LSE - Delayed Quote GBp
Autins Group plc (AUTG.L)
7.00
0.00
(0.00%)
As of April 29 at 1:07:58 PM GMT+1. Market Open.
Currency in GBp 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 29, 2025 | 0.00 | 0.00 | 0.00 | 7.00 | 7.00 | 275,000 |
| Apr 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 24, 2025 | 7.00 | 7.00 | 6.08 | 7.00 | 7.00 | 36,736 |
| Apr 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 121,142 |
| Apr 22, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 14, 2025 | 7.00 | 6.08 | 6.08 | 7.00 | 7.00 | 269 |
| Apr 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 10, 2025 | 7.00 | 6.30 | 6.30 | 6.30 | 6.30 | 16 |
| Apr 9, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 37,348 |
| Apr 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 2, 2025 | 7.00 | 6.13 | 6.13 | 7.00 | 7.00 | 4,920 |
| Apr 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 31, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 3,742 |
| Mar 28, 2025 | 7.00 | 6.00 | 6.00 | 7.00 | 7.00 | 410 |
| Mar 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 25, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 24, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 152 |
| Mar 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 20, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 15,327 |
| Mar 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 18, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 2,712 |
| Mar 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 11, 2025 | 7.00 | 6.20 | 6.20 | 7.00 | 7.00 | 2,750 |
| Mar 10, 2025 | 7.00 | 7.88 | 6.18 | 7.00 | 7.00 | 3,841 |
| Mar 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 6, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 124 |
| Mar 5, 2025 | 7.00 | 7.88 | 7.88 | 7.00 | 7.00 | 124 |
| Mar 4, 2025 | 7.00 | 7.88 | 7.88 | 7.00 | 7.00 | 2 |
| Mar 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 25, 2025 | 7.00 | 7.20 | 7.20 | 7.00 | 7.00 | 71,287 |
| Feb 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 19, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 16,392 |
| Feb 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 13, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 1 |
| Feb 12, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 12,658 |
| Feb 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 10, 2025 | 7.00 | 7.90 | 7.88 | 7.00 | 7.00 | 12,785 |
| Feb 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 6, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 4, 2025 | 7.00 | 8.00 | 8.00 | 7.00 | 7.00 | 25 |
| Feb 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 29, 2025 | 7.00 | 6.00 | 6.00 | 7.00 | 7.00 | 200,000 |
| Jan 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 23, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 22, 2025 | 7.00 | 6.21 | 6.21 | 7.00 | 7.00 | 1,500 |
| Jan 21, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 20, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 17, 2025 | 7.00 | 6.18 | 6.18 | 7.00 | 7.00 | 32 |
| Jan 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 14, 2025 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 200,000 |
| Jan 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 6, 2025 | 7.00 | 8.00 | 8.00 | 7.00 | 7.00 | 26 |
| Jan 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Jan 2, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 31, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 27, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Dec 24, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Dec 23, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| Dec 20, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 19, 2024 | 7.00 | 8.00 | 6.18 | 7.00 | 7.00 | 311,434 |
| Dec 18, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 17, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 16, 2024 | 6.75 | 7.50 | 7.25 | 7.00 | 7.00 | 20,638 |
| Dec 13, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Dec 12, 2024 | 7.00 | 7.50 | 6.00 | 6.75 | 6.75 | 20,973 |
| Dec 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 10, 2024 | 7.00 | 8.00 | 8.00 | 7.00 | 7.00 | 250 |
| Dec 9, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 6, 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 328,729 |
| Dec 5, 2024 | 7.00 | 7.00 | 6.00 | 7.00 | 7.00 | 160,860 |
| Dec 4, 2024 | 7.00 | 8.00 | 8.00 | 7.00 | 7.00 | 10,175 |
| Dec 3, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Dec 2, 2024 | 7.00 | 6.15 | 6.15 | 7.00 | 7.00 | 754 |
| Nov 29, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Nov 28, 2024 | 6.50 | 7.00 | 6.13 | 7.00 | 7.00 | 358,432 |
| Nov 27, 2024 | 6.50 | 6.25 | 6.00 | 6.50 | 6.50 | 1,158,920 |
| Nov 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov 25, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Nov 22, 2024 | 6.50 | 6.16 | 6.16 | 6.50 | 6.50 | 1,731 |
| Nov 21, 2024 | 6.50 | 6.40 | 6.40 | 6.50 | 6.50 | 15,953 |
| Nov 20, 2024 | 7.00 | 6.45 | 6.12 | 6.50 | 6.50 | 93,000 |
| Nov 19, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Nov 18, 2024 | 8.00 | 7.80 | 7.00 | 7.00 | 7.00 | 228,589 |
| Nov 15, 2024 | 9.00 | 8.50 | 8.24 | 8.50 | 8.50 | 53,000 |
| Nov 14, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 13, 2024 | 9.50 | 9.00 | 9.00 | 9.00 | 9.00 | 3,000 |
| Nov 12, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 7, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 6, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 5, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Nov 4, 2024 | 9.50 | 10.00 | 10.00 | 9.50 | 9.50 | 20 |
| Nov 1, 2024 | 10.00 | 9.78 | 9.00 | 9.50 | 9.50 | 73,500 |
| Oct 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 30, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 29, 2024 | 10.50 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 |
| Oct 28, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 21, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 18, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| Oct 17, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| Oct 16, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 15, 2024 | 10.50 | 10.05 | 10.05 | 10.50 | 10.50 | 1,000 |
| Oct 14, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 9, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Oct 8, 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 166 |
| Oct 7, 2024 | 10.50 | 10.05 | 10.00 | 10.50 | 10.50 | 1,848 |
| Oct 4, 2024 | 10.50 | 11.00 | 10.05 | 10.50 | 10.50 | 4,888 |
| Oct 3, 2024 | 10.50 | 10.45 | 10.45 | 10.50 | 10.50 | 50 |
| Oct 2, 2024 | 10.50 | 10.40 | 10.40 | 10.50 | 10.50 | 9,620 |
| Oct 1, 2024 | 10.50 | 10.90 | 10.00 | 10.50 | 10.50 | 53,429 |
| Sep 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 27, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 26, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 20, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| Sep 19, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| Sep 18, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - |
| Sep 17, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 16, 2024 | 10.50 | 10.00 | 10.00 | 10.50 | 10.50 | 15,350 |
| Sep 13, 2024 | 10.50 | 10.05 | 10.05 | 10.50 | 10.50 | 9,910 |
| Sep 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Sep 11, 2024 | 11.50 | 11.00 | 11.00 | 10.50 | 10.50 | 13,000 |
| Sep 10, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 9, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 6, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 5, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 4, 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 16 |
| Sep 3, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Sep 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 30, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 29, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 28, 2024 | 11.50 | 12.00 | 12.00 | 11.50 | 11.50 | 25 |
| Aug 27, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 23, 2024 | 11.50 | 11.80 | 11.80 | 11.50 | 11.50 | 75,000 |
| Aug 22, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 21, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Aug 20, 2024 | 13.00 | 11.80 | 11.00 | 11.50 | 11.50 | 73,717 |
| Aug 19, 2024 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | 15,000 |
| Aug 16, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 15, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 9, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - |
| Aug 8, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - |
| Aug 7, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 6, 2024 | 13.00 | 13.20 | 12.00 | 13.00 | 13.00 | 4,727 |
| Aug 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Aug 1, 2024 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | 1 |
| Jul 31, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 29, 2024 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | 1,659 |
| Jul 26, 2024 | 13.00 | 13.40 | 12.00 | 13.00 | 13.00 | 10,115 |
| Jul 25, 2024 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | 10,000 |
| Jul 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 23, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 19, 2024 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | 643 |
| Jul 18, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 17, 2024 | 13.00 | 13.20 | 13.20 | 13.00 | 13.00 | 227 |
| Jul 16, 2024 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | 15,000 |
| Jul 15, 2024 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | 2,017 |
| Jul 12, 2024 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | 7,500 |
| Jul 11, 2024 | 13.00 | 12.00 | 12.00 | 13.00 | 13.00 | 50 |
| Jul 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 9, 2024 | 13.00 | 12.21 | 12.21 | 13.00 | 13.00 | 15,000 |
| Jul 8, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 5, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 4, 2024 | 13.00 | 13.68 | 13.68 | 13.00 | 13.00 | 21 |
| Jul 3, 2024 | 13.00 | 12.20 | 12.20 | 13.00 | 13.00 | 5,626 |
| Jul 2, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jul 1, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 28, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 27, 2024 | 13.00 | 13.70 | 13.68 | 13.00 | 13.00 | 32,349 |
| Jun 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 24, 2024 | 13.00 | 13.70 | 12.00 | 13.00 | 13.00 | 423 |
| Jun 21, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 20, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 55,574 |
| Jun 19, 2024 | 13.00 | 14.00 | 12.10 | 13.00 | 13.00 | 1,627 |
| Jun 18, 2024 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | 1,800 |
| Jun 17, 2024 | 13.00 | 12.10 | 12.00 | 13.00 | 13.00 | 4,322 |
| Jun 14, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 13, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 12, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 2,487 |
| Jun 11, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 10, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 7, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 6, 2024 | 13.00 | 13.70 | 13.70 | 13.00 | 13.00 | 700 |
| Jun 5, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 6,771 |
| Jun 4, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jun 3, 2024 | 12.50 | 14.00 | 14.00 | 13.00 | 13.00 | 35 |
| May 31, 2024 | 12.50 | 12.00 | 12.00 | 12.50 | 12.50 | 50,000 |
| May 30, 2024 | 12.00 | 11.40 | 11.40 | 12.50 | 12.50 | 150,000 |
| May 29, 2024 | 12.50 | 11.80 | 11.80 | 12.00 | 12.00 | 600 |
| May 28, 2024 | 11.00 | 12.00 | 11.00 | 12.50 | 12.50 | 220,045 |
| May 24, 2024 | 11.00 | 11.40 | 11.40 | 11.00 | 11.00 | 38,815 |
| May 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 20, 2024 | 11.00 | 10.10 | 10.00 | 11.00 | 11.00 | 118 |
| May 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 16, 2024 | 11.00 | 10.10 | 10.10 | 11.00 | 11.00 | 14,340 |
| May 15, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 14, 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 107 |
| May 13, 2024 | 11.00 | 10.50 | 10.10 | 11.00 | 11.00 | 3,551 |
| May 10, 2024 | 11.00 | 10.10 | 10.10 | 11.00 | 11.00 | 1,883 |
| May 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 8, 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 350,000 |
| May 7, 2024 | 11.00 | 11.80 | 10.00 | 11.00 | 11.00 | 325,184 |
| May 3, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| May 2, 2024 | 11.00 | 10.00 | 10.00 | 11.00 | 11.00 | 847 |
| May 1, 2024 | 11.00 | 11.80 | 11.80 | 11.00 | 11.00 | 847 |
| Apr 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
Related Tickers
BDT.MU Bertrandt AG
20.45
-14.97%
BDT.HM Bertrandt AG
19.96
-14.15%
BDT.SG Bertrandt AG
19.14
-5.25%
P4N.DU Polytec Holding AG
2.7600
-1.08%
BDT.VI Bertrandt Aktiengesellschaft
19.16
-5.38%
SF3.DE STS Group AG
3.0400
0.00%
PWO.DE PWO AG
28.80
0.00%
H9W.DE HWA AG
3.0300
0.00%
PGN.DE paragon GmbH & Co. KGaA
2.1700
-2.69%
GMM.DE Grammer AG
6.75
0.00%