Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
6.94
+0.01
+(0.07%)
At close: March 10 at 5:35:11 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 |
---|---|---|---|---|---|---|
Mar 10, 2025 | 6.93 | 6.95 | 6.93 | 6.94 | 6.94 | 337,323 |
Mar 7, 2025 | 6.92 | 6.95 | 6.92 | 6.93 | 6.93 | 653,309 |
Mar 6, 2025 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | 914,549 |
Mar 5, 2025 | 6.93 | 6.97 | 6.93 | 6.96 | 6.96 | 766,750 |
Mar 4, 2025 | 6.94 | 6.94 | 6.93 | 6.93 | 6.93 | 383,844 |
Mar 3, 2025 | 6.95 | 6.97 | 6.93 | 6.93 | 6.93 | 422,591 |
Feb 28, 2025 | 6.90 | 6.97 | 6.90 | 6.93 | 6.93 | 1,787,704 |
Feb 27, 2025 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 2,001,110 |
Feb 26, 2025 | 6.92 | 6.92 | 6.89 | 6.90 | 6.90 | 2,256,809 |
Feb 25, 2025 | 6.89 | 6.91 | 6.89 | 6.90 | 6.90 | 1,197,571 |
Feb 24, 2025 | 6.90 | 6.90 | 6.88 | 6.89 | 6.89 | 1,481,727 |
Feb 21, 2025 | 6.88 | 6.89 | 6.88 | 6.88 | 6.88 | 1,204,573 |
Feb 20, 2025 | 6.89 | 6.89 | 6.88 | 6.88 | 6.88 | 735,389 |
Feb 19, 2025 | 6.88 | 6.90 | 6.88 | 6.88 | 6.88 | 4,775,879 |
Feb 18, 2025 | 6.89 | 6.89 | 6.86 | 6.88 | 6.88 | 2,386,164 |
Feb 17, 2025 | 6.90 | 6.91 | 6.88 | 6.89 | 6.89 | 2,365,543 |
Feb 14, 2025 | 6.89 | 6.91 | 6.89 | 6.89 | 6.89 | 1,517,432 |
Feb 13, 2025 | 6.90 | 6.91 | 6.89 | 6.89 | 6.89 | 1,365,409 |
Feb 12, 2025 | 6.98 | 7.06 | 6.86 | 6.90 | 6.90 | 4,045,526 |
Feb 11, 2025 | 6.95 | 7.03 | 6.95 | 6.98 | 6.98 | 594,189 |
Feb 10, 2025 | 6.93 | 7.04 | 6.93 | 6.95 | 6.95 | 1,653,714 |
Feb 7, 2025 | 7.01 | 7.01 | 6.89 | 6.95 | 6.95 | 768,519 |
Feb 6, 2025 | 7.02 | 7.09 | 6.84 | 6.97 | 6.97 | 1,547,363 |
Feb 5, 2025 | 6.75 | 7.03 | 6.72 | 6.94 | 6.94 | 901,217 |
Feb 4, 2025 | 6.78 | 6.80 | 6.73 | 6.75 | 6.75 | 446,672 |
Feb 3, 2025 | 6.60 | 6.80 | 6.58 | 6.78 | 6.78 | 673,051 |
Jan 31, 2025 | 6.61 | 6.65 | 6.59 | 6.64 | 6.64 | 688,770 |
Jan 30, 2025 | 6.78 | 6.78 | 6.58 | 6.58 | 6.58 | 438,192 |
Jan 29, 2025 | 6.56 | 6.78 | 6.56 | 6.60 | 6.60 | 664,509 |
Jan 28, 2025 | 6.58 | 6.64 | 6.57 | 6.58 | 6.58 | 501,294 |
Jan 27, 2025 | 6.57 | 6.63 | 6.55 | 6.60 | 6.60 | 734,218 |
Jan 24, 2025 | 6.66 | 6.72 | 6.57 | 6.61 | 6.61 | 947,356 |
Jan 23, 2025 | 6.75 | 6.75 | 6.66 | 6.66 | 6.66 | 400,241 |
Jan 22, 2025 | 6.70 | 6.76 | 6.68 | 6.70 | 6.70 | 620,733 |
Jan 21, 2025 | 6.61 | 6.69 | 6.59 | 6.69 | 6.69 | 512,181 |
Jan 20, 2025 | 6.65 | 6.80 | 6.53 | 6.61 | 6.61 | 940,481 |
Jan 17, 2025 | 6.72 | 6.73 | 6.64 | 6.69 | 6.69 | 292,130 |
Jan 16, 2025 | 6.80 | 6.80 | 6.68 | 6.70 | 6.70 | 265,992 |
Jan 15, 2025 | 6.76 | 6.82 | 6.74 | 6.80 | 6.80 | 707,132 |
Jan 14, 2025 | 6.64 | 6.75 | 6.61 | 6.74 | 6.74 | 593,102 |
Jan 13, 2025 | 6.58 | 6.63 | 6.57 | 6.63 | 6.63 | 517,717 |
Jan 10, 2025 | 6.57 | 6.61 | 6.57 | 6.57 | 6.57 | 387,745 |
Jan 9, 2025 | 6.50 | 6.64 | 6.50 | 6.59 | 6.59 | 535,003 |
Jan 8, 2025 | 6.66 | 6.66 | 6.49 | 6.58 | 6.58 | 1,019,203 |
Jan 7, 2025 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | 423,409 |
Jan 6, 2025 | 6.70 | 6.70 | 6.64 | 6.66 | 6.66 | 224,953 |
Jan 3, 2025 | 6.64 | 6.67 | 6.64 | 6.66 | 6.66 | 390,305 |
Jan 2, 2025 | 6.64 | 6.69 | 6.58 | 6.69 | 6.69 | 431,651 |
Dec 30, 2024 | 6.59 | 6.63 | 6.55 | 6.63 | 6.63 | 400,939 |
Dec 27, 2024 | 6.53 | 6.59 | 6.51 | 6.58 | 6.58 | 423,027 |
Dec 23, 2024 | 6.58 | 6.59 | 6.51 | 6.52 | 6.52 | 518,721 |
Dec 20, 2024 | 6.50 | 6.58 | 6.49 | 6.56 | 6.56 | 751,022 |
Dec 19, 2024 | 6.40 | 6.55 | 6.38 | 6.54 | 6.54 | 657,568 |
Dec 18, 2024 | 6.54 | 6.59 | 6.48 | 6.48 | 6.48 | 383,185 |
Dec 17, 2024 | 6.63 | 6.66 | 6.53 | 6.55 | 6.55 | 1,392,662 |
Dec 16, 2024 | 6.66 | 6.67 | 6.63 | 6.65 | 6.65 | 576,579 |
Dec 13, 2024 | 6.65 | 6.70 | 6.63 | 6.66 | 6.66 | 605,284 |
Dec 12, 2024 | 6.65 | 6.69 | 6.57 | 6.65 | 6.65 | 1,189,024 |
Dec 11, 2024 | 6.55 | 6.65 | 6.53 | 6.64 | 6.64 | 1,100,791 |
Dec 10, 2024 | 6.45 | 6.59 | 6.44 | 6.53 | 6.53 | 2,669,640 |
Dec 9, 2024 | 6.51 | 6.51 | 6.42 | 6.47 | 6.47 | 1,159,713 |
Dec 6, 2024 | 6.40 | 6.47 | 6.36 | 6.45 | 6.45 | 1,609,333 |
Dec 5, 2024 | 6.32 | 6.47 | 6.32 | 6.41 | 6.41 | 3,217,012 |
Dec 4, 2024 | 6.26 | 6.35 | 6.25 | 6.35 | 6.35 | 2,084,281 |
Dec 3, 2024 | 6.28 | 6.31 | 6.26 | 6.26 | 6.26 | 964,475 |
Dec 2, 2024 | 6.20 | 6.32 | 6.19 | 6.28 | 6.28 | 3,204,781 |
Nov 29, 2024 | 6.17 | 6.24 | 6.17 | 6.24 | 6.24 | 2,259,545 |
Nov 28, 2024 | 6.22 | 6.26 | 6.16 | 6.16 | 6.16 | 3,178,422 |
Nov 27, 2024 | 6.16 | 6.19 | 6.15 | 6.17 | 6.17 | 3,231,186 |
Nov 26, 2024 | 6.11 | 6.24 | 6.10 | 6.16 | 6.16 | 4,270,398 |
Nov 25, 2024 | 6.17 | 6.17 | 6.09 | 6.12 | 6.12 | 4,130,637 |
Nov 22, 2024 | 6.14 | 6.20 | 6.14 | 6.20 | 6.20 | 1,268,811 |
Nov 21, 2024 | 6.14 | 6.16 | 6.13 | 6.14 | 6.14 | 2,481,733 |
Nov 20, 2024 | 6.16 | 6.16 | 6.13 | 6.14 | 6.14 | 1,776,066 |
Nov 19, 2024 | 6.16 | 6.17 | 6.12 | 6.16 | 6.16 | 2,686,399 |
Nov 18, 2024 | 6.16 | 6.17 | 6.14 | 6.15 | 6.15 | 1,539,210 |
Nov 15, 2024 | 6.19 | 6.20 | 6.16 | 6.16 | 6.16 | 1,766,136 |
Nov 14, 2024 | 6.19 | 6.20 | 6.16 | 6.20 | 6.20 | 3,061,250 |
Nov 13, 2024 | 6.22 | 6.22 | 6.16 | 6.16 | 6.16 | 7,579,032 |
Nov 12, 2024 | 6.26 | 6.28 | 6.21 | 6.22 | 6.22 | 3,144,078 |
Nov 11, 2024 | 6.30 | 6.31 | 6.25 | 6.26 | 6.26 | 3,187,013 |
Nov 8, 2024 | 6.35 | 6.35 | 6.28 | 6.32 | 6.32 | 4,261,727 |
Nov 7, 2024 | 6.27 | 6.50 | 6.22 | 6.39 | 6.39 | 8,911,424 |
Nov 6, 2024 | 5.78 | 5.84 | 5.70 | 5.75 | 5.75 | 716,395 |
Nov 5, 2024 | 5.67 | 5.74 | 5.67 | 5.74 | 5.74 | 338,940 |
Nov 4, 2024 | 5.72 | 5.76 | 5.68 | 5.68 | 5.68 | 526,525 |
Nov 1, 2024 | 5.59 | 5.75 | 5.57 | 5.72 | 5.72 | 385,660 |
Oct 31, 2024 | 5.60 | 5.66 | 5.52 | 5.58 | 5.58 | 552,006 |
Oct 30, 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.66 | 647,916 |
Oct 29, 2024 | 5.78 | 5.81 | 5.69 | 5.72 | 5.72 | 389,330 |
Oct 28, 2024 | 5.70 | 5.75 | 5.64 | 5.73 | 5.73 | 307,250 |
Oct 25, 2024 | 5.69 | 5.72 | 5.66 | 5.70 | 5.70 | 289,661 |
Oct 24, 2024 | 5.74 | 5.75 | 5.68 | 5.68 | 5.68 | 325,922 |
Oct 23, 2024 | 5.80 | 5.80 | 5.68 | 5.70 | 5.70 | 337,147 |
Oct 22, 2024 | 5.84 | 5.87 | 5.72 | 5.72 | 5.72 | 441,203 |
Oct 21, 2024 | 5.91 | 5.99 | 5.81 | 5.87 | 5.87 | 450,992 |
Oct 18, 2024 | 5.85 | 5.89 | 5.78 | 5.86 | 5.86 | 549,686 |
Oct 17, 2024 | 5.68 | 5.85 | 5.68 | 5.85 | 5.85 | 624,944 |
Oct 16, 2024 | 5.53 | 5.70 | 5.53 | 5.66 | 5.66 | 729,223 |
Oct 15, 2024 | 5.54 | 5.61 | 5.53 | 5.58 | 5.58 | 310,249 |
Oct 14, 2024 | 5.47 | 5.58 | 5.45 | 5.57 | 5.57 | 370,139 |
Oct 11, 2024 | 5.39 | 5.49 | 5.38 | 5.47 | 5.47 | 427,501 |
Oct 10, 2024 | 5.43 | 5.43 | 5.38 | 5.41 | 5.41 | 176,520 |
Oct 9, 2024 | 5.42 | 5.45 | 5.34 | 5.40 | 5.40 | 438,858 |
Oct 8, 2024 | 5.34 | 5.45 | 5.30 | 5.45 | 5.45 | 355,413 |
Oct 7, 2024 | 5.36 | 5.38 | 5.28 | 5.34 | 5.34 | 302,719 |
Oct 4, 2024 | 5.27 | 5.39 | 5.24 | 5.37 | 5.37 | 259,394 |
Oct 3, 2024 | 5.33 | 5.36 | 5.30 | 5.30 | 5.30 | 311,594 |
Oct 2, 2024 | 5.40 | 5.41 | 5.34 | 5.36 | 5.36 | 331,149 |
Oct 1, 2024 | 5.45 | 5.55 | 5.37 | 5.42 | 5.42 | 730,742 |
Sep 30, 2024 | 5.45 | 5.49 | 5.40 | 5.45 | 5.45 | 445,763 |
Sep 27, 2024 | 5.41 | 5.48 | 5.41 | 5.45 | 5.45 | 254,431 |
Sep 26, 2024 | 5.34 | 5.45 | 5.34 | 5.45 | 5.45 | 581,913 |
Sep 25, 2024 | 5.34 | 5.36 | 5.31 | 5.33 | 5.33 | 202,212 |
Sep 24, 2024 | 5.35 | 5.38 | 5.30 | 5.34 | 5.34 | 210,818 |
Sep 23, 2024 | 5.34 | 5.39 | 5.32 | 5.36 | 5.36 | 249,450 |
Sep 20, 2024 | 5.36 | 5.41 | 5.32 | 5.34 | 5.34 | 748,836 |
Sep 19, 2024 | 5.29 | 5.38 | 5.29 | 5.36 | 5.36 | 623,323 |
Sep 18, 2024 | 5.26 | 5.30 | 5.14 | 5.26 | 5.26 | 1,342,821 |
Sep 17, 2024 | 5.26 | 5.29 | 5.24 | 5.26 | 5.26 | 285,034 |
Sep 16, 2024 | 5.26 | 5.31 | 5.22 | 5.26 | 5.26 | 741,621 |
Sep 13, 2024 | 5.21 | 5.28 | 5.20 | 5.24 | 5.24 | 497,698 |
Sep 12, 2024 | 5.19 | 5.22 | 5.16 | 5.21 | 5.21 | 404,665 |
Sep 11, 2024 | 5.19 | 5.21 | 5.09 | 5.12 | 5.12 | 436,881 |
Sep 10, 2024 | 5.25 | 5.27 | 5.14 | 5.18 | 5.18 | 460,289 |
Sep 9, 2024 | 5.03 | 5.28 | 5.03 | 5.23 | 5.23 | 1,135,829 |
Sep 6, 2024 | 4.99 | 5.11 | 4.94 | 5.03 | 5.03 | 628,901 |
Sep 5, 2024 | 4.88 | 5.03 | 4.87 | 4.98 | 4.98 | 483,292 |
Sep 4, 2024 | 4.81 | 4.92 | 4.78 | 4.88 | 4.88 | 272,721 |
Sep 3, 2024 | 4.99 | 5.01 | 4.86 | 4.87 | 4.87 | 427,713 |
Sep 2, 2024 | 5.08 | 5.20 | 4.98 | 4.99 | 4.99 | 579,805 |
Aug 30, 2024 | 4.97 | 5.04 | 4.97 | 5.04 | 5.04 | 767,157 |
Aug 29, 2024 | 4.98 | 5.03 | 4.96 | 4.97 | 4.97 | 412,789 |
Aug 28, 2024 | 4.96 | 4.99 | 4.95 | 4.97 | 4.97 | 371,894 |
Aug 27, 2024 | 4.92 | 5.00 | 4.92 | 4.97 | 4.97 | 425,994 |
Aug 26, 2024 | 4.94 | 4.95 | 4.89 | 4.92 | 4.92 | 344,282 |
Aug 23, 2024 | 4.92 | 4.97 | 4.91 | 4.93 | 4.93 | 337,928 |
Aug 22, 2024 | 4.92 | 4.93 | 4.88 | 4.89 | 4.89 | 310,237 |
Aug 21, 2024 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 174,069 |
Aug 20, 2024 | 4.92 | 4.97 | 4.88 | 4.88 | 4.88 | 284,332 |
Aug 19, 2024 | 4.94 | 4.95 | 4.91 | 4.92 | 4.92 | 273,406 |
Aug 16, 2024 | 4.86 | 4.94 | 4.85 | 4.94 | 4.94 | 472,368 |
Aug 14, 2024 | 4.67 | 4.80 | 4.67 | 4.79 | 4.79 | 415,449 |
Aug 13, 2024 | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | 315,863 |
Aug 12, 2024 | 4.53 | 4.66 | 4.53 | 4.62 | 4.62 | 378,298 |
Aug 9, 2024 | 4.49 | 4.56 | 4.46 | 4.53 | 4.53 | 203,359 |
Aug 8, 2024 | 4.53 | 4.54 | 4.14 | 4.50 | 4.50 | 326,783 |
Aug 7, 2024 | 4.52 | 4.60 | 4.49 | 4.56 | 4.56 | 295,488 |
Aug 6, 2024 | 4.54 | 4.57 | 4.39 | 4.46 | 4.46 | 441,315 |
Aug 5, 2024 | 4.42 | 4.51 | 4.37 | 4.48 | 4.48 | 949,529 |
Aug 2, 2024 | 4.73 | 4.74 | 4.60 | 4.63 | 4.63 | 613,119 |
Aug 1, 2024 | 4.88 | 4.91 | 4.79 | 4.81 | 4.81 | 401,428 |
Jul 31, 2024 | 4.90 | 4.94 | 4.86 | 4.86 | 4.86 | 650,716 |
Jul 30, 2024 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | 307,320 |
Jul 29, 2024 | 4.88 | 4.92 | 4.80 | 4.80 | 4.80 | 297,979 |
Jul 26, 2024 | 4.85 | 4.91 | 4.85 | 4.87 | 4.87 | 381,112 |
Jul 25, 2024 | 4.91 | 4.91 | 4.75 | 4.85 | 4.85 | 577,635 |
Jul 24, 2024 | 4.97 | 4.98 | 4.90 | 4.93 | 4.93 | 362,690 |
Jul 23, 2024 | 4.94 | 5.01 | 4.91 | 4.97 | 4.97 | 440,422 |
Jul 22, 2024 | 4.99 | 5.03 | 4.94 | 4.95 | 4.95 | 644,958 |
Jul 19, 2024 | 4.97 | 5.00 | 4.90 | 4.97 | 4.97 | 408,855 |
Jul 18, 2024 | 4.95 | 4.99 | 4.90 | 4.97 | 4.97 | 498,370 |
Jul 17, 2024 | 4.93 | 4.94 | 4.89 | 4.91 | 4.91 | 458,969 |
Jul 16, 2024 | 4.90 | 4.95 | 4.86 | 4.92 | 4.92 | 1,019,296 |
Jul 15, 2024 | 4.85 | 4.93 | 4.85 | 4.90 | 4.90 | 246,250 |
Jul 12, 2024 | 4.93 | 4.93 | 4.85 | 4.91 | 4.91 | 243,621 |
Jul 11, 2024 | 4.90 | 4.95 | 4.86 | 4.92 | 4.92 | 719,938 |
Jul 10, 2024 | 4.86 | 4.92 | 4.82 | 4.88 | 4.88 | 1,443,342 |
Jul 9, 2024 | 4.85 | 4.88 | 4.79 | 4.82 | 4.82 | 439,139 |
Jul 8, 2024 | 4.90 | 4.91 | 4.83 | 4.84 | 4.84 | 875,491 |
Jul 5, 2024 | 4.78 | 4.95 | 4.78 | 4.84 | 4.84 | 1,418,589 |
Jul 4, 2024 | 4.73 | 4.86 | 4.73 | 4.77 | 4.77 | 1,408,931 |
Jul 3, 2024 | 4.83 | 4.85 | 4.76 | 4.76 | 4.76 | 421,684 |
Jul 2, 2024 | 4.70 | 4.81 | 4.64 | 4.79 | 4.79 | 1,347,170 |
Jul 1, 2024 | 4.65 | 4.75 | 4.64 | 4.70 | 4.70 | 1,296,716 |
Jun 28, 2024 | 4.67 | 4.72 | 4.63 | 4.66 | 4.66 | 578,207 |
Jun 27, 2024 | 4.70 | 4.82 | 4.63 | 4.66 | 4.66 | 2,358,967 |
Jun 26, 2024 | 4.65 | 4.75 | 4.65 | 4.67 | 4.67 | 1,260,102 |
Jun 25, 2024 | 4.62 | 4.73 | 4.62 | 4.69 | 4.69 | 1,810,854 |
Jun 24, 2024 | 4.67 | 4.68 | 4.63 | 4.66 | 4.66 | 466,160 |
Jun 21, 2024 | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | 820,658 |
Jun 20, 2024 | 4.65 | 4.70 | 4.63 | 4.68 | 4.68 | 608,873 |
Jun 19, 2024 | 4.67 | 4.68 | 4.60 | 4.63 | 4.63 | 227,327 |
Jun 18, 2024 | 4.67 | 4.69 | 4.61 | 4.67 | 4.67 | 475,617 |
Jun 17, 2024 | 4.60 | 4.65 | 4.57 | 4.64 | 4.64 | 356,325 |
Jun 14, 2024 | 4.71 | 4.72 | 4.51 | 4.57 | 4.57 | 760,700 |
Jun 13, 2024 | 4.81 | 4.81 | 4.71 | 4.71 | 4.71 | 403,242 |
Jun 12, 2024 | 4.75 | 4.84 | 4.75 | 4.80 | 4.80 | 361,600 |
Jun 11, 2024 | 4.86 | 4.88 | 4.74 | 4.75 | 4.75 | 593,195 |
Jun 10, 2024 | 4.83 | 4.88 | 4.80 | 4.88 | 4.88 | 295,859 |
Jun 7, 2024 | 4.91 | 4.91 | 4.84 | 4.88 | 4.88 | 293,004 |
Jun 6, 2024 | 4.95 | 4.97 | 4.88 | 4.89 | 4.89 | 506,388 |
Jun 5, 2024 | 4.89 | 4.95 | 4.88 | 4.94 | 4.94 | 914,514 |
Jun 4, 2024 | 4.83 | 4.88 | 4.80 | 4.87 | 4.87 | 507,724 |
Jun 3, 2024 | 4.94 | 4.96 | 4.85 | 4.87 | 4.87 | 496,764 |
May 31, 2024 | 4.78 | 4.91 | 4.73 | 4.90 | 4.90 | 1,155,248 |
May 30, 2024 | 4.74 | 4.79 | 4.74 | 4.78 | 4.78 | 399,723 |
May 29, 2024 | 4.83 | 4.87 | 4.72 | 4.73 | 4.73 | 749,028 |
May 28, 2024 | 4.94 | 4.95 | 4.82 | 4.82 | 4.82 | 587,505 |
May 27, 2024 | 4.96 | 4.97 | 4.91 | 4.94 | 4.94 | 580,065 |
May 24, 2024 | 4.83 | 4.94 | 4.67 | 4.94 | 4.94 | 746,621 |
May 23, 2024 | 4.85 | 4.91 | 4.84 | 4.84 | 4.84 | 921,161 |
May 22, 2024 | 4.62 | 4.85 | 4.62 | 4.83 | 4.83 | 1,362,678 |
May 21, 2024 | 4.65 | 4.67 | 4.55 | 4.63 | 4.63 | 1,121,266 |
May 20, 2024 | 0.25 Dividend | |||||
May 20, 2024 | 4.65 | 4.71 | 4.63 | 4.63 | 4.63 | 676,757 |
May 17, 2024 | 4.92 | 4.92 | 4.86 | 4.89 | 4.64 | 906,036 |
May 16, 2024 | 4.85 | 4.94 | 4.85 | 4.91 | 4.66 | 1,044,414 |
May 15, 2024 | 4.89 | 4.94 | 4.86 | 4.86 | 4.61 | 1,016,652 |
May 14, 2024 | 4.81 | 4.90 | 4.76 | 4.90 | 4.65 | 1,109,285 |
May 13, 2024 | 4.66 | 4.81 | 4.65 | 4.79 | 4.55 | 1,758,371 |
May 10, 2024 | 4.68 | 4.71 | 4.63 | 4.67 | 4.43 | 448,389 |
May 9, 2024 | 4.69 | 4.71 | 4.63 | 4.68 | 4.44 | 400,661 |
May 8, 2024 | 4.73 | 4.75 | 4.66 | 4.69 | 4.45 | 552,196 |
May 7, 2024 | 4.64 | 4.83 | 4.64 | 4.72 | 4.48 | 2,292,623 |
May 6, 2024 | 4.44 | 4.63 | 4.38 | 4.62 | 4.38 | 1,391,518 |
May 3, 2024 | 4.45 | 4.45 | 4.38 | 4.38 | 4.16 | 278,641 |
May 2, 2024 | 4.41 | 4.49 | 4.41 | 4.43 | 4.20 | 377,235 |
Apr 30, 2024 | 4.44 | 4.45 | 4.39 | 4.40 | 4.18 | 291,285 |
Apr 29, 2024 | 4.41 | 4.45 | 4.41 | 4.45 | 4.22 | 376,244 |
Apr 26, 2024 | 4.37 | 4.43 | 4.33 | 4.41 | 4.19 | 533,835 |
Apr 25, 2024 | 4.33 | 4.37 | 4.31 | 4.33 | 4.11 | 433,140 |
Apr 24, 2024 | 4.38 | 4.38 | 4.32 | 4.34 | 4.12 | 247,252 |
Apr 23, 2024 | 4.25 | 4.38 | 4.25 | 4.38 | 4.16 | 801,991 |
Apr 22, 2024 | 4.19 | 4.24 | 4.18 | 4.24 | 4.02 | 272,842 |
Apr 19, 2024 | 4.20 | 4.23 | 4.18 | 4.18 | 3.97 | 340,794 |
Apr 18, 2024 | 4.17 | 4.26 | 4.17 | 4.24 | 4.02 | 554,641 |
Apr 17, 2024 | 4.12 | 4.21 | 4.11 | 4.17 | 3.96 | 226,279 |
Apr 16, 2024 | 4.21 | 4.22 | 4.11 | 4.15 | 3.93 | 428,196 |
Apr 15, 2024 | 4.26 | 4.30 | 4.24 | 4.25 | 4.03 | 277,308 |
Apr 12, 2024 | 4.29 | 4.34 | 4.23 | 4.26 | 4.04 | 543,775 |
Apr 11, 2024 | 4.31 | 4.33 | 4.24 | 4.27 | 4.05 | 396,892 |
Apr 10, 2024 | 4.30 | 4.35 | 4.27 | 4.32 | 4.10 | 346,840 |
Apr 9, 2024 | 4.34 | 4.39 | 4.28 | 4.29 | 4.07 | 452,104 |
Apr 8, 2024 | 4.32 | 4.38 | 4.30 | 4.37 | 4.15 | 394,642 |
Apr 5, 2024 | 4.36 | 4.39 | 4.29 | 4.34 | 4.12 | 507,335 |
Apr 4, 2024 | 4.35 | 4.44 | 4.35 | 4.43 | 4.20 | 533,326 |
Apr 3, 2024 | 4.34 | 4.38 | 4.32 | 4.37 | 4.14 | 587,655 |
Apr 2, 2024 | 4.39 | 4.44 | 4.29 | 4.31 | 4.09 | 695,330 |
Mar 28, 2024 | 4.39 | 4.43 | 4.37 | 4.40 | 4.18 | 324,622 |
Mar 27, 2024 | 4.39 | 4.44 | 4.39 | 4.40 | 4.18 | 232,597 |
Mar 26, 2024 | 4.36 | 4.42 | 4.35 | 4.40 | 4.18 | 551,882 |
Mar 25, 2024 | 4.36 | 4.40 | 4.36 | 4.36 | 4.14 | 297,694 |
Mar 22, 2024 | 4.41 | 4.41 | 4.35 | 4.37 | 4.15 | 465,225 |
Mar 21, 2024 | 4.36 | 4.46 | 4.32 | 4.41 | 4.18 | 1,419,793 |
Mar 20, 2024 | 4.33 | 4.35 | 4.30 | 4.34 | 4.11 | 454,481 |
Mar 19, 2024 | 4.25 | 4.34 | 4.25 | 4.33 | 4.11 | 716,008 |
Mar 18, 2024 | 4.23 | 4.35 | 4.23 | 4.28 | 4.06 | 591,296 |
Mar 15, 2024 | 4.22 | 4.26 | 4.21 | 4.23 | 4.02 | 3,750,621 |
Mar 14, 2024 | 4.23 | 4.27 | 4.20 | 4.22 | 4.00 | 563,966 |
Mar 13, 2024 | 4.23 | 4.28 | 4.18 | 4.23 | 4.01 | 516,564 |
Mar 12, 2024 | 4.13 | 4.23 | 4.12 | 4.20 | 3.99 | 734,096 |
Mar 11, 2024 | 4.12 | 4.13 | 4.07 | 4.12 | 3.91 | 523,220 |
Related Tickers
AZM.MI Azimut Holding S.p.A.
25.30
-4.35%
TIP.MI Tamburi Investment Partners S.p.A.
7.92
-1.86%
RAFI Regency Affiliates, Inc.
4.2500
0.00%
HEDEF.IS Hedef Holding A.S
5.28
0.00%
HMNU Human Unitec International, Inc.
0.0005
0.00%
FFP.F Peugeot Invest Société anonyme
75.80
-1.30%
JBARF Julius Bär Gruppe AG
68.81
0.00%
JBAXY Julius Bär Gruppe AG
13.60
-0.22%
SHNWF Schroders plc
4.9000
0.00%
DGI9.L Digital 9 Infrastructure PLC
9.23
+1.76%