15.76
-0.18
(-1.13%)
At close: 5:35:00 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 29, 2025 | 15.90 | 16.16 | 15.70 | 15.76 | 15.76 | 99,494 |
Jan 28, 2025 | 16.20 | 16.30 | 15.76 | 15.94 | 15.94 | 93,250 |
Jan 27, 2025 | 16.74 | 16.74 | 16.26 | 16.26 | 16.26 | 70,414 |
Jan 24, 2025 | 16.90 | 17.00 | 16.46 | 16.66 | 16.66 | 122,998 |
Jan 23, 2025 | 15.84 | 16.80 | 15.84 | 16.80 | 16.80 | 193,071 |
Jan 22, 2025 | 15.66 | 15.86 | 15.42 | 15.84 | 15.84 | 92,211 |
Jan 21, 2025 | 15.36 | 15.54 | 15.08 | 15.54 | 15.54 | 76,795 |
Jan 20, 2025 | 15.00 | 15.36 | 14.94 | 15.16 | 15.16 | 61,987 |
Jan 17, 2025 | 14.44 | 15.00 | 14.38 | 14.98 | 14.98 | 115,512 |
Jan 16, 2025 | 14.74 | 14.80 | 14.26 | 14.34 | 14.34 | 68,745 |
Jan 15, 2025 | 14.74 | 14.80 | 14.68 | 14.68 | 14.68 | 23,613 |
Jan 14, 2025 | 14.84 | 14.84 | 14.70 | 14.72 | 14.72 | 24,331 |
Jan 13, 2025 | 14.72 | 14.86 | 14.64 | 14.66 | 14.66 | 56,092 |
Jan 10, 2025 | 14.70 | 14.84 | 14.46 | 14.56 | 14.56 | 50,899 |
Jan 9, 2025 | 14.60 | 14.78 | 14.50 | 14.74 | 14.74 | 70,635 |
Jan 8, 2025 | 14.44 | 14.60 | 14.26 | 14.60 | 14.60 | 78,957 |
Jan 7, 2025 | 14.36 | 14.40 | 14.18 | 14.30 | 14.30 | 39,030 |
Jan 6, 2025 | 14.24 | 14.28 | 14.02 | 14.14 | 14.14 | 27,623 |
Jan 3, 2025 | 13.86 | 14.38 | 13.86 | 14.24 | 14.24 | 50,472 |
Jan 2, 2025 | 14.08 | 14.12 | 13.94 | 14.00 | 14.00 | 35,912 |
Dec 30, 2024 | 13.84 | 14.12 | 13.84 | 13.90 | 13.90 | 33,943 |
Dec 27, 2024 | 14.00 | 14.10 | 13.80 | 14.06 | 14.06 | 47,045 |
Dec 23, 2024 | 13.96 | 14.16 | 13.34 | 13.84 | 13.84 | 125,266 |
Dec 20, 2024 | 14.24 | 14.30 | 13.70 | 14.00 | 14.00 | 196,341 |
Dec 19, 2024 | 13.12 | 14.62 | 13.04 | 14.54 | 14.54 | 545,295 |
Dec 18, 2024 | 12.72 | 13.20 | 12.68 | 13.10 | 13.10 | 111,602 |
Dec 17, 2024 | 12.60 | 12.74 | 12.52 | 12.72 | 12.72 | 31,948 |
Dec 16, 2024 | 12.72 | 12.76 | 12.60 | 12.64 | 12.64 | 25,682 |
Dec 13, 2024 | 12.90 | 12.90 | 12.66 | 12.80 | 12.80 | 50,028 |
Dec 12, 2024 | 12.82 | 13.02 | 12.76 | 12.96 | 12.96 | 49,623 |
Dec 11, 2024 | 13.00 | 13.08 | 12.84 | 12.94 | 12.94 | 59,770 |
Dec 10, 2024 | 13.22 | 13.40 | 13.02 | 13.04 | 13.04 | 56,309 |
Dec 9, 2024 | 13.24 | 13.34 | 13.00 | 13.24 | 13.24 | 104,801 |
Dec 6, 2024 | 13.66 | 13.86 | 12.76 | 13.22 | 13.22 | 312,515 |
Dec 5, 2024 | 13.46 | 13.50 | 13.22 | 13.48 | 13.48 | 91,842 |
Dec 4, 2024 | 13.04 | 13.30 | 12.82 | 13.30 | 13.30 | 88,457 |
Dec 3, 2024 | 12.48 | 13.22 | 12.48 | 12.98 | 12.98 | 158,492 |
Dec 2, 2024 | 12.44 | 12.60 | 12.40 | 12.50 | 12.50 | 26,149 |
Nov 29, 2024 | 12.30 | 12.46 | 12.28 | 12.32 | 12.32 | 23,109 |
Nov 28, 2024 | 12.26 | 12.38 | 12.08 | 12.38 | 12.38 | 37,475 |
Nov 27, 2024 | 11.96 | 12.14 | 11.84 | 12.14 | 12.14 | 66,430 |
Nov 26, 2024 | 12.26 | 12.26 | 11.88 | 11.94 | 11.94 | 30,296 |
Nov 25, 2024 | 12.56 | 12.56 | 12.16 | 12.26 | 12.26 | 48,420 |
Nov 22, 2024 | 12.30 | 12.62 | 12.30 | 12.44 | 12.44 | 28,352 |
Nov 21, 2024 | 12.02 | 12.52 | 12.02 | 12.46 | 12.46 | 39,898 |
Nov 20, 2024 | 12.32 | 12.36 | 12.10 | 12.12 | 12.12 | 33,284 |
Nov 19, 2024 | 12.28 | 12.36 | 12.04 | 12.26 | 12.26 | 49,301 |
Nov 18, 2024 | 12.30 | 12.42 | 12.22 | 12.28 | 12.28 | 26,339 |
Nov 15, 2024 | 12.72 | 12.72 | 12.36 | 12.36 | 12.36 | 23,882 |
Nov 14, 2024 | 12.60 | 12.76 | 12.42 | 12.56 | 12.56 | 50,675 |
Nov 13, 2024 | 12.66 | 12.80 | 12.60 | 12.62 | 12.62 | 22,301 |
Nov 12, 2024 | 12.84 | 12.84 | 12.54 | 12.68 | 12.68 | 70,279 |
Nov 11, 2024 | 12.56 | 13.16 | 12.42 | 12.80 | 12.80 | 144,999 |
Nov 8, 2024 | 12.38 | 12.50 | 12.26 | 12.50 | 12.50 | 29,886 |
Nov 7, 2024 | 12.18 | 12.54 | 12.18 | 12.46 | 12.46 | 43,293 |
Nov 6, 2024 | 11.98 | 12.34 | 11.92 | 12.34 | 12.34 | 64,289 |
Nov 5, 2024 | 11.80 | 11.90 | 11.74 | 11.88 | 11.88 | 23,025 |
Nov 4, 2024 | 12.02 | 12.02 | 11.76 | 11.86 | 11.86 | 22,386 |
Nov 1, 2024 | 11.88 | 11.96 | 11.78 | 11.92 | 11.92 | 20,807 |
Oct 31, 2024 | 12.06 | 12.16 | 11.86 | 11.88 | 11.88 | 33,761 |
Oct 30, 2024 | 12.22 | 12.22 | 12.00 | 12.22 | 12.22 | 37,485 |
Oct 29, 2024 | 12.36 | 12.36 | 12.10 | 12.20 | 12.20 | 52,138 |
Oct 28, 2024 | 12.44 | 12.48 | 12.30 | 12.36 | 12.36 | 24,121 |
Oct 25, 2024 | 12.40 | 12.52 | 12.34 | 12.40 | 12.40 | 34,121 |
Oct 24, 2024 | 12.50 | 12.62 | 12.42 | 12.54 | 12.54 | 28,242 |
Oct 23, 2024 | 12.52 | 12.68 | 12.42 | 12.58 | 12.58 | 24,963 |
Oct 22, 2024 | 12.46 | 12.60 | 12.36 | 12.54 | 12.54 | 52,881 |
Oct 21, 2024 | 12.50 | 12.64 | 12.38 | 12.50 | 12.50 | 30,858 |
Oct 18, 2024 | 12.56 | 12.70 | 12.54 | 12.66 | 12.66 | 40,507 |
Oct 17, 2024 | 12.86 | 12.86 | 12.66 | 12.72 | 12.72 | 22,040 |
Oct 16, 2024 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 22,028 |
Oct 15, 2024 | 12.80 | 12.90 | 12.52 | 12.80 | 12.80 | 109,390 |
Oct 14, 2024 | 12.42 | 12.78 | 12.42 | 12.70 | 12.70 | 23,491 |
Oct 11, 2024 | 12.28 | 12.50 | 12.28 | 12.42 | 12.42 | 23,654 |
Oct 10, 2024 | 12.62 | 12.64 | 12.22 | 12.34 | 12.34 | 56,461 |
Oct 9, 2024 | 12.42 | 12.68 | 12.36 | 12.62 | 12.62 | 24,154 |
Oct 8, 2024 | 12.30 | 12.52 | 12.30 | 12.40 | 12.40 | 10,213 |
Oct 7, 2024 | 12.50 | 12.50 | 12.24 | 12.30 | 12.30 | 30,480 |
Oct 4, 2024 | 12.58 | 12.60 | 12.46 | 12.46 | 12.46 | 11,941 |
Oct 3, 2024 | 12.80 | 12.80 | 12.42 | 12.42 | 12.42 | 52,796 |
Oct 2, 2024 | 12.56 | 12.80 | 12.36 | 12.70 | 12.70 | 52,275 |
Oct 1, 2024 | 12.46 | 12.60 | 12.30 | 12.40 | 12.40 | 22,263 |
Sep 30, 2024 | 12.54 | 12.54 | 12.22 | 12.30 | 12.30 | 33,933 |
Sep 27, 2024 | 12.52 | 12.72 | 12.38 | 12.54 | 12.54 | 54,611 |
Sep 26, 2024 | 12.44 | 12.50 | 12.34 | 12.46 | 12.46 | 21,190 |
Sep 25, 2024 | 12.22 | 12.48 | 12.22 | 12.44 | 12.44 | 17,913 |
Sep 24, 2024 | 12.44 | 12.60 | 12.22 | 12.22 | 12.22 | 24,037 |
Sep 23, 2024 | 12.38 | 12.56 | 12.30 | 12.44 | 12.44 | 38,498 |
Sep 20, 2024 | 11.78 | 12.34 | 11.68 | 12.26 | 12.26 | 64,446 |
Sep 19, 2024 | 11.62 | 11.92 | 11.62 | 11.78 | 11.78 | 31,386 |
Sep 18, 2024 | 11.88 | 11.88 | 11.60 | 11.74 | 11.74 | 29,418 |
Sep 17, 2024 | 11.68 | 12.06 | 11.68 | 11.84 | 11.84 | 48,597 |
Sep 16, 2024 | 11.78 | 11.92 | 11.66 | 11.82 | 11.82 | 32,157 |
Sep 13, 2024 | 12.00 | 12.10 | 11.60 | 11.86 | 11.86 | 56,852 |
Sep 12, 2024 | 12.52 | 12.80 | 11.40 | 11.90 | 11.90 | 101,001 |
Sep 11, 2024 | 12.64 | 12.68 | 12.26 | 12.38 | 12.38 | 12,929 |
Sep 10, 2024 | 12.54 | 12.68 | 12.50 | 12.58 | 12.58 | 34,433 |
Sep 9, 2024 | 12.36 | 12.54 | 12.22 | 12.52 | 12.52 | 11,784 |
Sep 6, 2024 | 12.26 | 12.46 | 12.14 | 12.20 | 12.20 | 22,774 |
Sep 5, 2024 | 12.62 | 12.62 | 12.22 | 12.26 | 12.26 | 36,120 |
Sep 4, 2024 | 12.30 | 12.58 | 12.18 | 12.46 | 12.46 | 45,812 |
Sep 3, 2024 | 12.72 | 12.80 | 12.30 | 12.36 | 12.36 | 32,550 |
Sep 2, 2024 | 12.98 | 12.98 | 12.76 | 12.84 | 12.84 | 11,613 |
Aug 30, 2024 | 12.94 | 13.08 | 12.88 | 13.02 | 13.02 | 26,848 |
Aug 29, 2024 | 12.84 | 12.96 | 12.74 | 12.90 | 12.90 | 21,894 |
Aug 28, 2024 | 12.76 | 12.92 | 12.64 | 12.82 | 12.82 | 13,928 |
Aug 27, 2024 | 12.90 | 12.90 | 12.62 | 12.68 | 12.68 | 32,618 |
Aug 26, 2024 | 12.88 | 13.00 | 12.82 | 12.84 | 12.84 | 11,005 |
Aug 23, 2024 | 12.96 | 12.98 | 12.80 | 12.98 | 12.98 | 14,548 |
Aug 22, 2024 | 12.82 | 12.96 | 12.70 | 12.88 | 12.88 | 19,507 |
Aug 21, 2024 | 12.76 | 12.78 | 12.64 | 12.68 | 12.68 | 16,339 |
Aug 20, 2024 | 12.82 | 12.88 | 12.68 | 12.70 | 12.70 | 18,134 |
Aug 19, 2024 | 12.84 | 12.98 | 12.68 | 12.88 | 12.88 | 30,153 |
Aug 16, 2024 | 12.84 | 12.84 | 12.64 | 12.82 | 12.82 | 19,630 |
Aug 14, 2024 | 12.66 | 12.80 | 12.64 | 12.78 | 12.78 | 12,507 |
Aug 13, 2024 | 12.52 | 12.72 | 12.52 | 12.62 | 12.62 | 7,991 |
Aug 12, 2024 | 12.62 | 12.70 | 12.58 | 12.60 | 12.60 | 6,429 |
Aug 9, 2024 | 12.66 | 12.76 | 12.58 | 12.62 | 12.62 | 12,389 |
Aug 8, 2024 | 12.74 | 12.74 | 12.36 | 12.50 | 12.50 | 26,045 |
Aug 7, 2024 | 12.42 | 12.90 | 12.34 | 12.64 | 12.64 | 27,174 |
Aug 6, 2024 | 12.00 | 12.42 | 12.00 | 12.28 | 12.28 | 30,406 |
Aug 5, 2024 | 12.14 | 12.28 | 11.74 | 12.08 | 12.08 | 71,589 |
Aug 2, 2024 | 12.78 | 12.78 | 12.46 | 12.54 | 12.54 | 23,927 |
Aug 1, 2024 | 12.84 | 12.94 | 12.62 | 12.66 | 12.66 | 32,929 |
Jul 31, 2024 | 13.10 | 13.14 | 12.86 | 13.02 | 13.02 | 32,438 |
Jul 30, 2024 | 13.10 | 13.24 | 12.94 | 13.18 | 13.18 | 21,866 |
Jul 29, 2024 | 13.30 | 13.46 | 13.06 | 13.06 | 13.06 | 37,004 |
Jul 26, 2024 | 12.82 | 13.32 | 12.64 | 13.30 | 13.30 | 158,299 |
Jul 25, 2024 | 12.74 | 12.82 | 12.54 | 12.76 | 12.76 | 58,736 |
Jul 24, 2024 | 12.70 | 13.34 | 12.58 | 12.84 | 12.84 | 300,649 |
Jul 23, 2024 | 12.42 | 12.62 | 12.36 | 12.58 | 12.58 | 31,840 |
Jul 22, 2024 | 12.54 | 12.62 | 12.44 | 12.56 | 12.56 | 22,947 |
Jul 19, 2024 | 12.58 | 12.72 | 12.44 | 12.46 | 12.46 | 35,337 |
Jul 18, 2024 | 12.80 | 12.88 | 12.32 | 12.66 | 12.66 | 68,590 |
Jul 17, 2024 | 12.70 | 12.90 | 12.62 | 12.90 | 12.90 | 56,131 |
Jul 16, 2024 | 12.76 | 12.88 | 12.64 | 12.70 | 12.70 | 26,318 |
Jul 15, 2024 | 12.76 | 12.80 | 12.66 | 12.68 | 12.68 | 22,366 |
Jul 12, 2024 | 12.82 | 12.84 | 12.58 | 12.76 | 12.76 | 46,129 |
Jul 11, 2024 | 13.04 | 13.06 | 12.66 | 12.74 | 12.74 | 71,711 |
Jul 10, 2024 | 12.80 | 13.14 | 12.76 | 13.00 | 13.00 | 138,764 |
Jul 9, 2024 | 12.50 | 12.80 | 12.50 | 12.56 | 12.56 | 55,196 |
Jul 8, 2024 | 12.84 | 12.84 | 12.50 | 12.64 | 12.64 | 82,660 |
Jul 5, 2024 | 12.80 | 12.88 | 12.64 | 12.64 | 12.64 | 88,929 |
Jul 4, 2024 | 12.64 | 12.80 | 12.46 | 12.80 | 12.80 | 86,908 |
Jul 3, 2024 | 12.16 | 12.70 | 12.16 | 12.58 | 12.58 | 69,545 |
Jul 2, 2024 | 12.16 | 12.38 | 12.10 | 12.32 | 12.32 | 49,722 |
Jul 1, 2024 | 11.98 | 12.26 | 11.94 | 12.20 | 12.20 | 39,888 |
Jun 28, 2024 | 11.98 | 12.28 | 11.84 | 11.90 | 11.90 | 55,670 |
Jun 27, 2024 | 11.80 | 12.16 | 11.76 | 12.08 | 12.08 | 36,439 |
Jun 26, 2024 | 12.08 | 12.12 | 11.80 | 11.80 | 11.80 | 62,645 |
Jun 25, 2024 | 12.20 | 12.20 | 11.86 | 12.08 | 12.08 | 54,522 |
Jun 24, 2024 | 12.08 | 12.32 | 11.96 | 12.16 | 12.16 | 66,875 |
Jun 21, 2024 | 12.08 | 12.30 | 11.96 | 12.18 | 12.18 | 63,688 |
Jun 20, 2024 | 12.22 | 12.40 | 12.08 | 12.08 | 12.08 | 56,669 |
Jun 19, 2024 | 11.80 | 12.32 | 11.80 | 12.28 | 12.28 | 105,231 |
Jun 18, 2024 | 11.84 | 11.98 | 11.76 | 11.86 | 11.86 | 38,064 |
Jun 17, 2024 | 11.80 | 12.08 | 11.74 | 11.84 | 11.84 | 31,164 |
Jun 14, 2024 | 11.98 | 12.00 | 11.60 | 11.86 | 11.86 | 115,241 |
Jun 13, 2024 | 11.98 | 12.22 | 11.76 | 11.92 | 11.92 | 162,464 |
Jun 12, 2024 | 11.10 | 11.98 | 10.96 | 11.98 | 11.98 | 143,990 |
Jun 11, 2024 | 11.36 | 11.40 | 11.16 | 11.22 | 11.22 | 35,648 |
Jun 10, 2024 | 11.60 | 11.60 | 11.18 | 11.30 | 11.30 | 57,294 |
Jun 7, 2024 | 11.68 | 11.70 | 11.48 | 11.50 | 11.50 | 33,168 |
Jun 6, 2024 | 11.80 | 11.82 | 11.62 | 11.62 | 11.62 | 23,340 |
Jun 5, 2024 | 11.66 | 11.74 | 11.64 | 11.64 | 11.64 | 22,796 |
Jun 4, 2024 | 11.82 | 11.84 | 11.62 | 11.64 | 11.64 | 39,495 |
Jun 3, 2024 | 11.84 | 11.98 | 11.78 | 11.82 | 11.82 | 27,361 |
May 31, 2024 | 11.96 | 11.96 | 11.64 | 11.86 | 11.86 | 95,573 |
May 30, 2024 | 11.58 | 11.98 | 11.56 | 11.94 | 11.94 | 72,910 |
May 29, 2024 | 11.82 | 12.06 | 11.54 | 11.60 | 11.60 | 91,421 |
May 28, 2024 | 11.66 | 11.98 | 11.66 | 11.82 | 11.82 | 127,135 |
May 27, 2024 | 11.60 | 11.80 | 11.54 | 11.78 | 11.78 | 39,899 |
May 24, 2024 | 11.52 | 11.62 | 11.40 | 11.56 | 11.56 | 49,184 |
May 23, 2024 | 11.64 | 11.80 | 11.54 | 11.56 | 11.56 | 53,217 |
May 22, 2024 | 11.50 | 11.70 | 11.44 | 11.54 | 11.54 | 58,145 |
May 21, 2024 | 11.60 | 11.76 | 11.36 | 11.50 | 11.50 | 60,287 |
May 20, 2024 | 11.44 | 11.76 | 11.44 | 11.72 | 11.72 | 58,981 |
May 17, 2024 | 11.48 | 11.66 | 11.42 | 11.50 | 11.50 | 61,310 |
May 16, 2024 | 11.50 | 11.62 | 11.36 | 11.48 | 11.48 | 77,550 |
May 15, 2024 | 11.70 | 11.76 | 11.40 | 11.54 | 11.54 | 73,032 |
May 14, 2024 | 11.76 | 11.86 | 11.62 | 11.62 | 11.62 | 59,753 |
May 13, 2024 | 11.82 | 11.92 | 11.66 | 11.70 | 11.70 | 55,867 |
May 10, 2024 | 12.14 | 12.14 | 11.68 | 11.92 | 11.92 | 151,782 |
May 9, 2024 | 11.56 | 12.08 | 11.34 | 12.08 | 12.08 | 243,822 |
May 8, 2024 | 11.58 | 11.66 | 10.92 | 11.56 | 11.56 | 215,414 |
May 7, 2024 | 11.38 | 11.66 | 11.36 | 11.58 | 11.58 | 112,238 |
May 6, 2024 | 11.22 | 11.46 | 11.22 | 11.38 | 11.38 | 66,823 |
May 3, 2024 | 11.34 | 11.36 | 11.18 | 11.28 | 11.28 | 48,540 |
May 2, 2024 | 11.36 | 11.40 | 11.12 | 11.28 | 11.28 | 154,435 |
Apr 30, 2024 | 11.34 | 11.40 | 11.08 | 11.36 | 11.36 | 161,316 |
Apr 29, 2024 | 0.15 Dividend | |||||
Apr 29, 2024 | 10.88 | 11.26 | 10.82 | 11.22 | 11.22 | 126,941 |
Apr 26, 2024 | 10.90 | 10.98 | 10.72 | 10.92 | 10.77 | 53,718 |
Apr 25, 2024 | 11.04 | 11.04 | 10.82 | 10.82 | 10.67 | 67,614 |
Apr 24, 2024 | 11.10 | 11.20 | 10.88 | 11.04 | 10.89 | 119,961 |
Apr 23, 2024 | 11.10 | 11.10 | 10.86 | 11.00 | 10.85 | 53,702 |
Apr 22, 2024 | 10.84 | 11.10 | 10.84 | 11.00 | 10.85 | 91,315 |
Apr 19, 2024 | 11.20 | 11.20 | 10.66 | 10.82 | 10.67 | 161,514 |
Apr 18, 2024 | 10.52 | 11.38 | 10.52 | 11.30 | 11.15 | 426,596 |
Apr 17, 2024 | 10.34 | 10.54 | 10.18 | 10.48 | 10.34 | 114,752 |
Apr 16, 2024 | 10.10 | 10.38 | 10.06 | 10.38 | 10.24 | 123,269 |
Apr 15, 2024 | 10.18 | 10.18 | 10.04 | 10.08 | 9.94 | 25,381 |
Apr 12, 2024 | 10.12 | 10.30 | 10.02 | 10.06 | 9.92 | 60,715 |
Apr 11, 2024 | 10.08 | 10.10 | 9.86 | 9.98 | 9.84 | 43,368 |
Apr 10, 2024 | 10.02 | 10.10 | 9.90 | 9.98 | 9.84 | 37,395 |
Apr 9, 2024 | 10.30 | 10.30 | 10.02 | 10.02 | 9.88 | 82,235 |
Apr 8, 2024 | 10.02 | 10.30 | 10.02 | 10.26 | 10.12 | 38,267 |
Apr 5, 2024 | 10.18 | 10.24 | 10.02 | 10.08 | 9.94 | 73,547 |
Apr 4, 2024 | 10.40 | 10.40 | 10.22 | 10.26 | 10.12 | 59,302 |
Apr 3, 2024 | 9.97 | 10.40 | 9.94 | 10.40 | 10.26 | 94,735 |
Apr 2, 2024 | 10.12 | 10.30 | 9.90 | 9.97 | 9.83 | 132,542 |
Mar 28, 2024 | 10.34 | 10.38 | 10.12 | 10.12 | 9.98 | 107,232 |
Mar 27, 2024 | 10.36 | 10.40 | 10.22 | 10.34 | 10.20 | 85,271 |
Mar 26, 2024 | 10.20 | 10.36 | 9.93 | 10.26 | 10.12 | 148,062 |
Mar 25, 2024 | 9.50 | 10.18 | 9.50 | 10.08 | 9.94 | 311,738 |
Mar 22, 2024 | 9.36 | 9.56 | 9.35 | 9.50 | 9.37 | 75,873 |
Mar 21, 2024 | 9.49 | 9.56 | 9.31 | 9.31 | 9.18 | 37,611 |
Mar 20, 2024 | 9.41 | 9.56 | 9.31 | 9.46 | 9.33 | 37,369 |
Mar 19, 2024 | 9.70 | 9.73 | 9.37 | 9.41 | 9.28 | 79,916 |
Mar 18, 2024 | 9.60 | 9.77 | 9.53 | 9.72 | 9.59 | 46,772 |
Mar 15, 2024 | 9.63 | 9.65 | 9.20 | 9.62 | 9.49 | 120,537 |
Mar 14, 2024 | 9.53 | 10.30 | 9.40 | 9.55 | 9.42 | 405,065 |
Mar 13, 2024 | 9.15 | 9.65 | 8.90 | 9.33 | 9.20 | 174,998 |
Mar 12, 2024 | 9.03 | 9.19 | 9.03 | 9.13 | 9.01 | 43,995 |
Mar 11, 2024 | 9.10 | 9.13 | 8.95 | 9.00 | 8.88 | 56,700 |
Mar 8, 2024 | 9.36 | 9.36 | 9.13 | 9.18 | 9.06 | 25,444 |
Mar 7, 2024 | 9.39 | 9.44 | 9.26 | 9.31 | 9.18 | 29,729 |
Mar 6, 2024 | 9.28 | 9.45 | 9.22 | 9.37 | 9.24 | 48,834 |
Mar 5, 2024 | 9.20 | 9.36 | 9.19 | 9.32 | 9.19 | 54,173 |
Mar 4, 2024 | 9.51 | 9.51 | 9.22 | 9.23 | 9.10 | 63,529 |
Mar 1, 2024 | 9.87 | 10.00 | 9.48 | 9.50 | 9.37 | 212,417 |
Feb 29, 2024 | 9.28 | 9.85 | 9.22 | 9.85 | 9.72 | 298,037 |
Feb 28, 2024 | 8.98 | 9.28 | 8.94 | 9.23 | 9.10 | 165,882 |
Feb 27, 2024 | 8.86 | 8.99 | 8.76 | 8.98 | 8.86 | 47,988 |
Feb 26, 2024 | 8.80 | 8.92 | 8.75 | 8.83 | 8.71 | 114,056 |
Feb 23, 2024 | 8.96 | 8.96 | 8.75 | 8.81 | 8.69 | 70,722 |
Feb 22, 2024 | 8.84 | 8.97 | 8.84 | 8.87 | 8.75 | 54,707 |
Feb 21, 2024 | 8.79 | 8.95 | 8.75 | 8.88 | 8.76 | 54,717 |
Feb 20, 2024 | 8.89 | 8.89 | 8.74 | 8.82 | 8.70 | 31,503 |
Feb 19, 2024 | 8.71 | 8.86 | 8.71 | 8.86 | 8.74 | 35,793 |
Feb 16, 2024 | 8.86 | 8.88 | 8.73 | 8.83 | 8.71 | 75,873 |
Feb 15, 2024 | 8.76 | 8.84 | 8.64 | 8.78 | 8.66 | 79,321 |
Feb 14, 2024 | 8.43 | 8.68 | 8.38 | 8.65 | 8.53 | 61,362 |
Feb 13, 2024 | 8.40 | 8.60 | 8.33 | 8.35 | 8.24 | 57,937 |
Feb 12, 2024 | 8.53 | 8.56 | 8.39 | 8.51 | 8.39 | 28,338 |
Feb 9, 2024 | 8.48 | 8.50 | 8.34 | 8.46 | 8.35 | 51,263 |
Feb 8, 2024 | 8.75 | 8.80 | 8.39 | 8.39 | 8.28 | 43,674 |
Feb 7, 2024 | 8.90 | 8.91 | 8.75 | 8.75 | 8.63 | 49,649 |
Feb 6, 2024 | 8.63 | 8.89 | 8.55 | 8.88 | 8.76 | 120,173 |
Feb 5, 2024 | 8.65 | 8.65 | 8.50 | 8.55 | 8.43 | 55,807 |
Feb 2, 2024 | 8.47 | 8.65 | 8.42 | 8.52 | 8.40 | 76,613 |
Feb 1, 2024 | 8.18 | 8.43 | 8.18 | 8.37 | 8.26 | 47,487 |
Jan 31, 2024 | 8.24 | 8.28 | 8.20 | 8.24 | 8.13 | 34,035 |
Jan 30, 2024 | 8.38 | 8.38 | 8.25 | 8.25 | 8.14 | 16,090 |
Jan 29, 2024 | 8.44 | 8.45 | 8.25 | 8.26 | 8.15 | 41,606 |
Related Tickers
FCT.MI Fincantieri S.p.A.
7.38
+1.29%
LDO.MI Leonardo S.p.a.
29.48
+0.82%
FNCNF Fincantieri S.p.A.
7.65
-1.29%
OS.MI Officina Stellare S.p.A.
12.50
-2.34%
1MTX.MI MTU AERO ENGINES
328.70
-1.65%
1GE.MI GE AEROSPACE
191.00
+3.24%
AM.PA Dassault Aviation société anonyme
208.60
-1.60%
ZENTEC.NS Zen Technologies Limited
1,695.30
+6.51%
HO.PA Thales S.A.
152.25
-1.26%
DRS Leonardo DRS, Inc.
34.80
-2.71%