Unlock stock picks and a broker-level newsfeed that powers Wall Street.
48.70
-2.70
(-5.25%)
At close: April 4 at 6:29:54 PM GMT+3
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 4, 2025 | 50.00 | 50.70 | 47.50 | 48.70 | 48.70 | 4,341 |
| Apr 3, 2025 | 50.10 | 54.60 | 50.10 | 51.40 | 51.40 | 12,261 |
| Apr 2, 2025 | 54.30 | 54.30 | 52.70 | 52.80 | 52.80 | 4,401 |
| Apr 1, 2025 | 53.70 | 54.40 | 52.00 | 53.10 | 53.10 | 24,316 |
| Mar 31, 2025 | 53.70 | 53.70 | 52.70 | 53.50 | 53.50 | 1,963 |
| Mar 28, 2025 | 50.10 | 53.70 | 50.10 | 53.70 | 53.70 | 1,116 |
| Mar 27, 2025 | 51.50 | 53.30 | 51.50 | 53.30 | 53.30 | 4,868 |
| Mar 26, 2025 | 53.00 | 53.80 | 51.80 | 52.90 | 52.90 | 5,369 |
| Mar 25, 2025 | 52.50 | 54.20 | 51.50 | 53.00 | 53.00 | 3,247 |
| Mar 24, 2025 | 53.90 | 54.00 | 52.60 | 52.60 | 52.60 | 15,903 |
| Mar 21, 2025 | 53.10 | 54.00 | 52.80 | 53.80 | 53.80 | 3,861 |
| Mar 20, 2025 | 0.65 Dividend | |||||
| Mar 20, 2025 | 53.00 | 53.40 | 51.40 | 52.30 | 52.30 | 4,231 |
| Mar 19, 2025 | 53.30 | 53.30 | 52.30 | 52.50 | 51.85 | 7,605 |
| Mar 18, 2025 | 49.60 | 53.50 | 48.75 | 53.30 | 52.64 | 13,543 |
| Mar 17, 2025 | 49.85 | 50.40 | 49.20 | 49.55 | 48.94 | 1,656 |
| Mar 14, 2025 | 48.65 | 49.80 | 47.65 | 49.80 | 49.18 | 1,828 |
| Mar 13, 2025 | 48.00 | 48.75 | 47.00 | 48.65 | 48.05 | 4,625 |
| Mar 12, 2025 | 49.55 | 50.20 | 47.00 | 48.00 | 47.41 | 4,907 |
| Mar 11, 2025 | 50.30 | 50.30 | 49.00 | 49.75 | 49.13 | 4,940 |
| Mar 10, 2025 | 52.50 | 52.50 | 50.00 | 50.00 | 49.38 | 2,873 |
| Mar 7, 2025 | 52.10 | 52.10 | 49.75 | 50.50 | 49.87 | 17,510 |
| Mar 6, 2025 | 52.20 | 52.80 | 51.00 | 51.90 | 51.26 | 1,655 |
| Mar 5, 2025 | 52.10 | 53.60 | 51.40 | 52.20 | 51.55 | 4,537 |
| Mar 4, 2025 | 53.30 | 53.30 | 51.30 | 52.10 | 51.45 | 1,876 |
| Mar 3, 2025 | 53.10 | 54.10 | 51.80 | 51.80 | 51.16 | 3,406 |
| Feb 28, 2025 | 52.60 | 54.50 | 52.30 | 54.20 | 53.53 | 316 |
| Feb 27, 2025 | 54.10 | 54.20 | 53.10 | 54.00 | 53.33 | 1,578 |
| Feb 26, 2025 | 53.90 | 54.40 | 53.50 | 54.10 | 53.43 | 3,827 |
| Feb 25, 2025 | 52.40 | 54.40 | 51.80 | 54.00 | 53.33 | 2,257 |
| Feb 24, 2025 | 51.70 | 52.00 | 50.60 | 52.00 | 51.36 | 1,899 |
| Feb 21, 2025 | 52.20 | 52.20 | 50.50 | 51.30 | 50.66 | 7,512 |
| Feb 20, 2025 | 51.70 | 52.60 | 51.60 | 52.60 | 51.95 | 2,809 |
| Feb 19, 2025 | 52.00 | 52.10 | 50.80 | 51.30 | 50.66 | 6,565 |
| Feb 18, 2025 | 51.90 | 52.90 | 51.30 | 51.60 | 50.96 | 1,329 |
| Feb 17, 2025 | 52.20 | 53.40 | 51.90 | 52.40 | 51.75 | 1,911 |
| Feb 14, 2025 | 53.50 | 53.80 | 52.10 | 52.20 | 51.55 | 8,957 |
| Feb 13, 2025 | 53.60 | 53.70 | 53.30 | 53.50 | 52.84 | 576 |
| Feb 12, 2025 | 53.30 | 53.50 | 52.70 | 53.00 | 52.34 | 1,544 |
| Feb 11, 2025 | 53.70 | 53.70 | 52.90 | 52.90 | 52.25 | 10,842 |
| Feb 10, 2025 | 55.00 | 55.00 | 53.60 | 53.70 | 53.04 | 1,311 |
| Feb 7, 2025 | 54.70 | 55.60 | 54.00 | 55.00 | 54.32 | 36,237 |
| Feb 6, 2025 | 53.20 | 55.40 | 52.50 | 55.40 | 54.71 | 6,239 |
| Feb 5, 2025 | 53.80 | 54.20 | 52.50 | 53.20 | 52.54 | 2,802 |
| Feb 4, 2025 | 52.40 | 54.70 | 52.30 | 54.00 | 53.33 | 2,997 |
| Feb 3, 2025 | 52.70 | 52.90 | 51.50 | 52.50 | 51.85 | 17,037 |
| Jan 31, 2025 | 53.50 | 54.60 | 51.70 | 53.90 | 53.23 | 4,888 |
| Jan 30, 2025 | 52.80 | 54.00 | 52.70 | 53.50 | 52.84 | 11,601 |
| Jan 29, 2025 | 51.90 | 53.10 | 51.90 | 53.10 | 52.44 | 7,643 |
| Jan 28, 2025 | 50.80 | 52.10 | 50.70 | 51.70 | 51.06 | 9,242 |
| Jan 27, 2025 | 53.50 | 53.70 | 50.90 | 50.90 | 50.27 | 23,055 |
| Jan 24, 2025 | 51.10 | 53.80 | 51.00 | 53.50 | 52.84 | 29,680 |
| Jan 23, 2025 | 50.00 | 51.90 | 48.85 | 51.60 | 50.96 | 19,729 |
| Jan 22, 2025 | 51.00 | 51.50 | 50.00 | 50.00 | 49.38 | 3,469 |
| Jan 21, 2025 | 50.60 | 51.00 | 50.00 | 51.00 | 50.37 | 3,009 |
| Jan 20, 2025 | 50.60 | 52.00 | 49.35 | 51.00 | 50.37 | 20,905 |
| Jan 17, 2025 | 48.10 | 50.90 | 48.10 | 50.60 | 49.97 | 3,204 |
| Jan 16, 2025 | 48.05 | 49.55 | 47.35 | 48.70 | 48.10 | 2,360 |
| Jan 15, 2025 | 48.00 | 48.90 | 46.50 | 48.90 | 48.29 | 17,149 |
| Jan 14, 2025 | 45.40 | 47.90 | 44.65 | 47.90 | 47.31 | 4,976 |
| Jan 13, 2025 | 45.60 | 45.95 | 45.00 | 45.30 | 44.74 | 28,789 |
| Jan 10, 2025 | 45.40 | 46.35 | 45.40 | 45.60 | 45.04 | 2,028 |
| Jan 9, 2025 | 45.35 | 45.85 | 45.10 | 45.35 | 44.79 | 5,409 |
| Jan 8, 2025 | 45.75 | 46.00 | 45.05 | 45.25 | 44.69 | 2,538 |
| Jan 7, 2025 | 46.70 | 46.70 | 45.15 | 45.50 | 44.94 | 3,251 |
| Jan 3, 2025 | 47.20 | 47.35 | 46.00 | 46.70 | 46.12 | 3,459 |
| Jan 2, 2025 | 47.45 | 47.80 | 46.55 | 47.00 | 46.42 | 3,762 |
| Dec 30, 2024 | 47.20 | 47.45 | 47.15 | 47.45 | 46.86 | 5,836 |
| Dec 27, 2024 | 47.15 | 47.80 | 46.60 | 47.15 | 46.57 | 1,298 |
| Dec 23, 2024 | 48.05 | 48.80 | 47.15 | 47.15 | 46.57 | 1,031 |
| Dec 20, 2024 | 47.15 | 48.35 | 46.10 | 47.90 | 47.31 | 14,823 |
| Dec 19, 2024 | 47.75 | 48.50 | 47.35 | 47.80 | 47.21 | 2,711 |
| Dec 18, 2024 | 48.20 | 48.20 | 47.55 | 47.65 | 47.06 | 594 |
| Dec 17, 2024 | 48.15 | 48.60 | 47.50 | 48.60 | 48.00 | 2,799 |
| Dec 16, 2024 | 48.65 | 48.65 | 47.60 | 48.15 | 47.55 | 5,879 |
| Dec 13, 2024 | 49.85 | 50.00 | 48.10 | 48.90 | 48.29 | 5,330 |
| Dec 12, 2024 | 50.00 | 50.00 | 49.20 | 49.95 | 49.33 | 21,080 |
| Dec 11, 2024 | 49.90 | 50.50 | 48.50 | 50.00 | 49.38 | 6,813 |
| Dec 10, 2024 | 50.30 | 50.30 | 49.20 | 49.75 | 49.13 | 1,672 |
| Dec 9, 2024 | 51.10 | 52.00 | 49.15 | 50.30 | 49.68 | 7,174 |
| Dec 5, 2024 | 50.30 | 51.80 | 50.10 | 51.70 | 51.06 | 4,395 |
| Dec 4, 2024 | 49.05 | 51.20 | 48.85 | 50.30 | 49.68 | 5,255 |
| Dec 3, 2024 | 48.70 | 49.90 | 47.05 | 48.30 | 47.70 | 13,980 |
| Dec 2, 2024 | 46.05 | 48.90 | 46.05 | 48.70 | 48.10 | 1,143 |
| Nov 29, 2024 | 47.85 | 48.45 | 47.10 | 48.05 | 47.46 | 4,664 |
| Nov 28, 2024 | 48.95 | 48.95 | 47.25 | 48.05 | 47.46 | 1,128 |
| Nov 27, 2024 | 47.05 | 49.00 | 47.00 | 48.95 | 48.34 | 3,579 |
| Nov 26, 2024 | 46.55 | 47.95 | 46.25 | 47.95 | 47.36 | 7,443 |
| Nov 25, 2024 | 45.75 | 46.75 | 45.55 | 46.55 | 45.97 | 15,658 |
| Nov 22, 2024 | 46.25 | 47.10 | 45.05 | 45.75 | 45.18 | 10,689 |
| Nov 21, 2024 | 47.20 | 47.20 | 46.00 | 46.45 | 45.87 | 3,229 |
| Nov 20, 2024 | 47.65 | 47.95 | 46.70 | 47.25 | 46.67 | 2,285 |
| Nov 19, 2024 | 48.05 | 48.35 | 47.80 | 47.90 | 47.31 | 2,814 |
| Nov 18, 2024 | 48.85 | 48.85 | 48.00 | 48.35 | 47.75 | 979 |
| Nov 15, 2024 | 47.90 | 48.90 | 47.40 | 48.90 | 48.29 | 1,924 |
| Nov 14, 2024 | 48.20 | 48.30 | 47.65 | 47.85 | 47.26 | 492 |
| Nov 13, 2024 | 47.05 | 48.30 | 47.05 | 48.15 | 47.55 | 5,514 |
| Nov 12, 2024 | 47.30 | 48.90 | 46.65 | 48.90 | 48.29 | 13,508 |
| Nov 11, 2024 | 48.00 | 48.45 | 46.25 | 47.45 | 46.86 | 5,831 |
| Nov 8, 2024 | 47.35 | 48.95 | 47.35 | 48.75 | 48.15 | 4,585 |
| Nov 7, 2024 | 48.50 | 49.00 | 46.05 | 47.40 | 46.81 | 3,225 |
| Nov 6, 2024 | 48.95 | 49.20 | 48.05 | 48.95 | 48.34 | 5,253 |
| Nov 5, 2024 | 48.25 | 49.20 | 48.25 | 49.20 | 48.59 | 3,305 |
| Nov 4, 2024 | 49.20 | 52.70 | 48.15 | 48.80 | 48.20 | 1,790 |
| Nov 1, 2024 | 48.75 | 49.80 | 48.75 | 49.20 | 48.59 | 15,504 |
| Oct 31, 2024 | 48.80 | 50.10 | 48.65 | 49.30 | 48.69 | 2,339 |
| Oct 30, 2024 | 49.15 | 50.20 | 48.60 | 48.80 | 48.20 | 1,951 |
| Oct 29, 2024 | 50.40 | 50.50 | 49.15 | 49.20 | 48.59 | 13,807 |
| Oct 28, 2024 | 50.60 | 51.10 | 49.35 | 51.10 | 50.47 | 1,330 |
| Oct 25, 2024 | 50.00 | 51.10 | 49.45 | 50.40 | 49.78 | 2,560 |
| Oct 24, 2024 | 50.00 | 50.70 | 50.00 | 50.20 | 49.58 | 381 |
| Oct 23, 2024 | 50.10 | 51.30 | 50.00 | 50.10 | 49.48 | 9,284 |
| Oct 22, 2024 | 52.00 | 52.00 | 50.20 | 50.40 | 49.78 | 1,420 |
| Oct 21, 2024 | 54.00 | 54.00 | 52.10 | 52.30 | 51.65 | 3,990 |
| Oct 18, 2024 | 53.10 | 54.00 | 51.30 | 53.90 | 53.23 | 2,201 |
| Oct 17, 2024 | 53.00 | 54.80 | 50.20 | 53.00 | 52.34 | 7,667 |
| Oct 16, 2024 | 51.30 | 52.80 | 50.10 | 52.80 | 52.15 | 8,278 |
| Oct 15, 2024 | 53.00 | 53.60 | 52.70 | 53.30 | 52.64 | 5,088 |
| Oct 14, 2024 | 52.80 | 53.50 | 51.50 | 53.50 | 52.84 | 1,836 |
| Oct 11, 2024 | 54.20 | 54.20 | 52.40 | 52.70 | 52.05 | 2,846 |
| Oct 10, 2024 | 53.00 | 53.80 | 52.30 | 53.40 | 52.74 | 5,980 |
| Oct 9, 2024 | 51.90 | 53.00 | 50.60 | 53.00 | 52.34 | 14,942 |
| Oct 8, 2024 | 51.00 | 51.90 | 50.00 | 51.00 | 50.37 | 2,242 |
| Oct 7, 2024 | 51.60 | 52.40 | 50.80 | 51.00 | 50.37 | 1,143 |
| Oct 4, 2024 | 48.85 | 51.70 | 48.85 | 51.30 | 50.66 | 2,370 |
| Oct 3, 2024 | 51.90 | 51.90 | 49.80 | 50.40 | 49.78 | 3,110 |
| Oct 2, 2024 | 52.50 | 52.50 | 51.00 | 51.60 | 50.96 | 7,343 |
| Oct 1, 2024 | 49.50 | 53.70 | 49.50 | 52.70 | 52.05 | 8,427 |
| Sep 30, 2024 | 50.10 | 50.80 | 48.90 | 49.80 | 49.18 | 1,147 |
| Sep 27, 2024 | 49.70 | 50.20 | 49.70 | 50.10 | 49.48 | 521 |
| Sep 26, 2024 | 49.95 | 50.60 | 49.50 | 50.50 | 49.87 | 1,440 |
| Sep 25, 2024 | 49.70 | 50.00 | 49.35 | 50.00 | 49.38 | 626 |
| Sep 24, 2024 | 49.80 | 50.20 | 49.50 | 49.80 | 49.18 | 3,839 |
| Sep 23, 2024 | 48.80 | 50.20 | 47.85 | 49.75 | 49.13 | 5,626 |
| Sep 20, 2024 | 49.80 | 50.00 | 48.80 | 48.80 | 48.20 | 1,527 |
| Sep 19, 2024 | 49.25 | 50.40 | 49.25 | 49.50 | 48.89 | 1,305 |
| Sep 18, 2024 | 49.85 | 49.85 | 49.30 | 49.75 | 49.13 | 656 |
| Sep 17, 2024 | 48.60 | 49.90 | 47.50 | 49.85 | 49.23 | 1,470 |
| Sep 16, 2024 | 48.95 | 48.95 | 48.10 | 48.60 | 48.00 | 942 |
| Sep 13, 2024 | 49.00 | 49.00 | 47.50 | 49.00 | 48.39 | 14,105 |
| Sep 12, 2024 | 47.50 | 49.00 | 47.50 | 49.00 | 48.39 | 1,498 |
| Sep 11, 2024 | 49.05 | 49.05 | 47.50 | 47.85 | 47.26 | 4,102 |
| Sep 10, 2024 | 49.05 | 49.05 | 48.35 | 48.70 | 48.10 | 731 |
| Sep 9, 2024 | 49.85 | 49.95 | 48.45 | 49.05 | 48.44 | 1,971 |
| Sep 6, 2024 | 48.45 | 50.00 | 48.45 | 50.00 | 49.38 | 709 |
| Sep 5, 2024 | 48.65 | 48.80 | 48.25 | 48.45 | 47.85 | 2,516 |
| Sep 4, 2024 | 48.70 | 49.30 | 48.60 | 48.65 | 48.05 | 586 |
| Sep 3, 2024 | 50.10 | 50.10 | 48.65 | 48.85 | 48.25 | 13,863 |
| Sep 2, 2024 | 50.20 | 50.50 | 49.50 | 50.10 | 49.48 | 1,862 |
| Aug 30, 2024 | 49.90 | 50.20 | 49.45 | 50.20 | 49.58 | 2,207 |
| Aug 29, 2024 | 49.40 | 49.95 | 48.55 | 49.80 | 49.18 | 3,316 |
| Aug 28, 2024 | 49.45 | 49.85 | 48.20 | 49.40 | 48.79 | 16,406 |
| Aug 27, 2024 | 50.50 | 50.60 | 49.30 | 49.45 | 48.84 | 1,118 |
| Aug 26, 2024 | 49.55 | 50.00 | 49.30 | 49.85 | 49.23 | 1,206 |
| Aug 23, 2024 | 48.55 | 49.55 | 48.05 | 49.55 | 48.94 | 1,401 |
| Aug 22, 2024 | 49.50 | 49.85 | 48.50 | 48.50 | 47.90 | 3,215 |
| Aug 21, 2024 | 48.05 | 48.85 | 48.05 | 48.80 | 48.20 | 624 |
| Aug 20, 2024 | 48.10 | 48.60 | 47.20 | 48.05 | 47.46 | 3,209 |
| Aug 19, 2024 | 47.40 | 48.20 | 47.40 | 48.05 | 47.46 | 1,070 |
| Aug 16, 2024 | 48.50 | 48.50 | 47.05 | 47.40 | 46.81 | 5,900 |
| Aug 15, 2024 | 49.05 | 49.20 | 47.55 | 48.60 | 48.00 | 11,471 |
| Aug 14, 2024 | 48.60 | 49.25 | 48.00 | 49.05 | 48.44 | 1,544 |
| Aug 13, 2024 | 49.20 | 49.20 | 48.40 | 48.70 | 48.10 | 740 |
| Aug 12, 2024 | 49.50 | 50.00 | 49.10 | 49.15 | 48.54 | 1,194 |
| Aug 9, 2024 | 50.30 | 50.30 | 48.75 | 49.10 | 48.49 | 447 |
| Aug 8, 2024 | 48.65 | 49.35 | 47.60 | 49.10 | 48.49 | 3,479 |
| Aug 7, 2024 | 48.80 | 50.50 | 48.10 | 49.05 | 48.44 | 1,017 |
| Aug 6, 2024 | 47.60 | 49.00 | 47.45 | 48.30 | 47.70 | 1,820 |
| Aug 5, 2024 | 46.70 | 47.95 | 45.10 | 47.95 | 47.36 | 5,397 |
| Aug 2, 2024 | 48.30 | 48.50 | 46.25 | 48.40 | 47.80 | 3,363 |
| Aug 1, 2024 | 49.15 | 50.00 | 48.45 | 48.65 | 48.05 | 3,518 |
| Jul 31, 2024 | 49.65 | 49.95 | 49.15 | 49.15 | 48.54 | 1,488 |
| Jul 30, 2024 | 49.50 | 50.10 | 49.30 | 49.60 | 48.99 | 1,739 |
| Jul 29, 2024 | 50.30 | 50.30 | 49.50 | 49.50 | 48.89 | 1,127 |
| Jul 26, 2024 | 50.70 | 51.00 | 49.75 | 49.80 | 49.18 | 825 |
| Jul 25, 2024 | 50.90 | 50.90 | 49.85 | 50.30 | 49.68 | 2,027 |
| Jul 24, 2024 | 51.60 | 51.60 | 50.60 | 51.00 | 50.37 | 1,035 |
| Jul 23, 2024 | 52.00 | 52.50 | 51.60 | 51.80 | 51.16 | 837 |
| Jul 22, 2024 | 52.20 | 52.30 | 51.70 | 51.90 | 51.26 | 2,631 |
| Jul 19, 2024 | 52.90 | 53.70 | 51.70 | 51.90 | 51.26 | 9,623 |
| Jul 18, 2024 | 51.70 | 53.10 | 51.50 | 53.00 | 52.34 | 6,459 |
| Jul 17, 2024 | 51.90 | 52.50 | 51.50 | 51.50 | 50.86 | 5,220 |
| Jul 16, 2024 | 50.40 | 51.90 | 50.20 | 51.90 | 51.26 | 6,329 |
| Jul 15, 2024 | 51.70 | 52.70 | 50.40 | 50.70 | 50.07 | 7,466 |
| Jul 12, 2024 | 49.40 | 52.40 | 49.40 | 52.00 | 51.36 | 3,983 |
| Jul 11, 2024 | 50.70 | 50.70 | 49.65 | 49.90 | 49.28 | 2,395 |
| Jul 10, 2024 | 49.10 | 50.80 | 49.10 | 50.80 | 50.17 | 18,779 |
| Jul 9, 2024 | 48.80 | 50.90 | 48.50 | 49.05 | 48.44 | 9,776 |
| Jul 8, 2024 | 45.30 | 46.00 | 45.10 | 45.65 | 45.08 | 936 |
| Jul 5, 2024 | 44.50 | 45.50 | 44.50 | 45.50 | 44.94 | 773 |
| Jul 4, 2024 | 44.55 | 45.55 | 44.55 | 44.85 | 44.29 | 1,248 |
| Jul 3, 2024 | 44.55 | 45.20 | 44.25 | 45.05 | 44.49 | 17,428 |
| Jul 2, 2024 | 44.50 | 45.00 | 44.25 | 44.55 | 44.00 | 10,564 |
| Jul 1, 2024 | 45.00 | 45.15 | 44.50 | 44.60 | 44.05 | 2,779 |
| Jun 28, 2024 | 45.60 | 45.60 | 44.65 | 45.00 | 44.44 | 5,245 |
| Jun 27, 2024 | 45.60 | 45.85 | 45.10 | 45.60 | 45.04 | 722 |
| Jun 26, 2024 | 46.35 | 46.90 | 45.10 | 45.60 | 45.04 | 10,812 |
| Jun 25, 2024 | 46.25 | 46.85 | 45.75 | 46.35 | 45.78 | 3,391 |
| Jun 24, 2024 | 47.60 | 47.60 | 46.25 | 46.25 | 45.68 | 3,181 |
| Jun 20, 2024 | 48.00 | 49.00 | 47.50 | 47.80 | 47.21 | 3,067 |
| Jun 19, 2024 | 49.55 | 50.40 | 47.30 | 47.50 | 46.91 | 2,486 |
| Jun 18, 2024 | 47.75 | 49.20 | 46.60 | 49.20 | 48.59 | 5,157 |
| Jun 17, 2024 | 46.60 | 47.25 | 46.30 | 46.65 | 46.07 | 699 |
| Jun 14, 2024 | 46.65 | 48.30 | 46.30 | 46.55 | 45.97 | 4,344 |
| Jun 13, 2024 | 48.50 | 48.50 | 46.60 | 46.65 | 46.07 | 1,784 |
| Jun 12, 2024 | 48.40 | 49.30 | 47.75 | 47.90 | 47.31 | 3,474 |
| Jun 11, 2024 | 49.65 | 49.65 | 48.30 | 48.30 | 47.70 | 2,086 |
| Jun 10, 2024 | 48.10 | 49.70 | 47.55 | 49.65 | 49.04 | 6,475 |
| Jun 7, 2024 | 49.65 | 49.65 | 47.65 | 48.10 | 47.50 | 1,038 |
| Jun 6, 2024 | 49.60 | 49.65 | 47.50 | 47.80 | 47.21 | 2,031 |
| Jun 5, 2024 | 49.50 | 49.95 | 48.45 | 49.60 | 48.99 | 2,253 |
| Jun 4, 2024 | 47.15 | 49.70 | 47.15 | 49.20 | 48.59 | 3,990 |
| Jun 3, 2024 | 46.80 | 48.00 | 46.35 | 47.00 | 46.42 | 2,008 |
| May 31, 2024 | 47.25 | 48.00 | 46.60 | 47.60 | 47.01 | 2,127 |
| May 30, 2024 | 46.75 | 48.10 | 46.70 | 47.50 | 46.91 | 20,947 |
| May 29, 2024 | 45.00 | 46.90 | 45.00 | 46.75 | 46.17 | 3,262 |
| May 28, 2024 | 46.50 | 46.85 | 45.15 | 45.20 | 44.64 | 1,863 |
| May 27, 2024 | 46.30 | 46.50 | 45.70 | 46.50 | 45.92 | 31,722 |
| May 24, 2024 | 46.50 | 46.50 | 45.45 | 46.30 | 45.73 | 4,753 |
| May 23, 2024 | 46.25 | 47.00 | 45.90 | 46.15 | 45.58 | 4,883 |
| May 22, 2024 | 45.25 | 47.15 | 45.25 | 46.25 | 45.68 | 6,768 |
| May 21, 2024 | 47.25 | 47.65 | 45.95 | 46.40 | 45.83 | 2,731 |
| May 20, 2024 | 47.20 | 48.60 | 47.20 | 47.20 | 46.62 | 3,867 |
| May 17, 2024 | 45.20 | 47.55 | 45.20 | 47.55 | 46.96 | 5,578 |
| May 16, 2024 | 46.25 | 47.85 | 46.25 | 47.20 | 46.62 | 4,029 |
| May 15, 2024 | 44.25 | 46.75 | 44.25 | 46.45 | 45.87 | 3,353 |
| May 14, 2024 | 44.90 | 45.40 | 44.25 | 44.65 | 44.10 | 2,196 |
| May 13, 2024 | 43.50 | 45.55 | 43.50 | 44.90 | 44.34 | 4,356 |
| May 10, 2024 | 43.80 | 43.95 | 43.15 | 43.55 | 43.01 | 2,208 |
| May 8, 2024 | 43.00 | 43.85 | 42.35 | 43.80 | 43.26 | 5,977 |
| May 7, 2024 | 42.90 | 43.00 | 42.70 | 43.00 | 42.47 | 2,501 |
| May 6, 2024 | 42.85 | 43.00 | 42.50 | 42.90 | 42.37 | 3,393 |
| May 3, 2024 | 42.45 | 43.30 | 42.45 | 43.00 | 42.47 | 1,394 |
| May 2, 2024 | 42.25 | 43.75 | 41.85 | 43.00 | 42.47 | 1,065 |
| Apr 30, 2024 | 42.70 | 43.40 | 42.25 | 42.25 | 41.73 | 458 |
| Apr 29, 2024 | 43.25 | 44.95 | 43.00 | 43.30 | 42.76 | 1,377 |
| Apr 26, 2024 | 42.05 | 43.80 | 41.75 | 43.25 | 42.71 | 3,352 |
| Apr 25, 2024 | 43.40 | 43.40 | 41.90 | 42.10 | 41.58 | 3,497 |
| Apr 24, 2024 | 43.05 | 43.90 | 42.15 | 43.40 | 42.86 | 4,112 |
| Apr 23, 2024 | 43.70 | 44.25 | 43.00 | 43.15 | 42.62 | 1,749 |
| Apr 22, 2024 | 42.80 | 44.25 | 42.80 | 43.50 | 42.96 | 4,987 |
| Apr 19, 2024 | 41.50 | 43.00 | 41.50 | 42.80 | 42.27 | 2,341 |
| Apr 18, 2024 | 41.65 | 43.30 | 41.05 | 41.75 | 41.23 | 4,336 |
| Apr 17, 2024 | 43.30 | 43.50 | 42.50 | 43.05 | 42.52 | 1,525 |
| Apr 16, 2024 | 43.20 | 43.30 | 41.95 | 43.30 | 42.76 | 19,800 |
| Apr 15, 2024 | 43.00 | 44.05 | 42.50 | 43.20 | 42.67 | 4,910 |
| Apr 12, 2024 | 43.20 | 44.00 | 43.00 | 43.00 | 42.47 | 14,296 |
| Apr 11, 2024 | 43.35 | 43.90 | 42.25 | 43.20 | 42.67 | 8,792 |
| Apr 10, 2024 | 40.00 | 44.00 | 40.00 | 43.05 | 42.52 | 9,023 |
| Apr 9, 2024 | 40.75 | 41.40 | 39.95 | 41.05 | 40.54 | 5,682 |
| Apr 8, 2024 | 40.00 | 41.30 | 39.80 | 39.95 | 39.46 | 6,767 |
| Apr 5, 2024 | 40.05 | 40.70 | 39.25 | 40.35 | 39.85 | 9,305 |
| Apr 4, 2024 | 40.85 | 41.00 | 40.10 | 40.10 | 39.60 | 1,911 |
Related Tickers
QTCOM.HE Qt Group Oyj
70.45
-3.56%
VINCIT.HE Vincit Oyj
1.7100
-3.12%
TEM1V.HE Tecnotree Oyj
2.9400
-4.85%
ELCO.L Eleco Plc
117.00
-0.43%
SPEONE.ST SpectrumOne AB (publ)
0.2140
-1.38%
PLNW.PA PLANISWARE
22.62
-6.10%
SEYE.ST Smart Eye AB (publ)
49.90
+1.63%
NEM.DE Nemetschek SE
98.65
-4.69%
RDVT Red Violet, Inc.
35.30
-4.47%
FNOX.ST Fortnox AB (publ)
85.70
-0.92%