Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.7440
-0.2710
(-5.40%)
As of 12:38:42 PM 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 4, 2025 | 5.0000 | 5.0350 | 4.7120 | 4.7440 | 4.7440 | 263,657 |
| Apr 3, 2025 | 5.1400 | 5.2700 | 5.0150 | 5.0150 | 5.0150 | 661,998 |
| Apr 2, 2025 | 5.3000 | 5.3050 | 5.1600 | 5.2850 | 5.2850 | 859,148 |
| Apr 1, 2025 | 5.3000 | 5.3900 | 5.2600 | 5.3300 | 5.3300 | 369,273 |
| Mar 31, 2025 | 5.3500 | 5.3550 | 5.2150 | 5.2700 | 5.2700 | 559,571 |
| Mar 28, 2025 | 5.4800 | 5.5050 | 5.3950 | 5.4150 | 5.4150 | 304,678 |
| Mar 27, 2025 | 5.5000 | 5.5450 | 5.4600 | 5.4900 | 5.4900 | 486,661 |
| Mar 26, 2025 | 5.5600 | 5.5600 | 5.4350 | 5.5350 | 5.5350 | 772,170 |
| Mar 25, 2025 | 5.5200 | 5.6700 | 5.5200 | 5.5850 | 5.5850 | 368,950 |
| Mar 24, 2025 | 5.6200 | 5.6450 | 5.5300 | 5.5800 | 5.5800 | 437,764 |
| Mar 21, 2025 | 5.6900 | 5.7000 | 5.5650 | 5.5850 | 5.5850 | 921,331 |
| Mar 20, 2025 | 5.7500 | 5.7700 | 5.6400 | 5.7300 | 5.7300 | 627,291 |
| Mar 19, 2025 | 5.8500 | 5.8600 | 5.7250 | 5.7750 | 5.7750 | 754,378 |
| Mar 18, 2025 | 5.6250 | 5.8400 | 5.5900 | 5.8250 | 5.8250 | 827,106 |
| Mar 17, 2025 | 5.6500 | 5.6500 | 5.5450 | 5.5800 | 5.5800 | 751,539 |
| Mar 14, 2025 | 5.4200 | 5.5200 | 5.2850 | 5.4700 | 5.4700 | 1,318,755 |
| Mar 13, 2025 | 5.3000 | 5.3150 | 5.2300 | 5.2400 | 5.2400 | 522,787 |
| Mar 12, 2025 | 5.2700 | 5.3650 | 5.2600 | 5.3150 | 5.3150 | 794,325 |
| Mar 11, 2025 | 5.2150 | 5.3350 | 5.1800 | 5.2700 | 5.2700 | 653,959 |
| Mar 10, 2025 | 5.3900 | 5.4300 | 5.2350 | 5.2350 | 5.2350 | 682,358 |
| Mar 7, 2025 | 5.5850 | 5.6150 | 5.4250 | 5.4250 | 5.4250 | 753,586 |
| Mar 6, 2025 | 5.7600 | 5.8350 | 5.5500 | 5.6100 | 5.6100 | 1,570,386 |
| Mar 5, 2025 | 5.4650 | 5.6150 | 5.4450 | 5.5650 | 5.5650 | 1,872,379 |
| Mar 4, 2025 | 5.5500 | 5.6000 | 5.2550 | 5.3250 | 5.3250 | 2,274,269 |
| Mar 3, 2025 | 4.9800 | 5.2450 | 4.9800 | 5.1050 | 5.1050 | 849,153 |
| Feb 28, 2025 | 4.9200 | 5.0100 | 4.9200 | 4.9680 | 4.9680 | 1,955,691 |
| Feb 27, 2025 | 5.0200 | 5.0500 | 4.9800 | 5.0000 | 5.0000 | 518,788 |
| Feb 26, 2025 | 4.9420 | 5.0600 | 4.9420 | 5.0600 | 5.0600 | 435,535 |
| Feb 25, 2025 | 5.0000 | 5.0050 | 4.9240 | 4.9440 | 4.9440 | 459,095 |
| Feb 24, 2025 | 4.9600 | 5.0150 | 4.9440 | 5.0000 | 5.0000 | 373,887 |
| Feb 21, 2025 | 4.8700 | 4.9880 | 4.8700 | 4.9540 | 4.9540 | 343,102 |
| Feb 20, 2025 | 4.8900 | 4.9350 | 4.8480 | 4.8580 | 4.8580 | 306,558 |
| Feb 19, 2025 | 4.9600 | 4.9600 | 4.8700 | 4.8880 | 4.8880 | 559,490 |
| Feb 18, 2025 | 4.9600 | 4.9600 | 4.9180 | 4.9360 | 4.9360 | 644,808 |
| Feb 17, 2025 | 4.9400 | 4.9780 | 4.9300 | 4.9500 | 4.9500 | 562,485 |
| Feb 14, 2025 | 4.9180 | 4.9860 | 4.8960 | 4.9660 | 4.9660 | 462,233 |
| Feb 13, 2025 | 5.0200 | 5.0200 | 4.8800 | 4.9060 | 4.9060 | 359,248 |
| Feb 12, 2025 | 4.8740 | 5.0350 | 4.8600 | 4.9200 | 4.9200 | 473,441 |
| Feb 11, 2025 | 4.8400 | 4.8900 | 4.8320 | 4.8640 | 4.8640 | 475,970 |
| Feb 10, 2025 | 4.8780 | 4.9040 | 4.8400 | 4.8500 | 4.8500 | 357,742 |
| Feb 7, 2025 | 5.0450 | 5.1000 | 4.8740 | 4.8740 | 4.8740 | 576,233 |
| Feb 6, 2025 | 4.9880 | 5.0700 | 4.9600 | 5.0500 | 5.0500 | 460,481 |
| Feb 5, 2025 | 5.0150 | 5.0350 | 4.9780 | 4.9780 | 4.9780 | 466,881 |
| Feb 4, 2025 | 5.0250 | 5.1200 | 5.0100 | 5.0600 | 5.0600 | 490,269 |
| Feb 3, 2025 | 4.8220 | 5.0200 | 4.8080 | 5.0200 | 5.0200 | 395,487 |
| Jan 31, 2025 | 4.8320 | 5.1150 | 4.8220 | 4.9680 | 4.9680 | 1,219,574 |
| Jan 30, 2025 | 4.9700 | 5.1100 | 4.9700 | 5.1100 | 5.1100 | 298,480 |
| Jan 29, 2025 | 5.0050 | 5.0350 | 4.9700 | 4.9700 | 4.9700 | 219,710 |
| Jan 28, 2025 | 4.9720 | 5.0100 | 4.9620 | 5.0050 | 5.0050 | 365,405 |
| Jan 27, 2025 | 4.9000 | 5.0050 | 4.9000 | 4.9720 | 4.9720 | 357,852 |
| Jan 24, 2025 | 5.1000 | 5.1000 | 4.9740 | 4.9740 | 4.9740 | 383,032 |
| Jan 23, 2025 | 5.0100 | 5.0650 | 4.9840 | 5.0400 | 5.0400 | 283,064 |
| Jan 22, 2025 | 5.0400 | 5.0950 | 5.0250 | 5.0250 | 5.0250 | 457,861 |
| Jan 21, 2025 | 4.9900 | 5.0650 | 4.9420 | 5.0550 | 5.0550 | 393,995 |
| Jan 20, 2025 | 4.8580 | 4.9680 | 4.8540 | 4.9600 | 4.9600 | 412,737 |
| Jan 17, 2025 | 4.8200 | 4.8880 | 4.8100 | 4.8520 | 4.8520 | 342,686 |
| Jan 16, 2025 | 4.8500 | 4.8960 | 4.7960 | 4.8080 | 4.8080 | 473,813 |
| Jan 15, 2025 | 4.7500 | 4.8480 | 4.6880 | 4.8360 | 4.8360 | 518,698 |
| Jan 14, 2025 | 4.7400 | 4.7600 | 4.6540 | 4.6840 | 4.6840 | 617,667 |
| Jan 13, 2025 | 4.7760 | 4.7920 | 4.7100 | 4.7160 | 4.7160 | 606,373 |
| Jan 10, 2025 | 4.8600 | 4.8600 | 4.7540 | 4.7840 | 4.7840 | 950,823 |
| Jan 9, 2025 | 4.8860 | 4.9080 | 4.8220 | 4.8380 | 4.8380 | 497,039 |
| Jan 8, 2025 | 5.0650 | 5.0650 | 4.8660 | 4.9060 | 4.9060 | 659,874 |
| Jan 7, 2025 | 5.1350 | 5.1850 | 5.0550 | 5.0650 | 5.0650 | 716,532 |
| Jan 6, 2025 | 5.1400 | 5.2300 | 5.1100 | 5.1500 | 5.1500 | 440,733 |
| Jan 3, 2025 | 5.1300 | 5.1700 | 5.1000 | 5.1200 | 5.1200 | 373,866 |
| Jan 2, 2025 | 5.1000 | 5.1550 | 5.0600 | 5.1550 | 5.1550 | 396,414 |
| Dec 31, 2024 | 5.0600 | 5.0900 | 5.0400 | 5.0400 | 5.0400 | 181,824 |
| Dec 30, 2024 | 5.1100 | 5.1200 | 5.0350 | 5.0600 | 5.0600 | 528,240 |
| Dec 27, 2024 | 5.0400 | 5.1400 | 5.0400 | 5.1400 | 5.1400 | 312,756 |
| Dec 24, 2024 | 5.0450 | 5.1250 | 5.0450 | 5.0850 | 5.0850 | 120,431 |
| Dec 23, 2024 | 5.1550 | 5.1700 | 5.0250 | 5.0400 | 5.0400 | 512,556 |
| Dec 20, 2024 | 5.1950 | 5.2350 | 5.1350 | 5.1700 | 5.1700 | 4,208,836 |
| Dec 19, 2024 | 5.1500 | 5.2800 | 5.1250 | 5.2300 | 5.2300 | 659,155 |
| Dec 18, 2024 | 5.2800 | 5.2950 | 5.1400 | 5.2400 | 5.2400 | 690,865 |
| Dec 17, 2024 | 5.2800 | 5.3500 | 5.2550 | 5.2650 | 5.2650 | 613,039 |
| Dec 16, 2024 | 5.3500 | 5.3550 | 5.2750 | 5.2900 | 5.2900 | 400,198 |
| Dec 13, 2024 | 5.3350 | 5.4050 | 5.2600 | 5.3450 | 5.3450 | 491,850 |
| Dec 12, 2024 | 5.4950 | 5.5200 | 5.3100 | 5.3250 | 5.3250 | 683,221 |
| Dec 11, 2024 | 5.5000 | 5.5250 | 5.4500 | 5.5050 | 5.5050 | 512,887 |
| Dec 10, 2024 | 5.3350 | 5.6300 | 5.1800 | 5.5350 | 5.5350 | 808,283 |
| Dec 9, 2024 | 5.7000 | 5.7950 | 5.6650 | 5.7250 | 5.7250 | 462,243 |
| Dec 6, 2024 | 5.6700 | 5.7400 | 5.6700 | 5.6900 | 5.6900 | 420,857 |
| Dec 5, 2024 | 5.6400 | 5.7300 | 5.6400 | 5.6800 | 5.6800 | 466,455 |
| Dec 4, 2024 | 5.6200 | 5.7300 | 5.6200 | 5.6400 | 5.6400 | 610,342 |
| Dec 3, 2024 | 5.6550 | 5.6900 | 5.6000 | 5.6600 | 5.6600 | 758,181 |
| Dec 2, 2024 | 5.5500 | 5.6850 | 5.5500 | 5.6500 | 5.6500 | 839,553 |
| Nov 29, 2024 | 5.4650 | 5.5850 | 5.4550 | 5.5850 | 5.5850 | 458,324 |
| Nov 28, 2024 | 5.4200 | 5.4900 | 5.4000 | 5.4750 | 5.4750 | 365,960 |
| Nov 27, 2024 | 5.3200 | 5.4150 | 5.3200 | 5.3700 | 5.3700 | 315,716 |
| Nov 26, 2024 | 5.4650 | 5.4700 | 5.3200 | 5.3200 | 5.3200 | 428,284 |
| Nov 25, 2024 | 5.4000 | 5.4950 | 5.3800 | 5.4900 | 5.4900 | 689,497 |
| Nov 22, 2024 | 5.1750 | 5.4600 | 5.1350 | 5.4300 | 5.4300 | 995,389 |
| Nov 21, 2024 | 5.2400 | 5.2600 | 5.1650 | 5.1650 | 5.1650 | 463,927 |
| Nov 20, 2024 | 5.3400 | 5.3650 | 5.2350 | 5.2600 | 5.2600 | 428,529 |
| Nov 19, 2024 | 5.3950 | 5.4000 | 5.2500 | 5.3050 | 5.3050 | 594,468 |
| Nov 18, 2024 | 5.3500 | 5.3750 | 5.2900 | 5.3650 | 5.3650 | 384,025 |
| Nov 15, 2024 | 5.4750 | 5.4800 | 5.3200 | 5.3450 | 5.3450 | 485,633 |
| Nov 14, 2024 | 5.2950 | 5.3200 | 5.2500 | 5.3200 | 5.3200 | 747,172 |
| Nov 13, 2024 | 5.3050 | 5.3600 | 5.2000 | 5.2750 | 5.2750 | 561,905 |
| Nov 12, 2024 | 5.4450 | 5.4500 | 5.3350 | 5.3350 | 5.3350 | 424,386 |
| Nov 11, 2024 | 5.5000 | 5.5450 | 5.4900 | 5.5200 | 5.5200 | 305,897 |
| Nov 8, 2024 | 5.6100 | 5.6600 | 5.4550 | 5.5000 | 5.5000 | 450,181 |
| Nov 7, 2024 | 5.5750 | 5.6750 | 5.5300 | 5.5700 | 5.5700 | 576,936 |
| Nov 6, 2024 | 5.5900 | 5.6850 | 5.4600 | 5.4750 | 5.4750 | 753,482 |
| Nov 5, 2024 | 5.5200 | 5.5650 | 5.4550 | 5.5650 | 5.5650 | 572,970 |
| Nov 4, 2024 | 5.6950 | 5.7100 | 5.5250 | 5.5250 | 5.5250 | 538,251 |
| Nov 1, 2024 | 5.6300 | 5.7300 | 5.5950 | 5.7000 | 5.7000 | 720,796 |
| Oct 31, 2024 | 5.7400 | 5.7900 | 5.5500 | 5.6250 | 5.6250 | 586,690 |
| Oct 30, 2024 | 5.7250 | 5.8250 | 5.6900 | 5.8200 | 5.8200 | 917,781 |
| Oct 29, 2024 | 5.8200 | 5.8350 | 5.7050 | 5.7350 | 5.7350 | 1,073,483 |
| Oct 28, 2024 | 5.6950 | 5.8450 | 5.6450 | 5.8200 | 5.8200 | 1,012,506 |
| Oct 25, 2024 | 5.6000 | 5.7950 | 5.5350 | 5.7050 | 5.7050 | 1,078,829 |
| Oct 24, 2024 | 5.4600 | 5.7500 | 5.4150 | 5.6300 | 5.6300 | 1,511,689 |
| Oct 23, 2024 | 5.3950 | 5.4900 | 5.1200 | 5.4500 | 5.4500 | 1,447,515 |
| Oct 22, 2024 | 5.2700 | 5.4600 | 5.2700 | 5.3950 | 5.3950 | 466,179 |
| Oct 21, 2024 | 5.3250 | 5.3950 | 5.2500 | 5.2700 | 5.2700 | 661,422 |
| Oct 18, 2024 | 5.2250 | 5.3400 | 5.2250 | 5.3050 | 5.3050 | 338,562 |
| Oct 17, 2024 | 5.2500 | 5.3450 | 5.2100 | 5.2100 | 5.2100 | 698,888 |
| Oct 16, 2024 | 5.1950 | 5.3550 | 5.1500 | 5.2800 | 5.2800 | 501,707 |
| Oct 15, 2024 | 5.2200 | 5.2200 | 5.1750 | 5.1850 | 5.1850 | 318,775 |
| Oct 14, 2024 | 5.2100 | 5.2500 | 5.1700 | 5.2000 | 5.2000 | 269,482 |
| Oct 11, 2024 | 5.1700 | 5.2050 | 5.1450 | 5.2050 | 5.2050 | 296,566 |
| Oct 10, 2024 | 5.1900 | 5.2100 | 5.1350 | 5.1700 | 5.1700 | 314,590 |
| Oct 9, 2024 | 5.1850 | 5.2300 | 5.1550 | 5.1900 | 5.1900 | 360,560 |
| Oct 8, 2024 | 5.1400 | 5.1850 | 5.0850 | 5.1850 | 5.1850 | 545,157 |
| Oct 7, 2024 | 5.3100 | 5.3100 | 5.1550 | 5.1700 | 5.1700 | 422,524 |
| Oct 4, 2024 | 5.3400 | 5.3400 | 5.2000 | 5.2900 | 5.2900 | 369,920 |
| Oct 3, 2024 | 5.2350 | 5.2600 | 5.1300 | 5.1450 | 5.1450 | 402,667 |
| Oct 2, 2024 | 5.3300 | 5.3350 | 5.2300 | 5.2500 | 5.2500 | 466,317 |
| Oct 1, 2024 | 5.5450 | 5.5600 | 5.2250 | 5.3300 | 5.3300 | 530,932 |
| Sep 30, 2024 | 5.5400 | 5.5800 | 5.4800 | 5.5200 | 5.5200 | 652,079 |
| Sep 27, 2024 | 5.4300 | 5.5950 | 5.3900 | 5.5500 | 5.5500 | 593,432 |
| Sep 26, 2024 | 5.2000 | 5.4100 | 5.2000 | 5.3500 | 5.3500 | 407,899 |
| Sep 25, 2024 | 5.1800 | 5.2400 | 5.1600 | 5.1800 | 5.1800 | 327,234 |
| Sep 24, 2024 | 5.2100 | 5.2600 | 5.1850 | 5.2100 | 5.2100 | 380,636 |
| Sep 23, 2024 | 5.2700 | 5.3000 | 5.1600 | 5.1600 | 5.1600 | 501,061 |
| Sep 20, 2024 | 5.4600 | 5.4600 | 5.2500 | 5.2700 | 5.2700 | 6,555,118 |
| Sep 19, 2024 | 5.4050 | 5.5250 | 5.4050 | 5.5050 | 5.5050 | 687,681 |
| Sep 18, 2024 | 5.3500 | 5.3900 | 5.3250 | 5.3400 | 5.3400 | 301,628 |
| Sep 17, 2024 | 5.2700 | 5.4100 | 5.2700 | 5.3500 | 5.3500 | 722,205 |
| Sep 16, 2024 | 5.3000 | 5.3000 | 5.2300 | 5.2550 | 5.2550 | 607,552 |
| Sep 13, 2024 | 5.2050 | 5.3350 | 5.2050 | 5.3300 | 5.3300 | 672,099 |
| Sep 12, 2024 | 5.2250 | 5.2600 | 5.1400 | 5.2250 | 5.2250 | 712,223 |
| Sep 11, 2024 | 5.1500 | 5.2100 | 5.1050 | 5.1500 | 5.1500 | 645,818 |
| Sep 10, 2024 | 5.2500 | 5.3450 | 5.1250 | 5.1700 | 5.1700 | 702,183 |
| Sep 9, 2024 | 5.1600 | 5.2750 | 5.1500 | 5.2500 | 5.2500 | 407,961 |
| Sep 6, 2024 | 5.1650 | 5.3000 | 5.1350 | 5.1350 | 5.1350 | 647,226 |
| Sep 5, 2024 | 5.1950 | 5.2700 | 5.1950 | 5.2000 | 5.2000 | 470,852 |
| Sep 4, 2024 | 5.2000 | 5.2400 | 5.1300 | 5.2050 | 5.2050 | 742,441 |
| Sep 3, 2024 | 5.3550 | 5.4300 | 5.3050 | 5.3050 | 5.3050 | 493,820 |
| Sep 2, 2024 | 5.4300 | 5.4300 | 5.2900 | 5.3700 | 5.3700 | 402,641 |
| Aug 30, 2024 | 5.4900 | 5.5200 | 5.4300 | 5.4300 | 5.4300 | 495,813 |
| Aug 29, 2024 | 5.4400 | 5.5200 | 5.4400 | 5.4850 | 5.4850 | 412,273 |
| Aug 28, 2024 | 5.4850 | 5.5450 | 5.4600 | 5.4600 | 5.4600 | 531,360 |
| Aug 27, 2024 | 5.4650 | 5.5000 | 5.4350 | 5.4750 | 5.4750 | 437,930 |
| Aug 26, 2024 | 5.5350 | 5.5450 | 5.4850 | 5.4950 | 5.4950 | 398,495 |
| Aug 23, 2024 | 5.5000 | 5.5600 | 5.4700 | 5.5600 | 5.5600 | 384,595 |
| Aug 22, 2024 | 5.5400 | 5.5750 | 5.4000 | 5.4900 | 5.4900 | 604,589 |
| Aug 21, 2024 | 5.3250 | 5.4550 | 5.3250 | 5.4550 | 5.4550 | 495,431 |
| Aug 20, 2024 | 5.2700 | 5.3800 | 5.2700 | 5.3100 | 5.3100 | 345,732 |
| Aug 19, 2024 | 5.2700 | 5.3500 | 5.2700 | 5.3300 | 5.3300 | 247,874 |
| Aug 16, 2024 | 5.2000 | 5.3550 | 5.2000 | 5.2600 | 5.2600 | 451,917 |
| Aug 15, 2024 | 5.2050 | 5.3600 | 5.1700 | 5.3300 | 5.3300 | 540,133 |
| Aug 14, 2024 | 5.2400 | 5.2850 | 5.2350 | 5.2500 | 5.2500 | 376,620 |
| Aug 13, 2024 | 5.2500 | 5.3000 | 5.1950 | 5.2450 | 5.2450 | 536,068 |
| Aug 12, 2024 | 5.3050 | 5.3350 | 5.2400 | 5.2400 | 5.2400 | 406,079 |
| Aug 9, 2024 | 5.2800 | 5.3500 | 5.2600 | 5.2750 | 5.2750 | 354,575 |
| Aug 8, 2024 | 5.1300 | 5.3000 | 5.1200 | 5.2550 | 5.2550 | 552,754 |
| Aug 7, 2024 | 5.2200 | 5.3300 | 5.0900 | 5.2050 | 5.2050 | 1,498,852 |
| Aug 6, 2024 | 5.0100 | 5.0550 | 4.9000 | 4.9480 | 4.9480 | 969,493 |
| Aug 5, 2024 | 5.0950 | 5.1250 | 4.8700 | 4.9640 | 4.9640 | 1,318,626 |
| Aug 2, 2024 | 5.4850 | 5.4850 | 5.2600 | 5.2600 | 5.2600 | 862,620 |
| Aug 1, 2024 | 5.5300 | 5.6800 | 5.5100 | 5.5750 | 5.5750 | 1,001,510 |
| Jul 31, 2024 | 5.5600 | 5.5900 | 5.4300 | 5.5600 | 5.5600 | 1,034,142 |
| Jul 30, 2024 | 5.7000 | 5.7000 | 5.4000 | 5.5050 | 5.5050 | 1,172,147 |
| Jul 29, 2024 | 5.2650 | 5.3700 | 5.2400 | 5.2600 | 5.2600 | 668,640 |
| Jul 26, 2024 | 5.2050 | 5.2450 | 5.1900 | 5.2350 | 5.2350 | 262,241 |
| Jul 25, 2024 | 5.3250 | 5.3250 | 5.1200 | 5.2100 | 5.2100 | 633,384 |
| Jul 24, 2024 | 5.2900 | 5.3150 | 5.2100 | 5.2850 | 5.2850 | 209,176 |
| Jul 23, 2024 | 5.2950 | 5.3500 | 5.2800 | 5.3150 | 5.3150 | 390,379 |
| Jul 22, 2024 | 5.1000 | 5.3100 | 5.1000 | 5.2900 | 5.2900 | 698,674 |
| Jul 19, 2024 | 5.3050 | 5.3050 | 5.1600 | 5.1600 | 5.1600 | 360,580 |
| Jul 18, 2024 | 5.2800 | 5.3200 | 5.2500 | 5.3050 | 5.3050 | 544,528 |
| Jul 17, 2024 | 5.2000 | 5.2900 | 5.2000 | 5.2500 | 5.2500 | 368,853 |
| Jul 16, 2024 | 5.3150 | 5.3250 | 5.2450 | 5.2700 | 5.2700 | 352,066 |
| Jul 15, 2024 | 5.2650 | 5.3200 | 5.2450 | 5.3200 | 5.3200 | 305,849 |
| Jul 12, 2024 | 5.2500 | 5.3100 | 5.2150 | 5.2950 | 5.2950 | 876,053 |
| Jul 11, 2024 | 5.1200 | 5.3350 | 5.1200 | 5.2700 | 5.2700 | 738,417 |
| Jul 10, 2024 | 5.0700 | 5.1150 | 5.0400 | 5.1050 | 5.1050 | 614,533 |
| Jul 9, 2024 | 5.0650 | 5.1450 | 5.0400 | 5.0400 | 5.0400 | 434,718 |
| Jul 8, 2024 | 5.1550 | 5.2200 | 5.1050 | 5.1200 | 5.1200 | 674,712 |
| Jul 5, 2024 | 5.2350 | 5.2700 | 5.1700 | 5.1700 | 5.1700 | 531,004 |
| Jul 4, 2024 | 5.2000 | 5.2550 | 5.1750 | 5.2000 | 5.2000 | 740,493 |
| Jul 3, 2024 | 5.2000 | 5.2050 | 5.1400 | 5.2000 | 5.2000 | 1,428,170 |
| Jul 2, 2024 | 5.2450 | 5.2450 | 5.1500 | 5.1500 | 5.1500 | 491,057 |
| Jul 1, 2024 | 5.3950 | 5.3950 | 5.2000 | 5.2200 | 5.2200 | 743,399 |
| Jun 28, 2024 | 5.2800 | 5.2850 | 5.2250 | 5.2400 | 5.2400 | 612,751 |
| Jun 27, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2550 | 5.2550 | 916,588 |
| Jun 26, 2024 | 5.2500 | 5.3500 | 5.1500 | 5.2200 | 5.2200 | 606,806 |
| Jun 25, 2024 | 5.3050 | 5.3050 | 5.2300 | 5.2750 | 5.2750 | 434,712 |
| Jun 24, 2024 | 5.1950 | 5.3750 | 5.1400 | 5.3250 | 5.3250 | 1,036,036 |
| Jun 21, 2024 | 5.2000 | 5.2600 | 5.1350 | 5.1350 | 5.1350 | 1,310,636 |
| Jun 20, 2024 | 5.2300 | 5.3150 | 5.2250 | 5.2650 | 5.2650 | 779,829 |
| Jun 19, 2024 | 5.2000 | 5.2500 | 5.1850 | 5.2350 | 5.2350 | 1,185,919 |
| Jun 18, 2024 | 5.2200 | 5.2900 | 5.2000 | 5.2000 | 5.2000 | 1,107,380 |
| Jun 17, 2024 | 5.4250 | 5.4450 | 5.1300 | 5.2000 | 5.2000 | 1,250,001 |
| Jun 14, 2024 | 5.6050 | 5.6200 | 5.4050 | 5.4300 | 5.4300 | 726,174 |
| Jun 13, 2024 | 5.7000 | 5.7000 | 5.5850 | 5.6300 | 5.6300 | 523,657 |
| Jun 12, 2024 | 5.5400 | 5.7450 | 5.5400 | 5.7000 | 5.7000 | 762,370 |
| Jun 11, 2024 | 5.5800 | 5.6450 | 5.5550 | 5.5750 | 5.5750 | 598,278 |
| Jun 10, 2024 | 5.4300 | 5.5850 | 5.4100 | 5.5800 | 5.5800 | 618,128 |
| Jun 7, 2024 | 5.5300 | 5.5300 | 5.4300 | 5.4500 | 5.4500 | 597,628 |
| Jun 6, 2024 | 5.5700 | 5.6200 | 5.4900 | 5.5100 | 5.5100 | 601,941 |
| Jun 5, 2024 | 5.5400 | 5.5750 | 5.5000 | 5.5700 | 5.5700 | 458,831 |
| Jun 4, 2024 | 5.5400 | 5.5700 | 5.4550 | 5.5100 | 5.5100 | 526,377 |
| Jun 3, 2024 | 5.4800 | 5.5350 | 5.4500 | 5.5100 | 5.5100 | 472,943 |
| May 31, 2024 | 5.5000 | 5.5150 | 5.4700 | 5.4700 | 5.4700 | 1,099,600 |
| May 30, 2024 | 5.5000 | 5.5300 | 5.4550 | 5.5050 | 5.5050 | 642,783 |
| May 29, 2024 | 5.6200 | 5.6200 | 5.4600 | 5.5000 | 5.5000 | 696,083 |
| May 28, 2024 | 5.7000 | 5.7000 | 5.5800 | 5.5800 | 5.5800 | 526,530 |
| May 27, 2024 | 5.7200 | 5.7700 | 5.6950 | 5.7000 | 5.7000 | 359,768 |
| May 24, 2024 | 5.7400 | 5.7600 | 5.6950 | 5.7200 | 5.7200 | 466,170 |
| May 23, 2024 | 5.7250 | 5.8850 | 5.7250 | 5.7950 | 5.7950 | 636,948 |
| May 22, 2024 | 5.7400 | 5.8000 | 5.7150 | 5.7150 | 5.7150 | 375,099 |
| May 21, 2024 | 5.8250 | 5.8250 | 5.7350 | 5.7600 | 5.7600 | 539,401 |
| May 20, 2024 | 5.7150 | 5.8250 | 5.6750 | 5.8250 | 5.8250 | 682,804 |
| May 17, 2024 | 5.7000 | 5.7250 | 5.6400 | 5.6800 | 5.6800 | 700,184 |
| May 16, 2024 | 5.7550 | 5.7900 | 5.6750 | 5.6750 | 5.6750 | 1,004,472 |
| May 15, 2024 | 5.8000 | 5.8200 | 5.7200 | 5.7500 | 5.7500 | 935,508 |
| May 14, 2024 | 5.8000 | 5.8050 | 5.7450 | 5.7650 | 5.7650 | 793,940 |
| May 13, 2024 | 5.8000 | 5.8200 | 5.7400 | 5.8000 | 5.8000 | 539,259 |
| May 10, 2024 | 5.8050 | 5.8800 | 5.7550 | 5.7850 | 5.7850 | 840,567 |
| May 9, 2024 | 5.8900 | 5.9000 | 5.8050 | 5.8050 | 5.8050 | 297,618 |
| May 8, 2024 | 5.9550 | 5.9600 | 5.8800 | 5.9200 | 5.9200 | 408,290 |
| May 7, 2024 | 5.9500 | 6.0000 | 5.9100 | 5.9200 | 5.9200 | 536,350 |
| May 6, 2024 | 5.8800 | 5.9650 | 5.8700 | 5.9100 | 5.9100 | 373,712 |
| May 3, 2024 | 5.8850 | 5.9750 | 5.8650 | 5.8650 | 5.8650 | 695,957 |
| May 2, 2024 | 5.9500 | 5.9900 | 5.8300 | 5.8750 | 5.8750 | 1,007,052 |
| Apr 30, 2024 | 6.1300 | 6.1500 | 5.9400 | 5.9400 | 5.9400 | 628,837 |
| Apr 29, 2024 | 6.0800 | 6.1450 | 6.0300 | 6.1300 | 6.1300 | 507,068 |
| Apr 26, 2024 | 6.1000 | 6.1450 | 6.0000 | 6.0350 | 6.0350 | 817,987 |
| Apr 25, 2024 | 6.0000 | 6.0950 | 5.9500 | 6.0150 | 6.0150 | 1,119,715 |
| Apr 24, 2024 | 6.1400 | 6.2950 | 6.0000 | 6.0300 | 6.0300 | 2,853,415 |
| Apr 23, 2024 | 6.9000 | 6.9850 | 6.7400 | 6.7750 | 6.7750 | 579,815 |
| Apr 22, 2024 | 6.6000 | 6.7250 | 6.6000 | 6.6650 | 6.6650 | 295,617 |
| Apr 19, 2024 | 6.6200 | 6.6300 | 6.5500 | 6.6000 | 6.6000 | 218,386 |
| Apr 18, 2024 | 6.5750 | 6.6950 | 6.5450 | 6.6700 | 6.6700 | 339,618 |
| Apr 17, 2024 | 6.5350 | 6.7000 | 6.4900 | 6.5500 | 6.5500 | 391,561 |
| Apr 16, 2024 | 6.5800 | 6.6400 | 6.4900 | 6.5400 | 6.5400 | 521,970 |
| Apr 15, 2024 | 6.7500 | 6.8300 | 6.7150 | 6.7600 | 6.7600 | 263,066 |
| Apr 12, 2024 | 6.9900 | 7.0200 | 6.7000 | 6.7500 | 6.7500 | 413,740 |
| Apr 11, 2024 | 7.0450 | 7.0450 | 6.9000 | 6.9000 | 6.9000 | 560,334 |
| Apr 10, 2024 | 7.0150 | 7.1200 | 6.9700 | 7.0000 | 7.0000 | 495,498 |
| Apr 9, 2024 | 6.8550 | 6.9650 | 6.7700 | 6.9250 | 6.9250 | 602,433 |
| Apr 8, 2024 | 6.5150 | 7.2200 | 6.4950 | 6.8600 | 6.8600 | 1,077,173 |
| Apr 5, 2024 | 6.5200 | 6.5400 | 6.4550 | 6.5150 | 6.5150 | 438,470 |
| Apr 4, 2024 | 6.6750 | 6.6750 | 6.5950 | 6.6100 | 6.6100 | 874,758 |
Related Tickers
HANA.L Hansa Investment Company Limited
200.00
-7.41%
JUPl.XC
SIHL.L Symphony International Holdings Limited
0.3500
+1.45%
CRS.L Crystal Amber Fund Limited
115.00
-0.86%
MNP.L Martin Currie Global Portfolio Trust plc
306.48
-1.77%
IIIN.MX 3i Group plc
959.27
0.00%
ROKO-B.ST
1,806.00
-2.69%
JTC.L JTC PLC
856.00
-4.57%
MRC.L The Mercantile Investment Trust plc
212.39
-4.97%
MF.PA Wendel
82.95
-3.10%