At close: September 6 at 5:35 PM GMT+2
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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 18.80 | 18.94 | 18.60 | 18.60 | 18.60 | 107,082 |
Sep 5, 2024 | 18.79 | 19.01 | 18.71 | 18.81 | 18.81 | 59,316 |
Sep 4, 2024 | 19.10 | 19.15 | 18.63 | 18.91 | 18.91 | 90,561 |
Sep 3, 2024 | 19.92 | 19.96 | 19.16 | 19.16 | 19.16 | 203,465 |
Sep 2, 2024 | 18.88 | 18.88 | 18.51 | 18.82 | 18.82 | 37,597 |
Aug 30, 2024 | 19.20 | 19.20 | 18.89 | 18.92 | 18.92 | 96,049 |
Aug 29, 2024 | 18.94 | 19.19 | 18.94 | 19.10 | 19.10 | 58,129 |
Aug 28, 2024 | 18.80 | 19.00 | 18.80 | 18.94 | 18.94 | 107,490 |
Aug 27, 2024 | 18.62 | 18.92 | 18.62 | 18.80 | 18.80 | 83,156 |
Aug 26, 2024 | 18.60 | 18.68 | 18.48 | 18.61 | 18.61 | 62,419 |
Aug 23, 2024 | 18.29 | 18.69 | 18.24 | 18.56 | 18.56 | 85,879 |
Aug 22, 2024 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | 136,119 |
Aug 21, 2024 | 18.32 | 18.50 | 18.21 | 18.44 | 18.44 | 106,885 |
Aug 20, 2024 | 18.40 | 18.45 | 18.21 | 18.32 | 18.32 | 88,022 |
Aug 19, 2024 | 17.73 | 18.40 | 17.73 | 18.40 | 18.40 | 189,268 |
Aug 16, 2024 | 17.50 | 17.54 | 17.23 | 17.43 | 17.43 | 126,323 |
Aug 15, 2024 | 17.20 | 17.63 | 17.09 | 17.46 | 17.46 | 96,895 |
Aug 14, 2024 | 17.10 | 17.22 | 16.97 | 17.14 | 17.14 | 115,926 |
Aug 13, 2024 | 17.27 | 17.29 | 17.01 | 17.14 | 17.14 | 88,923 |
Aug 12, 2024 | 17.33 | 17.46 | 17.17 | 17.27 | 17.27 | 59,161 |
Aug 9, 2024 | 17.35 | 17.47 | 17.04 | 17.25 | 17.25 | 68,842 |
Aug 8, 2024 | 16.90 | 17.25 | 16.73 | 17.20 | 17.20 | 120,556 |
Aug 7, 2024 | 17.01 | 17.21 | 16.95 | 17.05 | 17.05 | 100,612 |
Aug 6, 2024 | 16.87 | 17.19 | 16.68 | 16.81 | 16.81 | 185,071 |
Aug 5, 2024 | 16.50 | 16.80 | 16.23 | 16.46 | 16.46 | 241,531 |
Aug 2, 2024 | 17.38 | 17.39 | 16.84 | 16.94 | 16.94 | 215,778 |
Aug 1, 2024 | 17.60 | 18.18 | 17.40 | 17.49 | 17.49 | 224,900 |
Jul 31, 2024 | 17.67 | 17.97 | 17.50 | 17.50 | 17.50 | 126,454 |
Jul 30, 2024 | 17.55 | 17.80 | 17.51 | 17.51 | 17.51 | 125,442 |
Jul 29, 2024 | 17.70 | 17.75 | 17.51 | 17.59 | 17.59 | 100,453 |
Jul 26, 2024 | 17.70 | 17.80 | 17.50 | 17.63 | 17.63 | 209,018 |
Jul 25, 2024 | 17.63 | 17.75 | 17.40 | 17.65 | 17.65 | 140,377 |
Jul 24, 2024 | 17.75 | 17.85 | 17.63 | 17.82 | 17.82 | 99,156 |
Jul 23, 2024 | 17.73 | 17.89 | 17.70 | 17.89 | 17.89 | 87,493 |
Jul 22, 2024 | 17.65 | 18.00 | 17.65 | 17.72 | 17.72 | 89,857 |
Jul 19, 2024 | 18.06 | 18.07 | 17.54 | 17.54 | 17.54 | 102,600 |
Jul 18, 2024 | 18.23 | 18.30 | 17.92 | 18.06 | 18.06 | 159,405 |
Jul 17, 2024 | 17.65 | 18.10 | 17.51 | 18.10 | 18.10 | 235,867 |
Jul 16, 2024 | 17.27 | 17.75 | 17.15 | 17.65 | 17.65 | 94,502 |
Jul 15, 2024 | 17.42 | 17.42 | 17.11 | 17.35 | 17.35 | 78,726 |
Jul 12, 2024 | 17.38 | 17.45 | 17.15 | 17.42 | 17.42 | 101,434 |
Jul 11, 2024 | 17.00 | 17.47 | 16.93 | 17.47 | 17.47 | 172,383 |
Jul 10, 2024 | 17.10 | 17.14 | 16.93 | 16.96 | 16.96 | 64,485 |
Jul 9, 2024 | 17.04 | 17.22 | 16.92 | 17.08 | 17.08 | 194,471 |
Jul 8, 2024 | 17.10 | 17.31 | 17.04 | 17.11 | 17.11 | 105,509 |
Jul 5, 2024 | 17.16 | 17.23 | 17.00 | 17.12 | 17.12 | 216,346 |
Jul 4, 2024 | 16.97 | 17.30 | 16.95 | 17.10 | 17.10 | 182,567 |
Jul 3, 2024 | 17.04 | 17.09 | 16.83 | 16.92 | 16.92 | 165,155 |
Jul 2, 2024 | 16.66 | 17.00 | 16.66 | 16.83 | 16.83 | 177,087 |
Jul 1, 2024 | 17.00 | 17.15 | 16.63 | 16.63 | 16.63 | 200,937 |
Jun 28, 2024 | 0.22 Dividend | |||||
Jun 28, 2024 | 17.20 | 17.30 | 16.56 | 16.76 | 16.76 | 437,309 |
Jun 27, 2024 | 17.70 | 17.83 | 17.38 | 17.38 | 17.16 | 149,041 |
Jun 26, 2024 | 18.00 | 18.09 | 17.36 | 17.48 | 17.26 | 336,466 |
Jun 25, 2024 | 17.80 | 18.02 | 17.64 | 17.97 | 17.74 | 251,351 |
Jun 24, 2024 | 18.15 | 18.29 | 17.81 | 17.81 | 17.58 | 289,360 |
Jun 21, 2024 | 18.54 | 18.63 | 18.07 | 18.10 | 17.87 | 1,490,250 |
Jun 20, 2024 | 18.62 | 18.73 | 18.35 | 18.54 | 18.31 | 96,762 |
Jun 19, 2024 | 18.50 | 18.70 | 18.49 | 18.62 | 18.38 | 170,493 |
Jun 18, 2024 | 18.64 | 18.88 | 18.47 | 18.47 | 18.24 | 160,474 |
Jun 17, 2024 | 18.78 | 18.93 | 18.51 | 18.60 | 18.36 | 189,570 |
Jun 14, 2024 | 18.70 | 18.70 | 18.35 | 18.64 | 18.40 | 189,140 |
Jun 13, 2024 | 18.92 | 19.12 | 18.52 | 18.61 | 18.37 | 156,891 |
Jun 12, 2024 | 18.59 | 19.04 | 18.54 | 18.84 | 18.60 | 244,392 |
Jun 11, 2024 | 18.95 | 19.13 | 18.59 | 18.59 | 18.35 | 204,098 |
Jun 10, 2024 | 19.25 | 19.25 | 18.99 | 19.18 | 18.94 | 125,460 |
Jun 7, 2024 | 19.50 | 19.50 | 18.81 | 19.25 | 19.01 | 191,296 |
Jun 6, 2024 | 19.50 | 19.51 | 19.28 | 19.49 | 19.24 | 261,229 |
Jun 5, 2024 | 19.13 | 19.38 | 19.00 | 19.38 | 19.13 | 175,589 |
Jun 4, 2024 | 19.46 | 19.55 | 18.87 | 18.97 | 18.73 | 222,352 |
Jun 3, 2024 | 19.50 | 19.63 | 19.28 | 19.46 | 19.21 | 159,612 |
May 31, 2024 | 19.75 | 19.75 | 19.13 | 19.44 | 19.19 | 478,824 |
May 30, 2024 | 18.98 | 19.21 | 18.98 | 19.16 | 18.92 | 183,986 |
May 29, 2024 | 19.16 | 19.38 | 19.05 | 19.10 | 18.86 | 172,578 |
May 28, 2024 | 19.21 | 19.48 | 19.13 | 19.24 | 19.00 | 194,830 |
May 27, 2024 | 18.87 | 19.36 | 18.85 | 19.24 | 19.00 | 222,765 |
May 24, 2024 | 18.40 | 18.81 | 18.40 | 18.78 | 18.54 | 177,414 |
May 23, 2024 | 18.60 | 18.80 | 18.50 | 18.73 | 18.49 | 179,093 |
May 22, 2024 | 18.45 | 18.77 | 18.40 | 18.55 | 18.32 | 277,304 |
May 21, 2024 | 19.00 | 19.20 | 18.48 | 18.48 | 18.25 | 873,779 |
May 20, 2024 | 19.05 | 19.21 | 18.79 | 18.90 | 18.66 | 348,109 |
May 17, 2024 | 18.81 | 19.29 | 18.26 | 18.93 | 18.69 | 1,589,840 |
May 16, 2024 | 21.34 | 21.56 | 21.16 | 21.44 | 21.17 | 88,358 |
May 15, 2024 | 21.80 | 21.80 | 21.04 | 21.30 | 21.03 | 124,174 |
May 14, 2024 | 22.38 | 22.38 | 21.58 | 21.64 | 21.37 | 176,663 |
May 13, 2024 | 22.00 | 22.32 | 21.92 | 22.32 | 22.04 | 45,627 |
May 10, 2024 | 22.30 | 22.30 | 22.04 | 22.06 | 21.78 | 87,915 |
May 9, 2024 | 22.00 | 22.20 | 21.96 | 22.20 | 21.92 | 67,881 |
May 8, 2024 | 22.02 | 22.24 | 21.98 | 22.12 | 21.84 | 89,241 |
May 7, 2024 | 22.20 | 22.24 | 21.96 | 22.08 | 21.80 | 114,079 |
May 6, 2024 | 22.12 | 22.32 | 22.00 | 22.20 | 21.92 | 59,538 |
May 3, 2024 | 22.16 | 22.42 | 21.84 | 22.04 | 21.76 | 173,107 |
May 2, 2024 | 22.72 | 22.86 | 22.10 | 22.10 | 21.82 | 187,784 |
Apr 30, 2024 | 23.24 | 23.24 | 22.46 | 22.64 | 22.35 | 145,849 |
Apr 29, 2024 | 22.82 | 23.38 | 22.74 | 23.16 | 22.87 | 153,085 |
Apr 26, 2024 | 22.40 | 23.08 | 22.22 | 22.72 | 22.43 | 232,091 |
Apr 25, 2024 | 22.26 | 23.06 | 22.22 | 22.74 | 22.45 | 157,513 |
Apr 24, 2024 | 23.40 | 23.48 | 22.90 | 23.00 | 22.71 | 134,722 |
Apr 23, 2024 | 23.30 | 23.50 | 23.02 | 23.32 | 23.02 | 202,928 |
Apr 22, 2024 | 23.14 | 23.26 | 22.66 | 23.18 | 22.89 | 159,265 |
Apr 19, 2024 | 22.62 | 22.86 | 22.22 | 22.80 | 22.51 | 196,681 |
Apr 18, 2024 | 23.40 | 23.52 | 22.66 | 22.88 | 22.59 | 558,162 |
Apr 17, 2024 | 20.34 | 23.64 | 20.06 | 23.50 | 23.20 | 851,915 |
Apr 16, 2024 | 20.36 | 20.56 | 20.16 | 20.56 | 20.30 | 106,629 |
Apr 15, 2024 | 20.76 | 21.16 | 20.58 | 20.78 | 20.52 | 219,315 |
Apr 12, 2024 | 20.48 | 20.86 | 20.36 | 20.70 | 20.44 | 200,791 |
Apr 11, 2024 | 20.50 | 20.68 | 20.30 | 20.36 | 20.10 | 133,296 |
Apr 10, 2024 | 20.62 | 20.82 | 20.28 | 20.58 | 20.32 | 151,786 |
Apr 9, 2024 | 19.96 | 20.52 | 19.89 | 20.44 | 20.18 | 127,420 |
Apr 8, 2024 | 19.70 | 20.30 | 19.70 | 20.00 | 19.75 | 98,393 |
Apr 5, 2024 | 19.48 | 19.75 | 19.48 | 19.70 | 19.45 | 123,356 |
Apr 4, 2024 | 18.95 | 19.76 | 18.87 | 19.73 | 19.48 | 129,480 |
Apr 3, 2024 | 19.20 | 19.20 | 18.52 | 18.88 | 18.64 | 204,260 |
Apr 2, 2024 | 19.51 | 19.98 | 19.15 | 19.15 | 18.91 | 279,366 |
Mar 28, 2024 | 19.81 | 19.85 | 19.38 | 19.59 | 19.34 | 107,767 |
Mar 27, 2024 | 20.12 | 20.12 | 19.45 | 19.67 | 19.42 | 128,195 |
Mar 26, 2024 | 19.80 | 20.18 | 19.79 | 20.12 | 19.87 | 150,947 |
Mar 25, 2024 | 20.20 | 20.26 | 19.85 | 19.90 | 19.65 | 96,820 |
Mar 22, 2024 | 20.22 | 20.34 | 19.91 | 20.18 | 19.92 | 112,083 |
Mar 21, 2024 | 19.12 | 20.24 | 18.86 | 20.22 | 19.96 | 346,827 |
Mar 20, 2024 | 18.59 | 19.17 | 18.48 | 18.97 | 18.73 | 127,601 |
Mar 19, 2024 | 18.90 | 18.90 | 18.56 | 18.67 | 18.43 | 135,924 |
Mar 18, 2024 | 19.28 | 19.59 | 18.77 | 18.88 | 18.64 | 137,917 |
Mar 15, 2024 | 19.52 | 19.61 | 19.14 | 19.24 | 19.00 | 3,977,992 |
Mar 14, 2024 | 19.20 | 19.61 | 19.20 | 19.44 | 19.19 | 192,147 |
Mar 13, 2024 | 19.82 | 19.82 | 19.09 | 19.25 | 19.01 | 211,303 |
Mar 12, 2024 | 19.00 | 19.22 | 18.61 | 18.71 | 18.47 | 187,019 |
Mar 11, 2024 | 18.50 | 18.84 | 18.34 | 18.70 | 18.46 | 166,092 |
Mar 8, 2024 | 19.58 | 19.65 | 18.62 | 18.69 | 18.45 | 238,935 |
Mar 7, 2024 | 18.56 | 20.16 | 18.40 | 19.54 | 19.29 | 344,075 |
Mar 6, 2024 | 19.00 | 19.98 | 18.53 | 19.80 | 19.55 | 227,707 |
Mar 5, 2024 | 19.79 | 19.84 | 18.88 | 18.95 | 18.71 | 194,647 |
Mar 4, 2024 | 19.55 | 19.93 | 19.55 | 19.81 | 19.56 | 190,024 |
Mar 1, 2024 | 19.05 | 19.86 | 19.05 | 19.57 | 19.32 | 198,533 |
Feb 29, 2024 | 18.85 | 19.06 | 18.73 | 18.94 | 18.70 | 126,432 |
Feb 28, 2024 | 18.71 | 18.85 | 18.44 | 18.69 | 18.45 | 76,570 |
Feb 27, 2024 | 19.10 | 19.12 | 18.72 | 18.73 | 18.49 | 109,819 |
Feb 26, 2024 | 19.05 | 19.23 | 19.05 | 19.18 | 18.94 | 193,897 |
Feb 23, 2024 | 19.36 | 19.40 | 19.06 | 19.40 | 19.15 | 131,023 |
Feb 22, 2024 | 18.90 | 19.22 | 18.90 | 19.22 | 18.98 | 150,696 |
Feb 21, 2024 | 18.60 | 18.79 | 18.43 | 18.79 | 18.55 | 123,060 |
Feb 20, 2024 | 18.90 | 18.90 | 18.35 | 18.53 | 18.30 | 95,165 |
Feb 19, 2024 | 18.80 | 18.82 | 18.40 | 18.81 | 18.57 | 82,081 |
Feb 16, 2024 | 18.65 | 18.95 | 18.52 | 18.83 | 18.59 | 101,236 |
Feb 15, 2024 | 18.50 | 18.69 | 18.41 | 18.50 | 18.27 | 119,761 |
Feb 14, 2024 | 18.11 | 18.50 | 18.10 | 18.50 | 18.27 | 111,873 |
Feb 13, 2024 | 18.53 | 18.61 | 18.09 | 18.09 | 17.86 | 492,324 |
Feb 12, 2024 | 18.20 | 18.64 | 18.20 | 18.47 | 18.24 | 194,338 |
Feb 9, 2024 | 18.41 | 18.44 | 18.13 | 18.13 | 17.90 | 113,276 |
Feb 8, 2024 | 18.73 | 18.82 | 18.44 | 18.44 | 18.21 | 145,760 |
Feb 7, 2024 | 18.71 | 18.96 | 18.51 | 18.59 | 18.35 | 129,685 |
Feb 6, 2024 | 19.00 | 19.00 | 18.66 | 18.76 | 18.52 | 119,784 |
Feb 5, 2024 | 19.20 | 19.32 | 18.90 | 18.92 | 18.68 | 97,319 |
Feb 2, 2024 | 19.55 | 19.67 | 19.01 | 19.01 | 18.77 | 89,416 |
Feb 1, 2024 | 19.08 | 19.43 | 19.00 | 19.39 | 19.14 | 122,409 |
Jan 31, 2024 | 19.29 | 19.40 | 19.08 | 19.12 | 18.88 | 106,453 |
Jan 30, 2024 | 19.20 | 19.35 | 19.08 | 19.18 | 18.94 | 40,103 |
Jan 29, 2024 | 19.01 | 19.13 | 18.68 | 19.13 | 18.89 | 91,217 |
Jan 26, 2024 | 19.21 | 19.28 | 18.96 | 19.07 | 18.83 | 85,507 |
Jan 25, 2024 | 19.24 | 19.37 | 18.97 | 19.19 | 18.95 | 64,562 |
Jan 24, 2024 | 19.72 | 19.80 | 19.18 | 19.31 | 19.07 | 82,583 |
Jan 23, 2024 | 19.28 | 19.50 | 19.19 | 19.36 | 19.11 | 86,165 |
Jan 22, 2024 | 19.12 | 19.32 | 18.99 | 19.18 | 18.94 | 168,127 |
Jan 19, 2024 | 19.36 | 19.40 | 19.06 | 19.18 | 18.94 | 90,463 |
Jan 18, 2024 | 19.60 | 19.60 | 19.10 | 19.31 | 19.07 | 133,645 |
Jan 17, 2024 | 19.60 | 19.66 | 19.23 | 19.49 | 19.24 | 164,351 |
Jan 16, 2024 | 20.62 | 20.62 | 19.67 | 19.77 | 19.52 | 175,214 |
Jan 15, 2024 | 21.28 | 21.28 | 20.82 | 20.82 | 20.56 | 85,876 |
Jan 12, 2024 | 21.08 | 21.40 | 21.04 | 21.10 | 20.83 | 99,323 |
Jan 11, 2024 | 21.20 | 21.44 | 20.96 | 20.96 | 20.69 | 115,776 |
Jan 10, 2024 | 21.38 | 21.46 | 21.12 | 21.14 | 20.87 | 111,257 |
Jan 9, 2024 | 21.86 | 21.86 | 21.42 | 21.46 | 21.19 | 143,767 |
Jan 8, 2024 | 21.40 | 21.84 | 21.40 | 21.76 | 21.48 | 111,770 |
Jan 5, 2024 | 21.72 | 21.80 | 21.10 | 21.40 | 21.13 | 106,906 |
Jan 4, 2024 | 22.14 | 22.34 | 21.80 | 21.80 | 21.52 | 92,582 |
Jan 3, 2024 | 22.50 | 22.68 | 21.96 | 22.14 | 21.86 | 103,038 |
Jan 2, 2024 | 22.22 | 22.62 | 22.22 | 22.52 | 22.23 | 173,846 |
Dec 29, 2023 | 22.30 | 22.40 | 22.14 | 22.18 | 21.90 | 60,708 |
Dec 28, 2023 | 22.50 | 22.50 | 22.20 | 22.24 | 21.96 | 83,419 |
Dec 27, 2023 | 22.18 | 22.62 | 22.14 | 22.42 | 22.14 | 97,701 |
Dec 22, 2023 | 21.96 | 22.18 | 21.94 | 22.02 | 21.74 | 63,571 |
Dec 21, 2023 | 22.16 | 22.24 | 21.96 | 22.06 | 21.78 | 63,615 |
Dec 20, 2023 | 22.16 | 22.36 | 22.08 | 22.16 | 21.88 | 81,848 |
Dec 19, 2023 | 22.18 | 22.20 | 21.86 | 22.08 | 21.80 | 151,383 |
Dec 18, 2023 | 21.90 | 22.58 | 21.70 | 22.24 | 21.96 | 144,927 |
Dec 15, 2023 | 22.20 | 22.20 | 21.58 | 21.86 | 21.58 | 276,155 |
Dec 14, 2023 | 21.80 | 22.30 | 21.80 | 21.88 | 21.60 | 118,024 |
Dec 13, 2023 | 21.62 | 21.98 | 21.40 | 21.42 | 21.15 | 97,924 |
Dec 12, 2023 | 22.00 | 22.00 | 21.44 | 21.60 | 21.33 | 109,697 |
Dec 11, 2023 | 22.12 | 22.28 | 21.82 | 21.82 | 21.54 | 136,649 |
Dec 8, 2023 | 21.58 | 22.18 | 21.56 | 22.00 | 21.72 | 117,128 |
Dec 7, 2023 | 21.22 | 21.58 | 21.20 | 21.54 | 21.27 | 67,296 |
Dec 6, 2023 | 20.94 | 21.54 | 20.90 | 21.40 | 21.13 | 108,309 |
Dec 5, 2023 | 20.64 | 20.90 | 20.60 | 20.90 | 20.64 | 66,228 |
Dec 4, 2023 | 20.68 | 20.76 | 20.48 | 20.74 | 20.48 | 123,672 |
Dec 1, 2023 | 20.42 | 20.70 | 20.42 | 20.64 | 20.38 | 104,103 |
Nov 30, 2023 | 20.18 | 20.64 | 20.06 | 20.52 | 20.26 | 171,707 |
Nov 29, 2023 | 19.80 | 20.20 | 19.80 | 20.12 | 19.87 | 65,725 |
Nov 28, 2023 | 19.80 | 19.95 | 19.61 | 19.79 | 19.54 | 105,060 |
Nov 27, 2023 | 19.80 | 20.20 | 19.65 | 19.84 | 19.59 | 60,821 |
Nov 24, 2023 | 20.20 | 20.24 | 19.70 | 19.91 | 19.66 | 66,864 |
Nov 23, 2023 | 19.90 | 20.24 | 19.90 | 20.20 | 19.94 | 86,764 |
Nov 22, 2023 | 19.67 | 19.97 | 19.56 | 19.87 | 19.62 | 71,165 |
Nov 21, 2023 | 19.62 | 19.81 | 19.56 | 19.70 | 19.45 | 103,073 |
Nov 20, 2023 | 19.53 | 19.70 | 19.42 | 19.64 | 19.39 | 84,456 |
Nov 17, 2023 | 19.75 | 19.81 | 19.47 | 19.62 | 19.37 | 103,149 |
Nov 16, 2023 | 19.75 | 19.94 | 19.72 | 19.76 | 19.51 | 156,042 |
Nov 15, 2023 | 19.69 | 20.06 | 19.41 | 19.88 | 19.63 | 144,190 |
Nov 14, 2023 | 18.61 | 19.67 | 18.55 | 19.67 | 19.42 | 191,285 |
Nov 13, 2023 | 18.17 | 18.59 | 17.84 | 18.59 | 18.35 | 98,428 |
Nov 10, 2023 | 18.35 | 18.80 | 18.07 | 18.13 | 17.90 | 178,246 |
Nov 9, 2023 | 16.90 | 19.18 | 16.72 | 19.03 | 18.79 | 354,802 |
Nov 8, 2023 | 16.69 | 17.09 | 16.61 | 16.61 | 16.40 | 266,404 |
Nov 7, 2023 | 16.76 | 16.90 | 16.65 | 16.74 | 16.53 | 84,334 |
Nov 6, 2023 | 17.29 | 17.33 | 16.69 | 16.78 | 16.57 | 78,290 |
Nov 3, 2023 | 17.00 | 17.56 | 17.00 | 17.23 | 17.01 | 80,534 |
Nov 2, 2023 | 16.88 | 17.16 | 16.74 | 16.85 | 16.64 | 111,132 |
Nov 1, 2023 | 16.26 | 16.38 | 16.01 | 16.37 | 16.16 | 73,384 |
Oct 31, 2023 | 15.85 | 16.38 | 15.85 | 16.10 | 15.90 | 94,482 |
Oct 30, 2023 | 16.23 | 16.37 | 15.81 | 15.83 | 15.63 | 67,176 |
Oct 27, 2023 | 15.75 | 16.33 | 15.75 | 16.09 | 15.89 | 84,868 |
Oct 26, 2023 | 16.10 | 16.12 | 15.56 | 15.92 | 15.72 | 81,913 |
Oct 25, 2023 | 16.49 | 16.49 | 16.07 | 16.24 | 16.03 | 68,324 |
Oct 24, 2023 | 16.30 | 16.50 | 16.24 | 16.44 | 16.23 | 50,585 |
Oct 23, 2023 | 16.25 | 16.50 | 15.91 | 16.45 | 16.24 | 80,858 |
Oct 20, 2023 | 16.20 | 16.44 | 16.20 | 16.30 | 16.09 | 81,166 |
Oct 19, 2023 | 16.00 | 16.55 | 15.91 | 16.45 | 16.24 | 69,213 |
Oct 18, 2023 | 16.55 | 16.68 | 16.09 | 16.15 | 15.95 | 88,790 |
Oct 17, 2023 | 16.77 | 17.04 | 16.59 | 16.65 | 16.44 | 75,200 |
Oct 16, 2023 | 16.59 | 16.87 | 16.31 | 16.72 | 16.51 | 59,750 |
Oct 13, 2023 | 16.60 | 16.93 | 16.50 | 16.50 | 16.29 | 131,206 |
Oct 12, 2023 | 16.86 | 17.05 | 16.60 | 16.63 | 16.42 | 103,192 |
Oct 11, 2023 | 17.39 | 17.45 | 16.75 | 16.78 | 16.57 | 158,910 |
Oct 10, 2023 | 17.70 | 17.92 | 17.39 | 17.40 | 17.18 | 194,148 |
Oct 9, 2023 | 17.85 | 17.91 | 17.53 | 17.54 | 17.32 | 101,157 |
Oct 6, 2023 | 18.30 | 18.30 | 17.63 | 17.92 | 17.69 | 92,012 |
Oct 5, 2023 | 18.20 | 18.35 | 17.97 | 18.06 | 17.83 | 90,046 |
Oct 4, 2023 | 17.70 | 18.28 | 17.70 | 18.10 | 17.87 | 120,885 |
Oct 3, 2023 | 18.35 | 18.44 | 18.15 | 18.39 | 18.16 | 105,394 |
Oct 2, 2023 | 18.58 | 18.67 | 18.22 | 18.39 | 18.16 | 72,555 |
Sep 29, 2023 | 18.00 | 18.75 | 18.00 | 18.71 | 18.47 | 247,907 |
Sep 28, 2023 | 17.93 | 18.03 | 17.70 | 18.01 | 17.78 | 76,805 |
Sep 27, 2023 | 18.00 | 18.10 | 17.88 | 17.88 | 17.65 | 81,682 |
Sep 26, 2023 | 18.03 | 18.22 | 17.84 | 18.02 | 17.79 | 144,119 |
Sep 25, 2023 | 18.19 | 18.33 | 17.96 | 18.21 | 17.98 | 93,380 |
Sep 22, 2023 | 17.70 | 18.06 | 17.64 | 18.00 | 17.77 | 92,789 |
Sep 21, 2023 | 18.25 | 18.25 | 17.62 | 17.69 | 17.47 | 123,031 |
Sep 20, 2023 | 18.45 | 18.56 | 18.13 | 18.30 | 18.07 | 75,187 |
Sep 19, 2023 | 18.21 | 18.40 | 18.00 | 18.09 | 17.86 | 106,665 |
Sep 18, 2023 | 18.88 | 18.90 | 18.25 | 18.35 | 18.12 | 74,084 |
Sep 15, 2023 | 18.50 | 19.02 | 18.43 | 18.86 | 18.62 | 426,029 |
Sep 14, 2023 | 17.89 | 18.35 | 17.72 | 18.35 | 18.12 | 101,484 |
Sep 13, 2023 | 17.63 | 17.92 | 17.56 | 17.90 | 17.67 | 73,764 |
Sep 12, 2023 | 18.02 | 18.23 | 17.56 | 17.89 | 17.66 | 93,436 |
Sep 11, 2023 | 18.30 | 18.45 | 18.10 | 18.19 | 17.96 | 119,417 |
Sep 8, 2023 | 18.70 | 18.90 | 18.22 | 18.22 | 17.99 | 123,620 |
Sep 7, 2023 | 19.09 | 19.09 | 18.62 | 18.66 | 18.42 | 129,186 |
Sep 6, 2023 | 19.37 | 19.51 | 18.91 | 19.10 | 18.86 | 151,006 |
Related Tickers
IMCD.AS IMCD N.V.
146.90
-1.31%
AKZA.AS Akzo Nobel N.V.
57.64
-1.17%
BNR.DE Brenntag SE
64.28
-1.50%
ECVT Ecovyst Inc.
6.61
-3.08%
CRDA.L Croda International Plc
3,868.00
+0.26%
SIKA.SW Sika AG
259.00
-1.26%
AVTX.AS Avantium N.V.
1.7880
-1.11%
LWLG Lightwave Logic, Inc.
2.6000
-2.26%
LYB LyondellBasell Industries N.V.
93.49
-0.79%
ALTM Arcadium Lithium plc
2.2600
-5.44%