4.0700
-0.0050
(-0.12%)
At close: January 17 at 5:35:14 PM 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.1000 | 4.1700 | 4.0400 | 4.0700 | 4.0700 | 35,922 |
| Jan 16, 2025 | 4.1400 | 4.1400 | 3.9800 | 4.0750 | 4.0750 | 39,381 |
| Jan 15, 2025 | 4.0200 | 4.1400 | 3.9400 | 4.0800 | 4.0800 | 38,575 |
| Jan 14, 2025 | 4.0750 | 4.0900 | 3.9800 | 4.0100 | 4.0100 | 34,192 |
| Jan 13, 2025 | 4.1500 | 4.1950 | 3.9750 | 4.0750 | 4.0750 | 93,973 |
| Jan 10, 2025 | 4.3050 | 4.3050 | 4.1000 | 4.1850 | 4.1850 | 97,630 |
| Jan 9, 2025 | 4.4750 | 4.4750 | 4.1250 | 4.3500 | 4.3500 | 127,696 |
| Jan 8, 2025 | 4.4250 | 4.5900 | 4.3800 | 4.5100 | 4.5100 | 122,010 |
| Jan 7, 2025 | 4.4000 | 4.4950 | 4.1800 | 4.4700 | 4.4700 | 105,153 |
| Jan 6, 2025 | 4.3400 | 4.4800 | 4.3150 | 4.3700 | 4.3700 | 189,024 |
| Jan 3, 2025 | 4.0300 | 4.2500 | 3.9750 | 4.2450 | 4.2450 | 152,670 |
| Jan 2, 2025 | 3.9500 | 4.0500 | 3.9400 | 4.0050 | 4.0050 | 36,576 |
| Dec 31, 2024 | 3.9150 | 3.9850 | 3.8700 | 3.9600 | 3.9600 | 27,813 |
| Dec 30, 2024 | 4.0200 | 4.0200 | 3.8900 | 3.9450 | 3.9450 | 39,288 |
| Dec 27, 2024 | 3.9500 | 4.0500 | 3.9000 | 4.0000 | 4.0000 | 39,901 |
| Dec 24, 2024 | 3.8700 | 3.9500 | 3.8700 | 3.9300 | 3.9300 | 6,918 |
| Dec 23, 2024 | 3.8800 | 3.9400 | 3.8500 | 3.8700 | 3.8700 | 17,653 |
| Dec 20, 2024 | 3.8600 | 3.9450 | 3.8150 | 3.9100 | 3.9100 | 25,316 |
| Dec 19, 2024 | 3.9500 | 4.0050 | 3.8600 | 3.9200 | 3.9200 | 53,842 |
| Dec 18, 2024 | 4.0200 | 4.0600 | 3.9700 | 3.9900 | 3.9900 | 23,774 |
| Dec 17, 2024 | 3.9800 | 4.1000 | 3.9550 | 4.0500 | 4.0500 | 41,579 |
| Dec 16, 2024 | 4.0600 | 4.0900 | 3.9300 | 3.9900 | 3.9900 | 37,820 |
| Dec 13, 2024 | 4.1000 | 4.1900 | 4.0200 | 4.0350 | 4.0350 | 71,988 |
| Dec 12, 2024 | 3.9600 | 4.1000 | 3.9600 | 4.0950 | 4.0950 | 63,317 |
| Dec 11, 2024 | 3.9100 | 4.0300 | 3.8550 | 3.9600 | 3.9600 | 52,247 |
| Dec 10, 2024 | 3.8800 | 3.9300 | 3.8050 | 3.9100 | 3.9100 | 35,592 |
| Dec 9, 2024 | 3.8850 | 3.9100 | 3.8000 | 3.8750 | 3.8750 | 27,720 |
| Dec 6, 2024 | 3.9400 | 3.9400 | 3.8550 | 3.9000 | 3.9000 | 24,967 |
| Dec 5, 2024 | 3.8100 | 3.9400 | 3.7500 | 3.9400 | 3.9400 | 58,405 |
| Dec 4, 2024 | 3.8150 | 3.9200 | 3.8000 | 3.8400 | 3.8400 | 27,182 |
| Dec 3, 2024 | 3.6500 | 3.8900 | 3.6450 | 3.8200 | 3.8200 | 52,483 |
| Dec 2, 2024 | 3.7450 | 3.7650 | 3.6200 | 3.6300 | 3.6300 | 49,977 |
| Nov 29, 2024 | 3.8200 | 3.8500 | 3.7300 | 3.7600 | 3.7600 | 36,476 |
| Nov 28, 2024 | 3.7600 | 3.8450 | 3.7000 | 3.8450 | 3.8450 | 60,169 |
| Nov 27, 2024 | 3.9000 | 3.9200 | 3.7300 | 3.7600 | 3.7600 | 118,657 |
| Nov 26, 2024 | 3.9900 | 3.9950 | 3.8450 | 3.9300 | 3.9300 | 90,438 |
| Nov 25, 2024 | 4.1000 | 4.1550 | 3.9350 | 4.0200 | 4.0200 | 45,303 |
| Nov 22, 2024 | 4.0800 | 4.2350 | 4.0150 | 4.1000 | 4.1000 | 89,851 |
| Nov 21, 2024 | 4.0300 | 4.0500 | 3.9100 | 4.0300 | 4.0300 | 24,877 |
| Nov 20, 2024 | 4.0950 | 4.0950 | 3.9050 | 4.0000 | 4.0000 | 29,644 |
| Nov 19, 2024 | 4.1300 | 4.1950 | 3.9800 | 4.0900 | 4.0900 | 44,692 |
| Nov 18, 2024 | 4.0300 | 4.1600 | 4.0300 | 4.1400 | 4.1400 | 38,466 |
| Nov 15, 2024 | 3.9900 | 4.0750 | 3.9000 | 4.0000 | 4.0000 | 55,661 |
| Nov 14, 2024 | 3.9300 | 4.0350 | 3.9050 | 4.0200 | 4.0200 | 25,068 |
| Nov 13, 2024 | 4.0500 | 4.0500 | 3.8350 | 3.9050 | 3.9050 | 103,259 |
| Nov 12, 2024 | 4.3450 | 4.3450 | 3.9150 | 4.0600 | 4.0600 | 111,031 |
| Nov 11, 2024 | 4.2600 | 4.3600 | 4.2050 | 4.3500 | 4.3500 | 45,881 |
| Nov 8, 2024 | 4.1400 | 4.3100 | 4.1400 | 4.2450 | 4.2450 | 52,746 |
| Nov 7, 2024 | 4.2200 | 4.3500 | 4.1000 | 4.1600 | 4.1600 | 80,770 |
| Nov 6, 2024 | 4.3600 | 4.3750 | 4.1800 | 4.2200 | 4.2200 | 84,903 |
| Nov 5, 2024 | 4.1200 | 4.3950 | 4.1000 | 4.3300 | 4.3300 | 207,247 |
| Nov 4, 2024 | 3.8650 | 4.2200 | 3.7650 | 4.0400 | 4.0400 | 199,531 |
| Nov 1, 2024 | 3.9150 | 3.9950 | 3.7100 | 3.8600 | 3.8600 | 153,438 |
| Oct 31, 2024 | 3.8700 | 4.0400 | 3.7600 | 4.0000 | 4.0000 | 169,789 |
| Oct 30, 2024 | 3.8850 | 3.9000 | 3.7600 | 3.8000 | 3.8000 | 38,969 |
| Oct 29, 2024 | 3.8900 | 3.8900 | 3.7700 | 3.8300 | 3.8300 | 41,378 |
| Oct 28, 2024 | 3.8800 | 3.9500 | 3.8450 | 3.8450 | 3.8450 | 54,770 |
| Oct 25, 2024 | 3.7800 | 3.8550 | 3.7700 | 3.8050 | 3.8050 | 28,572 |
| Oct 24, 2024 | 3.8400 | 3.9000 | 3.7900 | 3.8000 | 3.8000 | 18,912 |
| Oct 23, 2024 | 3.9700 | 3.9700 | 3.7000 | 3.8250 | 3.8250 | 67,564 |
| Oct 22, 2024 | 3.9550 | 4.0700 | 3.8950 | 3.9700 | 3.9700 | 40,176 |
| Oct 21, 2024 | 3.9500 | 3.9500 | 3.8700 | 3.8800 | 3.8800 | 31,082 |
| Oct 18, 2024 | 3.9500 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 31,901 |
| Oct 17, 2024 | 3.9600 | 3.9800 | 3.9050 | 3.9400 | 3.9400 | 25,813 |
| Oct 16, 2024 | 4.0350 | 4.0350 | 3.8500 | 3.9800 | 3.9800 | 26,256 |
| Oct 15, 2024 | 3.9700 | 4.1900 | 3.9250 | 4.0150 | 4.0150 | 103,656 |
| Oct 14, 2024 | 3.9000 | 4.0150 | 3.8150 | 3.9400 | 3.9400 | 77,482 |
| Oct 11, 2024 | 3.7500 | 3.9500 | 3.6950 | 3.9000 | 3.9000 | 109,973 |
| Oct 10, 2024 | 3.7650 | 3.7650 | 3.5800 | 3.5950 | 3.5950 | 50,329 |
| Oct 9, 2024 | 3.8400 | 3.8500 | 3.7000 | 3.7400 | 3.7400 | 33,835 |
| Oct 8, 2024 | 3.8250 | 3.8800 | 3.7750 | 3.8200 | 3.8200 | 21,850 |
| Oct 7, 2024 | 3.8250 | 3.8350 | 3.7550 | 3.8200 | 3.8200 | 17,465 |
| Oct 4, 2024 | 3.8300 | 3.8600 | 3.5300 | 3.8100 | 3.8100 | 113,618 |
| Oct 3, 2024 | 3.9600 | 3.9700 | 3.8000 | 3.8000 | 3.8000 | 46,949 |
| Oct 2, 2024 | 3.8700 | 3.9300 | 3.8300 | 3.9000 | 3.9000 | 34,101 |
| Oct 1, 2024 | 3.9600 | 3.9800 | 3.8300 | 3.8400 | 3.8400 | 32,102 |
| Sep 30, 2024 | 4.0200 | 4.0200 | 3.9100 | 3.9500 | 3.9500 | 23,233 |
| Sep 27, 2024 | 4.0200 | 4.0700 | 3.9550 | 4.0200 | 4.0200 | 69,472 |
| Sep 26, 2024 | 3.9400 | 4.0800 | 3.9350 | 4.0100 | 4.0100 | 32,376 |
| Sep 25, 2024 | 3.9000 | 3.9700 | 3.8600 | 3.9300 | 3.9300 | 36,033 |
| Sep 24, 2024 | 3.9200 | 4.1800 | 3.8800 | 3.9000 | 3.9000 | 84,251 |
| Sep 23, 2024 | 3.9900 | 4.0000 | 3.7450 | 3.9000 | 3.9000 | 54,251 |
| Sep 20, 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0050 | 4.0050 | 15,742 |
| Sep 19, 2024 | 3.9700 | 4.0750 | 3.9150 | 4.0750 | 4.0750 | 38,428 |
| Sep 18, 2024 | 3.9100 | 3.9500 | 3.8700 | 3.9250 | 3.9250 | 14,504 |
| Sep 17, 2024 | 3.9300 | 3.9750 | 3.9200 | 3.9400 | 3.9400 | 8,437 |
| Sep 16, 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | 3.9000 | 25,089 |
| Sep 13, 2024 | 4.0500 | 4.0800 | 4.0000 | 4.0500 | 4.0500 | 30,070 |
| Sep 12, 2024 | 3.9800 | 4.0800 | 3.9700 | 4.0600 | 4.0600 | 45,242 |
| Sep 11, 2024 | 3.8100 | 3.9800 | 3.7950 | 3.9300 | 3.9300 | 46,893 |
| Sep 10, 2024 | 3.8300 | 4.0400 | 3.7600 | 3.7850 | 3.7850 | 108,619 |
| Sep 9, 2024 | 3.8000 | 3.8250 | 3.6700 | 3.7600 | 3.7600 | 39,777 |
| Sep 6, 2024 | 4.0700 | 4.0850 | 3.6700 | 3.7000 | 3.7000 | 151,607 |
| Sep 5, 2024 | 3.9450 | 3.9450 | 3.8050 | 3.8550 | 3.8550 | 36,174 |
| Sep 4, 2024 | 4.0100 | 4.0700 | 3.7850 | 3.9200 | 3.9200 | 116,802 |
| Sep 3, 2024 | 4.2800 | 4.3300 | 4.1000 | 4.1950 | 4.1950 | 32,165 |
| Sep 2, 2024 | 4.2100 | 4.3300 | 4.0600 | 4.2750 | 4.2750 | 56,533 |
| Aug 30, 2024 | 4.1500 | 4.1800 | 4.0950 | 4.1800 | 4.1800 | 12,344 |
| Aug 29, 2024 | 4.1250 | 4.1700 | 4.0900 | 4.1250 | 4.1250 | 9,872 |
| Aug 28, 2024 | 4.1000 | 4.1250 | 4.0700 | 4.1250 | 4.1250 | 9,648 |
| Aug 27, 2024 | 4.2200 | 4.2200 | 4.0500 | 4.1350 | 4.1350 | 21,974 |
| Aug 26, 2024 | 4.1300 | 4.2200 | 4.0000 | 4.2200 | 4.2200 | 42,979 |
| Aug 23, 2024 | 4.0550 | 4.2200 | 4.0000 | 4.1300 | 4.1300 | 39,880 |
| Aug 22, 2024 | 3.9500 | 4.1200 | 3.9150 | 4.0550 | 4.0550 | 32,665 |
| Aug 21, 2024 | 3.9600 | 3.9850 | 3.9300 | 3.9400 | 3.9400 | 9,164 |
| Aug 20, 2024 | 3.9900 | 3.9950 | 3.9300 | 3.9900 | 3.9900 | 21,999 |
| Aug 19, 2024 | 4.0000 | 4.0000 | 3.8600 | 3.9600 | 3.9600 | 28,753 |
| Aug 16, 2024 | 4.0200 | 4.0650 | 3.9000 | 3.9800 | 3.9800 | 27,733 |
| Aug 15, 2024 | 3.9100 | 4.0600 | 3.8500 | 4.0200 | 4.0200 | 36,774 |
| Aug 14, 2024 | 3.8050 | 3.9400 | 3.8050 | 3.8500 | 3.8500 | 20,566 |
| Aug 13, 2024 | 3.8500 | 3.9100 | 3.7600 | 3.7850 | 3.7850 | 13,575 |
| Aug 12, 2024 | 3.9150 | 3.9450 | 3.8100 | 3.8500 | 3.8500 | 13,531 |
| Aug 9, 2024 | 3.9000 | 3.9450 | 3.8600 | 3.9150 | 3.9150 | 12,086 |
| Aug 8, 2024 | 3.9000 | 3.9150 | 3.6900 | 3.8950 | 3.8950 | 37,037 |
| Aug 7, 2024 | 3.8700 | 3.9600 | 3.8100 | 3.9300 | 3.9300 | 36,215 |
| Aug 6, 2024 | 3.6850 | 3.8700 | 3.6350 | 3.8400 | 3.8400 | 97,026 |
| Aug 5, 2024 | 3.5000 | 3.7750 | 3.4200 | 3.6900 | 3.6900 | 172,987 |
| Aug 2, 2024 | 4.1550 | 4.1950 | 3.7500 | 3.8550 | 3.8550 | 116,697 |
| Aug 1, 2024 | 4.3900 | 4.3900 | 4.1500 | 4.2250 | 4.2250 | 44,545 |
| Jul 31, 2024 | 4.2500 | 4.4900 | 4.2300 | 4.3800 | 4.3800 | 53,400 |
| Jul 30, 2024 | 4.2700 | 4.2850 | 4.1600 | 4.2250 | 4.2250 | 25,875 |
| Jul 29, 2024 | 4.2600 | 4.3200 | 4.1950 | 4.2900 | 4.2900 | 39,429 |
| Jul 26, 2024 | 4.1000 | 4.2900 | 4.0250 | 4.2550 | 4.2550 | 98,088 |
| Jul 25, 2024 | 4.0850 | 4.1300 | 3.8600 | 3.9400 | 3.9400 | 68,344 |
| Jul 24, 2024 | 4.2700 | 4.2700 | 4.1100 | 4.1400 | 4.1400 | 22,902 |
| Jul 23, 2024 | 4.1700 | 4.2800 | 4.1500 | 4.2450 | 4.2450 | 35,570 |
| Jul 22, 2024 | 4.2400 | 4.2400 | 4.0650 | 4.1500 | 4.1500 | 35,839 |
| Jul 19, 2024 | 4.3100 | 4.3400 | 4.1500 | 4.1500 | 4.1500 | 64,195 |
| Jul 18, 2024 | 4.4600 | 4.4850 | 4.2500 | 4.3700 | 4.3700 | 76,281 |
| Jul 17, 2024 | 4.6000 | 4.6500 | 4.1800 | 4.4900 | 4.4900 | 120,356 |
| Jul 16, 2024 | 4.5900 | 4.6500 | 4.5100 | 4.6000 | 4.6000 | 67,094 |
| Jul 15, 2024 | 4.5800 | 4.5900 | 4.4200 | 4.5750 | 4.5750 | 46,561 |
| Jul 12, 2024 | 4.3050 | 4.5900 | 4.2000 | 4.5400 | 4.5400 | 154,048 |
| Jul 11, 2024 | 3.8500 | 4.3700 | 3.8500 | 4.3100 | 4.3100 | 113,150 |
| Jul 10, 2024 | 4.0100 | 4.0100 | 3.8700 | 3.8800 | 3.8800 | 34,428 |
| Jul 9, 2024 | 3.8300 | 4.0300 | 3.8300 | 3.9450 | 3.9450 | 59,295 |
| Jul 8, 2024 | 3.7800 | 3.9800 | 3.5600 | 3.8200 | 3.8200 | 96,423 |
| Jul 5, 2024 | 3.9150 | 3.9800 | 3.8200 | 3.8850 | 3.8850 | 41,204 |
| Jul 4, 2024 | 3.9500 | 4.0900 | 3.8000 | 3.8700 | 3.8700 | 59,005 |
| Jul 3, 2024 | 3.7450 | 4.1000 | 3.7000 | 3.9400 | 3.9400 | 110,083 |
| Jul 2, 2024 | 3.7900 | 3.8000 | 3.5900 | 3.6600 | 3.6600 | 77,269 |
| Jul 1, 2024 | 3.4500 | 3.7700 | 3.4500 | 3.7200 | 3.7200 | 77,366 |
| Jun 28, 2024 | 3.5000 | 3.5200 | 3.2500 | 3.2850 | 3.2850 | 86,817 |
| Jun 27, 2024 | 3.5050 | 3.6050 | 3.4300 | 3.5400 | 3.5400 | 40,414 |
| Jun 26, 2024 | 3.5700 | 3.6400 | 3.4250 | 3.4900 | 3.4900 | 36,608 |
| Jun 25, 2024 | 3.7050 | 3.7150 | 3.5500 | 3.5800 | 3.5800 | 36,400 |
| Jun 24, 2024 | 3.6000 | 3.9500 | 3.5100 | 3.6900 | 3.6900 | 68,969 |
| Jun 21, 2024 | 3.8000 | 3.8200 | 3.5750 | 3.6500 | 3.6500 | 47,885 |
| Jun 20, 2024 | 3.6400 | 3.7900 | 3.5700 | 3.7600 | 3.7600 | 43,305 |
| Jun 19, 2024 | 3.8700 | 3.9750 | 3.6000 | 3.6400 | 3.6400 | 98,809 |
| Jun 18, 2024 | 3.5800 | 3.8600 | 3.5800 | 3.8400 | 3.8400 | 68,289 |
| Jun 17, 2024 | 3.5650 | 3.8350 | 3.3500 | 3.5950 | 3.5950 | 119,054 |
| Jun 14, 2024 | 3.8800 | 3.8800 | 3.5550 | 3.6800 | 3.6800 | 222,335 |
| Jun 13, 2024 | 4.5000 | 4.5000 | 3.9500 | 3.9500 | 3.9500 | 165,852 |
| Jun 12, 2024 | 4.3200 | 4.5000 | 4.2150 | 4.4800 | 4.4800 | 50,243 |
| Jun 11, 2024 | 4.3400 | 4.5800 | 4.3300 | 4.3500 | 4.3500 | 56,138 |
| Jun 10, 2024 | 4.4550 | 4.4550 | 4.1150 | 4.3300 | 4.3300 | 131,694 |
| Jun 7, 2024 | 4.6950 | 4.6950 | 4.5600 | 4.6250 | 4.6250 | 30,852 |
| Jun 6, 2024 | 4.5800 | 4.6950 | 4.5600 | 4.6400 | 4.6400 | 17,596 |
| Jun 5, 2024 | 4.4900 | 4.6850 | 4.4900 | 4.5900 | 4.5900 | 44,998 |
| Jun 4, 2024 | 4.6200 | 4.6200 | 4.3800 | 4.5000 | 4.5000 | 83,046 |
| Jun 3, 2024 | 4.7000 | 4.7300 | 4.5500 | 4.6250 | 4.6250 | 52,745 |
| May 31, 2024 | 4.6400 | 4.7300 | 4.5400 | 4.7000 | 4.7000 | 68,063 |
| May 30, 2024 | 4.9000 | 4.9000 | 4.3050 | 4.6700 | 4.6700 | 180,536 |
| May 29, 2024 | 4.9950 | 4.9950 | 4.8100 | 4.9150 | 4.9150 | 85,572 |
| May 28, 2024 | 4.9400 | 5.0000 | 4.9000 | 4.9900 | 4.9900 | 57,648 |
| May 27, 2024 | 4.9600 | 5.0700 | 4.8500 | 4.8850 | 4.8850 | 106,481 |
| May 24, 2024 | 4.9950 | 5.0000 | 4.8250 | 4.9100 | 4.9100 | 96,387 |
| May 23, 2024 | 4.8000 | 5.1300 | 4.8000 | 5.0100 | 5.0100 | 256,311 |
| May 22, 2024 | 4.6800 | 4.7500 | 4.6250 | 4.7500 | 4.7500 | 112,824 |
| May 21, 2024 | 4.7450 | 4.7700 | 4.5650 | 4.6800 | 4.6800 | 63,389 |
| May 20, 2024 | 4.4350 | 4.7800 | 4.4200 | 4.6750 | 4.6750 | 145,068 |
| May 17, 2024 | 4.4900 | 4.4900 | 4.3200 | 4.3800 | 4.3800 | 86,032 |
| May 16, 2024 | 4.6850 | 4.7150 | 4.4000 | 4.4600 | 4.4600 | 66,526 |
| May 15, 2024 | 4.6400 | 4.7400 | 4.3050 | 4.6200 | 4.6200 | 103,106 |
| May 14, 2024 | 4.7500 | 4.8000 | 4.5850 | 4.6500 | 4.6500 | 134,074 |
| May 13, 2024 | 4.4000 | 4.7200 | 4.4000 | 4.6900 | 4.6900 | 217,095 |
| May 10, 2024 | 4.3700 | 4.3850 | 4.2600 | 4.3850 | 4.3850 | 40,576 |
| May 9, 2024 | 4.2800 | 4.3900 | 4.2100 | 4.3750 | 4.3750 | 75,520 |
| May 8, 2024 | 4.0700 | 4.3000 | 4.0300 | 4.2500 | 4.2500 | 109,215 |
| May 7, 2024 | 4.2100 | 4.4500 | 3.9650 | 4.0900 | 4.0900 | 260,064 |
| May 6, 2024 | 4.1500 | 4.2450 | 3.8000 | 4.1800 | 4.1800 | 179,035 |
| May 3, 2024 | 3.8000 | 4.1450 | 3.8000 | 4.0700 | 4.0700 | 314,219 |
| May 2, 2024 | 3.6400 | 3.6400 | 3.4650 | 3.5450 | 3.5450 | 30,447 |
| Apr 30, 2024 | 3.6300 | 3.7500 | 3.5550 | 3.6400 | 3.6400 | 46,038 |
| Apr 29, 2024 | 3.5600 | 3.6600 | 3.5400 | 3.5700 | 3.5700 | 65,702 |
| Apr 26, 2024 | 3.6900 | 3.7100 | 3.5350 | 3.6300 | 3.6300 | 29,684 |
| Apr 25, 2024 | 3.7800 | 3.7800 | 3.5300 | 3.6600 | 3.6600 | 57,463 |
| Apr 24, 2024 | 3.6600 | 3.8350 | 3.6300 | 3.7500 | 3.7500 | 88,429 |
| Apr 23, 2024 | 3.5900 | 3.7200 | 3.5150 | 3.6050 | 3.6050 | 76,328 |
| Apr 22, 2024 | 3.5800 | 3.5850 | 3.3000 | 3.4300 | 3.4300 | 105,366 |
| Apr 19, 2024 | 3.6250 | 3.6450 | 3.3300 | 3.5600 | 3.5600 | 77,119 |
| Apr 18, 2024 | 3.7000 | 3.7350 | 3.6000 | 3.7100 | 3.7100 | 22,204 |
| Apr 17, 2024 | 3.6500 | 3.8300 | 3.6500 | 3.7150 | 3.7150 | 31,176 |
| Apr 16, 2024 | 3.6900 | 3.7000 | 3.5800 | 3.6950 | 3.6950 | 64,119 |
| Apr 15, 2024 | 3.8250 | 3.8550 | 3.7000 | 3.7050 | 3.7050 | 44,225 |
| Apr 12, 2024 | 3.9150 | 3.9200 | 3.7000 | 3.7700 | 3.7700 | 41,164 |
| Apr 11, 2024 | 3.8100 | 3.9800 | 3.7200 | 3.9200 | 3.9200 | 58,428 |
| Apr 10, 2024 | 3.9200 | 3.9200 | 3.7100 | 3.8350 | 3.8350 | 41,317 |
| Apr 9, 2024 | 3.7300 | 3.9550 | 3.6800 | 3.8600 | 3.8600 | 68,547 |
| Apr 8, 2024 | 3.8300 | 3.8300 | 3.6500 | 3.7050 | 3.7050 | 156,334 |
| Apr 5, 2024 | 3.9350 | 3.9850 | 3.8500 | 3.8850 | 3.8850 | 80,833 |
| Apr 4, 2024 | 3.9900 | 4.0500 | 3.9350 | 4.0200 | 4.0200 | 67,217 |
| Apr 3, 2024 | 4.0800 | 4.0800 | 3.8600 | 3.9600 | 3.9600 | 122,382 |
| Apr 2, 2024 | 4.2600 | 4.2600 | 4.0800 | 4.0800 | 4.0800 | 120,741 |
| Mar 28, 2024 | 4.3000 | 4.3100 | 4.1600 | 4.2500 | 4.2500 | 92,897 |
| Mar 27, 2024 | 4.2200 | 4.4900 | 4.0500 | 4.2800 | 4.2800 | 284,566 |
| Mar 26, 2024 | 4.1000 | 4.1700 | 3.9900 | 4.0100 | 4.0100 | 66,025 |
| Mar 25, 2024 | 4.1000 | 4.1500 | 3.8600 | 4.0500 | 4.0500 | 79,586 |
| Mar 22, 2024 | 4.2000 | 4.2800 | 4.0000 | 4.1800 | 4.1800 | 178,123 |
| Mar 21, 2024 | 4.1900 | 4.2600 | 4.0000 | 4.1000 | 4.1000 | 138,404 |
| Mar 20, 2024 | 3.7600 | 4.0300 | 3.7600 | 4.0000 | 4.0000 | 81,564 |
| Mar 19, 2024 | 3.8300 | 3.8500 | 3.7300 | 3.8400 | 3.8400 | 69,828 |
| Mar 18, 2024 | 3.6400 | 3.8600 | 3.6400 | 3.8300 | 3.8300 | 101,238 |
| Mar 15, 2024 | 3.8500 | 3.8900 | 3.5300 | 3.6400 | 3.6400 | 193,076 |
| Mar 14, 2024 | 3.7000 | 4.0500 | 3.6300 | 3.8500 | 3.8500 | 741,057 |
| Mar 13, 2024 | 4.5700 | 4.5900 | 4.3500 | 4.5100 | 4.5100 | 55,697 |
| Mar 12, 2024 | 4.7000 | 4.7000 | 4.3800 | 4.6000 | 4.6000 | 75,429 |
| Mar 11, 2024 | 4.9100 | 4.9100 | 4.6100 | 4.6800 | 4.6800 | 56,381 |
| Mar 8, 2024 | 4.9000 | 5.0800 | 4.6000 | 4.8500 | 4.8500 | 205,018 |
| Mar 7, 2024 | 4.7500 | 4.8800 | 4.6800 | 4.8600 | 4.8600 | 133,529 |
| Mar 6, 2024 | 4.3900 | 4.7600 | 4.2100 | 4.7200 | 4.7200 | 194,100 |
| Mar 5, 2024 | 4.5100 | 4.5600 | 4.1200 | 4.3600 | 4.3600 | 99,007 |
| Mar 4, 2024 | 4.2600 | 4.4800 | 4.2600 | 4.4200 | 4.4200 | 74,158 |
| Mar 1, 2024 | 4.1800 | 4.2700 | 4.1700 | 4.2100 | 4.2100 | 33,663 |
| Feb 29, 2024 | 3.9900 | 4.2300 | 3.9300 | 4.1500 | 4.1500 | 65,778 |
| Feb 28, 2024 | 4.0100 | 4.0300 | 3.8900 | 3.9900 | 3.9900 | 35,574 |
| Feb 27, 2024 | 3.9700 | 4.0800 | 3.6500 | 3.9500 | 3.9500 | 138,485 |
| Feb 26, 2024 | 4.3000 | 4.3600 | 3.9800 | 4.0000 | 4.0000 | 186,745 |
| Feb 23, 2024 | 4.6900 | 4.6900 | 4.2800 | 4.3400 | 4.3400 | 124,474 |
| Feb 22, 2024 | 4.6800 | 4.8400 | 4.3600 | 4.6100 | 4.6100 | 188,972 |
| Feb 21, 2024 | 4.7000 | 4.8000 | 4.1300 | 4.2800 | 4.2800 | 123,584 |
| Feb 20, 2024 | 5.1600 | 5.1600 | 4.6500 | 4.6600 | 4.6600 | 194,976 |
| Feb 19, 2024 | 4.9500 | 5.1600 | 4.8400 | 5.0800 | 5.0800 | 235,317 |
| Feb 16, 2024 | 4.5300 | 4.9100 | 4.5300 | 4.8300 | 4.8300 | 219,778 |
| Feb 15, 2024 | 4.4000 | 4.6900 | 4.3400 | 4.4800 | 4.4800 | 103,621 |
| Feb 14, 2024 | 4.3200 | 4.6000 | 4.2500 | 4.3600 | 4.3600 | 83,123 |
| Feb 13, 2024 | 4.5100 | 4.5100 | 4.2900 | 4.3000 | 4.3000 | 40,861 |
| Feb 12, 2024 | 4.1200 | 4.5300 | 4.1200 | 4.4700 | 4.4700 | 159,324 |
| Feb 9, 2024 | 4.3200 | 4.3200 | 4.0000 | 4.1400 | 4.1400 | 82,906 |
| Feb 8, 2024 | 4.0600 | 4.3700 | 4.0600 | 4.2800 | 4.2800 | 78,215 |
| Feb 7, 2024 | 4.4200 | 4.4400 | 3.9800 | 4.1200 | 4.1200 | 175,386 |
| Feb 6, 2024 | 4.6300 | 4.9000 | 4.3000 | 4.3700 | 4.3700 | 353,123 |
| Feb 5, 2024 | 4.0500 | 4.7500 | 4.0200 | 4.6100 | 4.6100 | 388,656 |
| Feb 2, 2024 | 3.7500 | 4.0700 | 3.7500 | 3.9400 | 3.9400 | 124,508 |
| Feb 1, 2024 | 3.7100 | 3.9700 | 3.5000 | 3.8000 | 3.8000 | 174,905 |
| Jan 31, 2024 | 4.1000 | 4.5000 | 3.6600 | 3.7500 | 3.7500 | 802,973 |
| Jan 30, 2024 | 2.6800 | 2.9500 | 2.6200 | 2.9100 | 2.9100 | 77,750 |
| Jan 29, 2024 | 2.8800 | 2.8800 | 2.6100 | 2.6500 | 2.6500 | 92,418 |
| Jan 26, 2024 | 2.7800 | 2.9200 | 2.6300 | 2.8000 | 2.8000 | 84,041 |
| Jan 25, 2024 | 3.0000 | 3.0900 | 2.7500 | 2.7800 | 2.7800 | 193,721 |
| Jan 24, 2024 | 2.4100 | 2.9000 | 2.3500 | 2.9000 | 2.9000 | 385,439 |
| Jan 23, 2024 | 2.1500 | 2.3500 | 2.1500 | 2.3500 | 2.3500 | 69,505 |
| Jan 22, 2024 | 2.3500 | 2.4800 | 2.2000 | 2.2600 | 2.2600 | 200,649 |
| Jan 19, 2024 | 2.3800 | 2.6100 | 2.1100 | 2.3500 | 2.3500 | 460,791 |
| Jan 18, 2024 | 1.5200 | 1.5550 | 1.4500 | 1.5150 | 1.5150 | 11,465 |
| Jan 17, 2024 | 1.5250 | 1.5300 | 1.4950 | 1.5300 | 1.5300 | 8,058 |
Related Tickers
ALMDG.PA MGI Digital Technology Société Anonyme
16.10
-0.25%
GUI.PA Guillemot Corporation S.A.
7.34
+0.55%
HPQ HP Inc.
32.51
+0.49%
DELL Dell Technologies Inc.
109.64
-0.43%
IONQ IonQ, Inc.
38.89
-6.40%
SMCI Super Micro Computer, Inc.
30.82
-0.96%
QUBT Quantum Computing Inc.
9.83
-9.65%
RGTI Rigetti Computing, Inc.
9.83
-12.54%
QBTS D-Wave Quantum Inc.
5.27
-9.29%