12.50 | 12.92 | 12.44 | 12.80 | 12.80 | 6,055 |
| Aug 28, 2024 | 12.40 | 12.66 | 12.40 | 12.46 | 12.46 | 18,481 |
| Aug 27, 2024 | 12.58 | 12.60 | 12.20 | 12.30 | 12.30 | 33,650 |
| Aug 26, 2024 | 12.48 | 12.88 | 12.38 | 12.68 | 12.68 | 15,167 |
| Aug 23, 2024 | 12.78 | 12.78 | 12.42 | 12.44 | 12.44 | 20,600 |
| Aug 22, 2024 | 12.74 | 12.84 | 12.38 | 12.50 | 12.50 | 29,492 |
| Aug 21, 2024 | 12.80 | 12.86 | 12.70 | 12.80 | 12.80 | 11,088 |
| Aug 20, 2024 | 13.20 | 13.26 | 12.70 | 12.70 | 12.70 | 7,347 |
| Aug 19, 2024 | 13.40 | 13.50 | 13.32 | 13.36 | 13.36 | 6,745 |
| Aug 16, 2024 | 13.32 | 13.36 | 13.08 | 13.18 | 13.18 | 8,627 |
| Aug 15, 2024 | 13.20 | 13.24 | 12.90 | 13.00 | 13.00 | 23,791 |
| Aug 14, 2024 | 14.04 | 14.04 | 12.76 | 12.92 | 12.92 | 81,650 |
| Aug 13, 2024 | 13.42 | 13.94 | 13.40 | 13.94 | 13.94 | 13,918 |
| Aug 12, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Aug 9, 2024 | 13.60 | 13.80 | 13.16 | 13.44 | 13.44 | 10,647 |
| Aug 8, 2024 | 13.20 | 13.80 | 13.14 | 13.58 | 13.58 | 8,509 |
| Aug 7, 2024 | 13.72 | 13.76 | 13.18 | 13.36 | 13.36 | 44,479 |
| Aug 6, 2024 | 13.50 | 13.72 | 13.18 | 13.58 | 13.58 | 11,156 |
| Aug 5, 2024 | 13.08 | 13.60 | 12.78 | 13.46 | 13.46 | 22,352 |
| Aug 2, 2024 | 13.82 | 13.82 | 13.28 | 13.30 | 13.30 | 25,539 |
| Aug 1, 2024 | 14.50 | 14.50 | 13.84 | 14.06 | 14.06 | 21,312 |
| Jul 31, 2024 | 14.84 | 14.84 | 14.40 | 14.42 | 14.42 | 1,319 |
| Jul 30, 2024 | 15.06 | 15.20 | 14.72 | 14.72 | 14.72 | 10,620 |
| Jul 29, 2024 | 14.84 | 15.14 | 14.84 | 15.02 | 15.02 | 2,175 |
| Jul 26, 2024 | 14.88 | 15.14 | 14.88 | 15.02 | 15.02 | 3,596 |
| Jul 25, 2024 | 15.18 | 15.30 | 14.84 | 15.24 | 15.24 | 15,504 |
| Jul 24, 2024 | 14.90 | 15.24 | 14.80 | 15.14 | 15.14 | 7,354 |
| Jul 23, 2024 | 14.98 | 15.02 | 14.58 | 14.92 | 14.92 | 5,886 |
| Jul 22, 2024 | 14.52 | 15.08 | 14.28 | 14.78 | 14.78 | 17,578 |
| Jul 19, 2024 | 14.54 | 14.58 | 14.40 | 14.52 | 14.52 | 6,306 |
| Jul 18, 2024 | 15.46 | 15.54 | 14.76 | 14.78 | 14.78 | 13,014 |
| Jul 17, 2024 | 15.30 | 15.44 | 15.30 | 15.30 | 15.30 | 7,912 |
| Jul 16, 2024 | 15.28 | 15.40 | 15.02 | 15.28 | 15.28 | 5,716 |
| Jul 15, 2024 | 14.92 | 15.46 | 14.90 | 15.12 | 15.12 | 10,941 |
| Jul 12, 2024 | 14.82 | 15.08 | 14.74 | 14.94 | 14.94 | 11,779 |
| Jul 11, 2024 | 14.52 | 14.80 | 14.50 | 14.68 | 14.68 | 5,606 |
| Jul 10, 2024 | 14.20 | 14.54 | 14.12 | 14.54 | 14.54 | 13,208 |
| Jul 9, 2024 | 14.84 | 14.84 | 14.18 | 14.18 | 14.18 | 15,214 |
| Jul 8, 2024 | 14.98 | 15.18 | 14.54 | 14.84 | 14.84 | 25,948 |
| Jul 5, 2024 | 15.40 | 15.42 | 14.94 | 15.04 | 15.04 | 11,005 |
| Jul 4, 2024 | 15.12 | 15.42 | 15.00 | 15.10 | 15.10 | 13,641 |
| Jul 3, 2024 | 14.48 | 15.40 | 14.30 | 15.02 | 15.02 | 54,240 |
| Jul 2, 2024 | 14.36 | 14.48 | 14.04 | 14.32 | 14.32 | 41,564 |
| Jul 1, 2024 | 14.64 | 14.64 | 14.26 | 14.54 | 14.54 | 29,929 |
| Jun 28, 2024 | 15.00 | 15.00 | 13.92 | 14.30 | 14.30 | 78,039 |
| Jun 27, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jun 26, 2024 | 16.52 | 16.52 | 15.74 | 15.80 | 15.80 | 51,856 |
| Jun 25, 2024 | 17.02 | 17.08 | 16.36 | 16.38 | 16.38 | 10,836 |
| Jun 24, 2024 | 16.62 | 17.50 | 16.60 | 17.08 | 17.08 | 13,904 |
| Jun 21, 2024 | 16.98 | 16.98 | 16.38 | 16.52 | 16.52 | 14,979 |
| Jun 20, 2024 | 16.80 | 16.82 | 16.50 | 16.80 | 16.80 | 8,387 |
| Jun 19, 2024 | 0.20 Dividend | |||||
| Jun 19, 2024 | 16.50 | 16.90 | 16.50 | 16.58 | 16.58 | - |
| Jun 18, 2024 | 17.32 | 17.32 | 16.68 | 16.72 | 16.52 | 14,154 |
| Jun 17, 2024 | 17.20 | 17.34 | 17.04 | 17.14 | 16.93 | 21,554 |
| Jun 14, 2024 | 17.62 | 17.62 | 17.00 | 17.00 | 16.80 | 10,650 |
| Jun 13, 2024 | 18.08 | 18.26 | 17.66 | 17.66 | 17.45 | 7,711 |
| Jun 12, 2024 | 17.98 | 18.08 | 17.90 | 18.08 | 17.86 | 6,080 |
| Jun 11, 2024 | 17.98 | 18.16 | 17.74 | 17.74 | 17.53 | 10,945 |
| Jun 10, 2024 | 18.60 | 18.70 | 18.14 | 18.14 | 17.92 | 13,955 |
| Jun 7, 2024 | 18.64 | 18.66 | 18.22 | 18.62 | 18.40 | 19,739 |
| Jun 6, 2024 | 18.68 | 18.90 | 18.64 | 18.64 | 18.42 | 22,358 |
| Jun 5, 2024 | 18.32 | 18.88 | 18.32 | 18.54 | 18.32 | 36,916 |
| Jun 4, 2024 | 18.48 | 18.68 | 18.34 | 18.44 | 18.22 | 14,115 |
| Jun 3, 2024 | 18.54 | 18.66 | 18.30 | 18.40 | 18.18 | 23,032 |
| May 31, 2024 | 18.00 | 18.70 | 18.00 | 18.40 | 18.18 | 50,953 |
| May 30, 2024 | 17.42 | 17.92 | 17.38 | 17.90 | 17.69 | 12,451 |
| May 29, 2024 | 17.78 | 17.90 | 17.58 | 17.58 | 17.37 | 12,148 |
| May 28, 2024 | 17.90 | 18.08 | 17.50 | 17.74 | 17.53 | 31,320 |
| May 27, 2024 | 17.76 | 18.10 | 17.68 | 17.96 | 17.75 | 18,104 |
| May 24, 2024 | 17.48 | 17.76 | 17.34 | 17.68 | 17.47 | 7,273 |
| May 23, 2024 | 17.28 | 17.64 | 17.16 | 17.60 | 17.39 | 19,110 |
| May 22, 2024 | 16.80 | 17.36 | 16.62 | 17.18 | 16.97 | 14,823 |
| May 21, 2024 | 17.08 | 17.22 | 16.30 | 16.74 | 16.54 | 16,141 |
| May 20, 2024 | 17.66 | 17.66 | 17.18 | 17.18 | 16.97 | 4,133 |
| May 17, 2024 | 17.72 | 17.80 | 17.28 | 17.52 | 17.31 | 62,644 |
| May 16, 2024 | 17.98 | 18.14 | 17.52 | 17.52 | 17.31 | 27,973 |
| May 15, 2024 | 18.18 | 18.50 | 17.92 | 18.06 | 17.84 | 41,025 |
| May 14, 2024 | 17.70 | 17.70 | 17.44 | 17.66 | 17.45 | 7,049 |
| May 13, 2024 | 18.10 | 18.20 | 17.52 | 17.62 | 17.41 | 22,004 |
| May 10, 2024 | 17.60 | 18.06 | 17.52 | 18.00 | 17.78 | 8,154 |
| May 9, 2024 | 17.32 | 17.80 | 17.06 | 17.40 | 17.19 | 17,402 |
| May 8, 2024 | 16.70 | 17.56 | 16.70 | 17.34 | 17.13 | 32,160 |
| May 7, 2024 | 17.00 | 17.10 | 16.80 | 16.90 | 16.70 | 11,195 |
| May 6, 2024 | 17.30 | 17.38 | 16.98 | 16.98 | 16.78 | 11,106 |
| May 3, 2024 | 17.42 | 17.44 | 17.36 | 17.38 | 17.17 | 8,243 |
| May 2, 2024 | 17.76 | 17.80 | 17.46 | 17.58 | 17.37 | 11,339 |
| Apr 30, 2024 | 17.40 | 17.78 | 17.38 | 17.70 | 17.49 | 10,578 |
| Apr 29, 2024 | 17.28 | 17.66 | 17.28 | 17.54 | 17.33 | 6,456 |
| Apr 26, 2024 | 17.30 | 17.40 | 17.22 | 17.36 | 17.15 | 2,580 |
| Apr 25, 2024 | 16.98 | 17.20 | 16.84 | 17.10 | 16.90 | 12,906 |
| Apr 24, 2024 | 17.40 | 17.54 | 17.14 | 17.14 | 16.93 | 3,467 |
| Apr 23, 2024 | 17.00 | 17.58 | 17.00 | 17.38 | 17.17 | 14,768 |
| Apr 22, 2024 | 17.12 | 17.34 | 16.64 | 17.24 | 17.03 | 24,463 |
| Apr 19, 2024 | 16.62 | 17.44 | 16.62 | 17.20 | 16.99 | 23,938 |
| Apr 18, 2024 | 16.60 | 16.92 | 16.52 | 16.86 | 16.66 | 17,405 |
| Apr 17, 2024 | 16.90 | 16.90 | 16.48 | 16.66 | 16.46 | 12,255 |
| Apr 16, 2024 | 17.30 | 17.30 | 16.72 | 16.90 | 16.70 | 23,151 |
| Apr 15, 2024 | 18.00 | 18.00 | 17.38 | 17.40 | 17.19 | 11,208 |
| Apr 12, 2024 | 18.22 | 18.32 | 17.68 | 17.68 | 17.47 | 15,188 |
| Apr 11, 2024 | 17.94 | 18.38 | 17.90 | 18.00 | 17.78 | 23,805 |
| Apr 10, 2024 | 17.98 | 18.30 | 17.90 | 18.24 | 18.02 | 26,271 |
| Apr 9, 2024 | 17.88 | 18.20 | 17.88 | 18.00 | 17.78 | 24,162 |
| Apr 8, 2024 | 17.40 | 18.00 | 17.12 | 17.98 | 17.76 | 26,031 |
| Apr 5, 2024 | 18.18 | 18.20 | 17.36 | 17.36 | 17.15 | 30,738 |
| Apr 4, 2024 | 18.00 | 18.48 | 17.82 | 18.40 | 18.18 | 79,974 |
| Apr 3, 2024 | 17.70 | 17.94 | 17.52 | 17.82 | 17.61 | 23,798 |
| Apr 2, 2024 | 17.46 | 17.76 | 17.24 | 17.68 | 17.47 | 30,837 |
| Mar 28, 2024 | 17.70 | 17.76 | 17.34 | 17.76 | 17.55 | 24,034 |
| Mar 27, 2024 | 16.90 | 17.60 | 16.62 | 17.46 | 17.25 | 49,716 |
| Mar 26, 2024 | 18.00 | 18.00 | 16.60 | 16.60 | 16.40 | 69,644 |
| Mar 25, 2024 | 17.06 | 17.72 | 17.06 | 17.72 | 17.51 | 23,007 |
| Mar 22, 2024 | 17.50 | 17.52 | 17.06 | 17.08 | 16.88 | 19,358 |
| Mar 21, 2024 | 16.90 | 17.60 | 16.78 | 17.42 | 17.21 | 20,875 |
| Mar 20, 2024 | 16.94 | 17.28 | 16.90 | 16.98 | 16.78 | 18,413 |
| Mar 19, 2024 | 16.40 | 16.94 | 16.40 | 16.86 | 16.66 | 21,029 |
| Mar 18, 2024 | 15.42 | 16.66 | 15.42 | 16.48 | 16.28 | 37,571 |
| Mar 15, 2024 | 15.48 | 15.48 | 15.12 | 15.38 | 15.20 | 17,756 |
| Mar 14, 2024 | 15.42 | 15.72 | 15.40 | 15.40 | 15.22 | 7,156 |
| Mar 13, 2024 | 15.70 | 15.72 | 15.60 | 15.64 | 15.45 | 3,783 |
| Mar 12, 2024 | 15.40 | 15.64 | 15.40 | 15.56 | 15.37 | 11,256 |
| Mar 11, 2024 | 15.68 | 15.68 | 15.20 | 15.44 | 15.26 | 19,106 |
| Mar 8, 2024 | 15.86 | 15.92 | 15.62 | 15.84 | 15.65 | 11,536 |
| Mar 7, 2024 | 15.66 | 15.82 | 15.64 | 15.70 | 15.51 | 9,810 |
| Mar 6, 2024 | 15.50 | 15.84 | 15.48 | 15.74 | 15.55 | 4,022 |
| Mar 5, 2024 | 15.80 | 15.80 | 15.44 | 15.52 | 15.33 | 14,322 |
| Mar 4, 2024 | 16.26 | 16.40 | 15.88 | 15.88 | 15.69 | 13,509 |
| Mar 1, 2024 | 16.50 | 16.68 | 16.36 | 16.40 | 16.20 | 3,953 |
| Feb 29, 2024 | 16.78 | 16.78 | 16.32 | 16.34 | 16.14 | 7,469 |
| Feb 28, 2024 | 16.62 | 16.90 | 16.60 | 16.82 | 16.62 | 11,344 |
| Feb 27, 2024 | 16.70 | 16.86 | 16.60 | 16.76 | 16.56 | 4,530 |
| Feb 26, 2024 | 16.70 | 16.74 | 16.68 | 16.68 | 16.48 | 5,900 |
| Feb 23, 2024 | 16.70 | 16.82 | 16.70 | 16.74 | 16.54 | 10,045 |
| Feb 22, 2024 | 16.76 | 17.06 | 16.70 | 16.74 | 16.54 | 10,833 |
| Feb 21, 2024 | 16.76 | 16.98 | 16.70 | 16.86 | 16.66 | 12,336 |
| Feb 20, 2024 | 16.66 | 17.02 | 16.60 | 16.86 | 16.66 | 13,996 |
| Feb 19, 2024 | 16.42 | 16.80 | 16.40 | 16.72 | 16.52 | 9,679 |
| Feb 16, 2024 | 16.14 | 16.70 | 16.14 | 16.46 | 16.26 | 15,529 |
| Feb 15, 2024 | 16.08 | 16.44 | 16.08 | 16.44 | 16.24 | 8,046 |
| Feb 14, 2024 | 15.80 | 16.16 | 15.76 | 16.10 | 15.91 | 11,726 |
| Feb 13, 2024 | 15.94 | 16.02 | 15.68 | 15.92 | 15.73 | 15,769 |
| Feb 12, 2024 | 16.06 | 16.22 | 15.88 | 16.14 | 15.95 | 23,186 |
| Feb 9, 2024 | 16.90 | 17.10 | 16.30 | 16.30 | 16.11 | 10,522 |
| Feb 8, 2024 | 16.54 | 16.90 | 16.54 | 16.82 | 16.62 | 11,380 |
| Feb 7, 2024 | 16.68 | 16.78 | 16.38 | 16.62 | 16.42 | 23,908 |
| Feb 6, 2024 | 16.72 | 16.76 | 16.44 | 16.64 | 16.44 | 10,736 |
| Feb 5, 2024 | 15.80 | 16.88 | 15.80 | 16.56 | 16.36 | 17,812 |
| Feb 2, 2024 | 15.82 | 15.98 | 15.72 | 15.80 | 15.61 | 66,852 |
| Feb 1, 2024 | 15.90 | 16.26 | 15.78 | 15.80 | 15.61 | 16,121 |
| Jan 31, 2024 | 16.10 | 16.14 | 15.86 | 16.00 | 15.81 | 20,137 |
| Jan 30, 2024 | 16.08 | 16.42 | 16.08 | 16.20 | 16.01 | 17,371 |
| Jan 29, 2024 | 16.60 | 16.72 | 16.00 | 16.40 | 16.20 | 54,906 |
| Jan 26, 2024 | 17.28 | 17.28 | 16.72 | 16.72 | 16.52 | 5,754 |
| Jan 25, 2024 | 17.28 | 17.28 | 17.06 | 17.28 | 17.07 | 6,051 |
| Jan 24, 2024 | 16.94 | 17.80 | 16.94 | 17.38 | 17.17 | 27,766 |
| Jan 23, 2024 | 16.86 | 16.88 | 16.60 | 16.78 | 16.58 | 10,322 |
| Jan 22, 2024 | 16.58 | 17.04 | 16.58 | 16.88 | 16.68 | 12,410 |
| Jan 19, 2024 | 17.10 | 17.16 | 16.82 | 16.82 | 16.62 | 11,444 |
| Jan 18, 2024 | 16.82 | 17.24 | 16.82 | 16.90 | 16.70 | 13,334 |
| Jan 17, 2024 | 17.50 | 17.50 | 16.90 | 16.90 | 16.70 | 16,537 |
| Jan 16, 2024 | 18.16 | 18.16 | 17.52 | 17.52 | 17.31 | 13,890 |
| Jan 15, 2024 | 18.08 | 18.12 | 17.76 | 18.10 | 17.88 | 5,237 |
Related Tickers
MXHN.DE MAX Automation SE
6.18
-0.32%
TTR1.DE technotrans SE
18.90
+5.00%
LPK.DE LPKF Laser & Electronics SE
9.14
+0.88%
G1A.DE GEA Group Aktiengesellschaft
47.88
-1.03%
DAR.DE DATRON AG
6.95
0.00%
SEW.DE Semperit Aktiengesellschaft Holding
12.96
0.00%
ILT.DE Illinois Tool Works Inc.
245.20
+0.04%
GSC1.DE Gesco SE
13.30
0.00%
RSL2.DE R. STAHL AG
17.00
-1.73%
PAR.DE Parker-Hannifin Corporation
631.60
+0.41%