At close: December 13 at 5:35:09 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 4.0100 | 4.0520 | 4.0020 | 4.0460 | 4.0460 | 392,656 |
| Dec 12, 2024 | 4.1100 | 4.1540 | 4.0140 | 4.0160 | 4.0160 | 1,171,961 |
| Dec 11, 2024 | 4.1020 | 4.1180 | 4.0720 | 4.0960 | 4.0960 | 318,527 |
| Dec 10, 2024 | 4.1380 | 4.1580 | 4.1020 | 4.1260 | 4.1260 | 389,787 |
| Dec 9, 2024 | 4.2740 | 4.2740 | 4.1240 | 4.1340 | 4.1340 | 559,047 |
| Dec 6, 2024 | 4.2700 | 4.3140 | 4.2380 | 4.2400 | 4.2400 | 699,593 |
| Dec 5, 2024 | 4.2200 | 4.2740 | 4.2160 | 4.2640 | 4.2640 | 666,147 |
| Dec 4, 2024 | 4.1640 | 4.2400 | 4.1640 | 4.2060 | 4.2060 | 872,513 |
| Dec 3, 2024 | 4.0400 | 4.1660 | 4.0400 | 4.1600 | 4.1600 | 715,427 |
| Dec 2, 2024 | 3.9780 | 4.0840 | 3.9760 | 4.0320 | 4.0320 | 535,359 |
| Nov 29, 2024 | 3.9400 | 4.1040 | 3.9380 | 4.0640 | 4.0640 | 796,502 |
| Nov 28, 2024 | 3.9400 | 3.9600 | 3.9160 | 3.9380 | 3.9380 | 463,132 |
| Nov 27, 2024 | 3.9000 | 3.9160 | 3.8580 | 3.9160 | 3.9160 | 584,852 |
| Nov 26, 2024 | 3.9920 | 3.9920 | 3.9200 | 3.9200 | 3.9200 | 542,773 |
| Nov 25, 2024 | 4.0300 | 4.0660 | 3.9880 | 4.0140 | 4.0140 | 972,074 |
| Nov 22, 2024 | 4.0620 | 4.0740 | 3.9820 | 4.0100 | 4.0100 | 612,397 |
| Nov 21, 2024 | 4.0360 | 4.0600 | 4.0000 | 4.0600 | 4.0600 | 426,545 |
| Nov 20, 2024 | 4.1000 | 4.1320 | 4.0280 | 4.0300 | 4.0300 | 346,738 |
| Nov 19, 2024 | 4.1540 | 4.1840 | 4.0360 | 4.0720 | 4.0720 | 762,836 |
| Nov 18, 2024 | 4.1860 | 4.2120 | 4.1520 | 4.1660 | 4.1660 | 435,911 |
| Nov 15, 2024 | 4.1320 | 4.2040 | 4.1200 | 4.1700 | 4.1700 | 417,850 |
| Nov 14, 2024 | 4.1280 | 4.2500 | 4.1280 | 4.1620 | 4.1620 | 719,103 |
| Nov 13, 2024 | 4.1260 | 4.1500 | 4.0740 | 4.0940 | 4.0940 | 574,747 |
| Nov 12, 2024 | 4.2060 | 4.2420 | 4.1640 | 4.1640 | 4.1640 | 569,036 |
| Nov 11, 2024 | 4.2140 | 4.3460 | 4.2100 | 4.2400 | 4.2400 | 993,001 |
| Nov 8, 2024 | 4.1940 | 4.2500 | 4.1600 | 4.1600 | 4.1600 | 636,936 |
| Nov 7, 2024 | 4.2160 | 4.2900 | 4.1520 | 4.1520 | 4.1520 | 1,548,820 |
| Nov 6, 2024 | 4.3280 | 4.3860 | 4.2800 | 4.2800 | 4.2800 | 676,164 |
| Nov 5, 2024 | 4.3160 | 4.3580 | 4.2960 | 4.3080 | 4.3080 | 609,310 |
| Nov 4, 2024 | 4.3000 | 4.3620 | 4.2980 | 4.3120 | 4.3120 | 489,734 |
| Nov 1, 2024 | 4.2860 | 4.3560 | 4.2840 | 4.3040 | 4.3040 | 583,672 |
| Oct 31, 2024 | 4.3020 | 4.3020 | 4.2040 | 4.2440 | 4.2440 | 827,107 |
| Oct 30, 2024 | 4.3500 | 4.4340 | 4.3340 | 4.3420 | 4.3420 | 1,024,884 |
| Oct 29, 2024 | 4.4100 | 4.4180 | 4.3460 | 4.3540 | 4.3540 | 485,040 |
| Oct 28, 2024 | 4.4240 | 4.4340 | 4.3560 | 4.3980 | 4.3980 | 534,284 |
| Oct 25, 2024 | 4.4620 | 4.4840 | 4.4120 | 4.4200 | 4.4200 | 885,148 |
| Oct 24, 2024 | 4.5320 | 4.5980 | 4.4860 | 4.5300 | 4.5300 | 1,096,098 |
| Oct 23, 2024 | 4.6040 | 4.6440 | 4.5140 | 4.5140 | 4.5140 | 642,471 |
| Oct 22, 2024 | 4.5800 | 4.6100 | 4.5660 | 4.6100 | 4.6100 | 414,410 |
| Oct 21, 2024 | 4.6500 | 4.6740 | 4.5720 | 4.5860 | 4.5860 | 985,107 |
| Oct 18, 2024 | 4.6780 | 4.7080 | 4.6640 | 4.6640 | 4.6640 | 929,911 |
| Oct 17, 2024 | 4.6520 | 4.7000 | 4.6480 | 4.6740 | 4.6740 | 726,957 |
| Oct 16, 2024 | 4.5420 | 4.6660 | 4.5400 | 4.6520 | 4.6520 | 1,390,624 |
| Oct 15, 2024 | 4.5500 | 4.6000 | 4.5440 | 4.5860 | 4.5860 | 816,682 |
| Oct 14, 2024 | 4.5500 | 4.5600 | 4.5080 | 4.5440 | 4.5440 | 574,471 |
| Oct 11, 2024 | 4.5080 | 4.5540 | 4.4900 | 4.5500 | 4.5500 | 713,412 |
| Oct 10, 2024 | 4.4780 | 4.5060 | 4.4560 | 4.5000 | 4.5000 | 936,472 |
| Oct 9, 2024 | 4.3820 | 4.4800 | 4.3600 | 4.4740 | 4.4740 | 906,332 |
| Oct 8, 2024 | 4.3800 | 4.4000 | 4.3380 | 4.3860 | 4.3860 | 917,724 |
| Oct 7, 2024 | 4.3900 | 4.4280 | 4.3780 | 4.4080 | 4.4080 | 944,138 |
| Oct 4, 2024 | 4.2580 | 4.3800 | 4.2580 | 4.3800 | 4.3800 | 1,311,004 |
| Oct 3, 2024 | 4.2980 | 4.3200 | 4.2440 | 4.2820 | 4.2820 | 669,227 |
| Oct 2, 2024 | 4.2740 | 4.3000 | 4.2280 | 4.3000 | 4.3000 | 1,117,855 |
| Oct 1, 2024 | 4.2200 | 4.3320 | 4.1580 | 4.2700 | 4.2700 | 1,182,111 |
| Sep 30, 2024 | 4.1120 | 4.2600 | 4.1120 | 4.2040 | 4.2040 | 1,610,048 |
| Sep 27, 2024 | 3.7980 | 4.2000 | 3.7920 | 4.0980 | 4.0980 | 4,191,212 |
| Sep 26, 2024 | 3.7740 | 3.7940 | 3.7480 | 3.7680 | 3.7680 | 406,925 |
| Sep 25, 2024 | 3.8500 | 3.8560 | 3.7260 | 3.7580 | 3.7580 | 1,173,684 |
| Sep 24, 2024 | 3.8500 | 3.8900 | 3.8500 | 3.8600 | 3.8600 | 396,016 |
| Sep 23, 2024 | 3.8100 | 3.8800 | 3.7720 | 3.8400 | 3.8400 | 642,894 |
| Sep 20, 2024 | 3.8000 | 3.8440 | 3.7940 | 3.8040 | 3.8040 | 738,222 |
| Sep 19, 2024 | 3.7700 | 3.8120 | 3.7580 | 3.8120 | 3.8120 | 723,164 |
| Sep 18, 2024 | 3.6800 | 3.7260 | 3.6500 | 3.7260 | 3.7260 | 500,673 |
| Sep 17, 2024 | 3.6480 | 3.7240 | 3.6480 | 3.7000 | 3.7000 | 562,192 |
| Sep 16, 2024 | 3.6000 | 3.6420 | 3.5980 | 3.6360 | 3.6360 | 424,548 |
| Sep 13, 2024 | 3.5700 | 3.6060 | 3.5600 | 3.6020 | 3.6020 | 431,968 |
| Sep 12, 2024 | 3.5920 | 3.6200 | 3.5620 | 3.5780 | 3.5780 | 788,682 |
| Sep 11, 2024 | 3.5600 | 3.6120 | 3.5280 | 3.5500 | 3.5500 | 526,598 |
| Sep 10, 2024 | 3.5620 | 3.5860 | 3.5300 | 3.5500 | 3.5500 | 460,669 |
| Sep 9, 2024 | 3.5580 | 3.5880 | 3.5500 | 3.5680 | 3.5680 | 436,247 |
| Sep 6, 2024 | 3.6380 | 3.6380 | 3.5360 | 3.5500 | 3.5500 | 808,854 |
| Sep 5, 2024 | 3.6640 | 3.7020 | 3.6300 | 3.6300 | 3.6300 | 591,030 |
| Sep 4, 2024 | 3.6520 | 3.7100 | 3.6420 | 3.6840 | 3.6840 | 620,363 |
| Sep 3, 2024 | 3.7560 | 3.7720 | 3.5680 | 3.7060 | 3.7060 | 974,457 |
| Sep 2, 2024 | 3.7700 | 3.7840 | 3.7400 | 3.7560 | 3.7560 | 330,799 |
| Aug 30, 2024 | 3.8000 | 3.8080 | 3.7560 | 3.7740 | 3.7740 | 621,222 |
| Aug 29, 2024 | 3.8000 | 3.8100 | 3.7860 | 3.7980 | 3.7980 | 437,060 |
| Aug 28, 2024 | 3.7580 | 3.8000 | 3.7440 | 3.8000 | 3.8000 | 713,562 |
| Aug 27, 2024 | 3.7040 | 3.7360 | 3.7000 | 3.7220 | 3.7220 | 341,635 |
| Aug 26, 2024 | 3.7180 | 3.7180 | 3.6940 | 3.7020 | 3.7020 | 320,168 |
| Aug 23, 2024 | 3.6560 | 3.7320 | 3.6560 | 3.7200 | 3.7200 | 413,692 |
| Aug 22, 2024 | 3.6420 | 3.6840 | 3.6300 | 3.6520 | 3.6520 | 423,466 |
| Aug 21, 2024 | 3.5820 | 3.6460 | 3.5820 | 3.6460 | 3.6460 | 538,339 |
| Aug 20, 2024 | 3.6380 | 3.6500 | 3.5900 | 3.5900 | 3.5900 | 577,122 |
| Aug 19, 2024 | 3.5920 | 3.6380 | 3.5920 | 3.6340 | 3.6340 | 522,665 |
| Aug 16, 2024 | 3.5700 | 3.6240 | 3.5280 | 3.6000 | 3.6000 | 836,184 |
| Aug 15, 2024 | 3.5900 | 3.5900 | 3.5140 | 3.5760 | 3.5760 | 700,382 |
| Aug 14, 2024 | 3.5620 | 3.5620 | 3.5180 | 3.5620 | 3.5620 | 603,446 |
| Aug 13, 2024 | 3.5300 | 3.6040 | 3.5140 | 3.5600 | 3.5600 | 650,179 |
| Aug 12, 2024 | 3.5940 | 3.5940 | 3.5300 | 3.5640 | 3.5640 | 248,339 |
| Aug 9, 2024 | 3.5800 | 3.6120 | 3.5600 | 3.5800 | 3.5800 | 383,159 |
| Aug 8, 2024 | 3.6020 | 3.6020 | 3.5240 | 3.5660 | 3.5660 | 620,126 |
| Aug 7, 2024 | 3.5780 | 3.6980 | 3.5700 | 3.6380 | 3.6380 | 970,522 |
| Aug 6, 2024 | 3.6060 | 3.6220 | 3.4620 | 3.5280 | 3.5280 | 1,086,318 |
| Aug 5, 2024 | 3.5040 | 3.6120 | 3.3720 | 3.5320 | 3.5320 | 2,032,585 |
| Aug 2, 2024 | 3.6960 | 3.7000 | 3.5900 | 3.6620 | 3.6620 | 1,480,493 |
| Aug 1, 2024 | 3.7800 | 3.8200 | 3.5980 | 3.7220 | 3.7220 | 1,346,373 |
| Jul 31, 2024 | 3.9000 | 3.9020 | 3.8060 | 3.8340 | 3.8340 | 876,924 |
| Jul 30, 2024 | 3.7500 | 3.8980 | 3.7000 | 3.8660 | 3.8660 | 1,464,242 |
| Jul 29, 2024 | 4.1720 | 4.1800 | 3.7760 | 3.7760 | 3.7760 | 3,424,148 |
| Jul 26, 2024 | 4.0460 | 4.1820 | 3.9800 | 4.1800 | 4.1800 | 1,079,280 |
| Jul 25, 2024 | 4.1540 | 4.3400 | 3.9640 | 4.0760 | 4.0760 | 2,544,775 |
| Jul 24, 2024 | 4.2320 | 4.2460 | 4.0740 | 4.1080 | 4.1080 | 1,248,214 |
| Jul 23, 2024 | 4.2940 | 4.3080 | 4.2420 | 4.2560 | 4.2560 | 629,005 |
| Jul 22, 2024 | 4.2200 | 4.3120 | 4.2000 | 4.2740 | 4.2740 | 669,978 |
| Jul 19, 2024 | 4.2080 | 4.2340 | 4.1820 | 4.1880 | 4.1880 | 561,536 |
| Jul 18, 2024 | 4.2420 | 4.2820 | 4.1880 | 4.2260 | 4.2260 | 751,566 |
| Jul 17, 2024 | 4.2980 | 4.3100 | 4.2320 | 4.2540 | 4.2540 | 912,300 |
| Jul 16, 2024 | 4.3820 | 4.3820 | 4.2360 | 4.3260 | 4.3260 | 999,871 |
| Jul 15, 2024 | 4.3780 | 4.4000 | 4.3440 | 4.3920 | 4.3920 | 761,226 |
| Jul 12, 2024 | 4.3460 | 4.3820 | 4.3200 | 4.3780 | 4.3780 | 1,046,690 |
| Jul 11, 2024 | 4.2680 | 4.3740 | 4.2600 | 4.3480 | 4.3480 | 1,614,006 |
| Jul 10, 2024 | 4.2360 | 4.2660 | 4.2220 | 4.2580 | 4.2580 | 551,438 |
| Jul 9, 2024 | 4.2900 | 4.3200 | 4.2380 | 4.2380 | 4.2380 | 855,136 |
| Jul 8, 2024 | 4.2700 | 4.3240 | 4.2540 | 4.3000 | 4.3000 | 1,339,395 |
| Jul 5, 2024 | 4.2060 | 4.2800 | 4.1880 | 4.2680 | 4.2680 | 1,046,545 |
| Jul 4, 2024 | 4.1960 | 4.2220 | 4.1620 | 4.2040 | 4.2040 | 900,824 |
| Jul 3, 2024 | 4.1600 | 4.1920 | 4.1300 | 4.1680 | 4.1680 | 792,353 |
| Jul 2, 2024 | 4.1140 | 4.1840 | 4.0800 | 4.1320 | 4.1320 | 777,583 |
| Jul 1, 2024 | 3.9520 | 4.1080 | 3.9520 | 4.1080 | 4.1080 | 2,145,295 |
| Jun 28, 2024 | 3.9840 | 4.0080 | 3.9200 | 3.9220 | 3.9220 | 746,799 |
| Jun 27, 2024 | 3.8900 | 3.9900 | 3.8780 | 3.9480 | 3.9480 | 1,118,689 |
| Jun 26, 2024 | 3.8900 | 3.9340 | 3.8100 | 3.8200 | 3.8200 | 913,053 |
| Jun 25, 2024 | 3.8560 | 3.9020 | 3.8560 | 3.8600 | 3.8600 | 484,940 |
| Jun 24, 2024 | 3.9520 | 3.9540 | 3.8600 | 3.8600 | 3.8600 | 1,150,917 |
| Jun 21, 2024 | 4.0240 | 4.0360 | 3.9560 | 3.9700 | 3.9700 | 1,351,105 |
| Jun 20, 2024 | 4.0320 | 4.0880 | 4.0020 | 4.0260 | 4.0260 | 1,183,430 |
| Jun 19, 2024 | 3.9660 | 4.0260 | 3.9560 | 4.0120 | 4.0120 | 1,389,854 |
| Jun 18, 2024 | 3.8540 | 3.9580 | 3.8540 | 3.9520 | 3.9520 | 591,559 |
| Jun 17, 2024 | 3.8400 | 3.9000 | 3.8140 | 3.8240 | 3.8240 | 699,862 |
| Jun 14, 2024 | 3.9540 | 3.9900 | 3.7760 | 3.8240 | 3.8240 | 1,399,206 |
| Jun 13, 2024 | 3.9600 | 4.0100 | 3.9500 | 3.9560 | 3.9560 | 1,070,775 |
| Jun 12, 2024 | 3.9540 | 3.9860 | 3.9300 | 3.9600 | 3.9600 | 608,843 |
| Jun 11, 2024 | 4.0040 | 4.0520 | 3.9380 | 3.9380 | 3.9380 | 1,435,052 |
| Jun 10, 2024 | 3.9300 | 3.9840 | 3.9000 | 3.9760 | 3.9760 | 428,057 |
| Jun 7, 2024 | 3.9840 | 4.0000 | 3.9300 | 3.9600 | 3.9600 | 886,401 |
| Jun 6, 2024 | 4.0200 | 4.0640 | 3.9700 | 4.0000 | 4.0000 | 1,393,874 |
| Jun 5, 2024 | 3.9820 | 4.0140 | 3.9520 | 4.0040 | 4.0040 | 732,010 |
| Jun 4, 2024 | 3.9540 | 4.0100 | 3.9360 | 3.9620 | 3.9620 | 836,209 |
| Jun 3, 2024 | 3.8820 | 4.0300 | 3.8660 | 3.9720 | 3.9720 | 1,760,017 |
| May 31, 2024 | 3.8360 | 3.8560 | 3.8240 | 3.8500 | 3.8500 | 1,290,886 |
| May 30, 2024 | 3.8320 | 3.8580 | 3.8200 | 3.8440 | 3.8440 | 728,886 |
| May 29, 2024 | 3.8500 | 3.8800 | 3.8060 | 3.8380 | 3.8380 | 869,579 |
| May 28, 2024 | 3.9260 | 3.9500 | 3.8620 | 3.8620 | 3.8620 | 1,064,163 |
| May 27, 2024 | 3.9400 | 3.9780 | 3.9200 | 3.9260 | 3.9260 | 878,383 |
| May 24, 2024 | 3.9020 | 3.9700 | 3.8780 | 3.9480 | 3.9480 | 1,134,831 |
| May 23, 2024 | 3.7800 | 3.9240 | 3.7740 | 3.9240 | 3.9240 | 1,467,077 |
| May 22, 2024 | 3.7420 | 3.8420 | 3.7400 | 3.7800 | 3.7800 | 1,448,774 |
| May 21, 2024 | 3.7280 | 3.7320 | 3.6960 | 3.7320 | 3.7320 | 1,065,327 |
| May 20, 2024 | 3.7000 | 3.7420 | 3.6960 | 3.7420 | 3.7420 | 507,499 |
| May 17, 2024 | 3.6700 | 3.7060 | 3.6620 | 3.6980 | 3.6980 | 661,561 |
| May 16, 2024 | 3.7020 | 3.7300 | 3.6760 | 3.7040 | 3.7040 | 1,327,485 |
| May 15, 2024 | 3.6840 | 3.7260 | 3.6580 | 3.6820 | 3.6820 | 932,488 |
| May 14, 2024 | 3.5520 | 3.7100 | 3.5520 | 3.6700 | 3.6700 | 1,302,845 |
| May 13, 2024 | 3.4880 | 3.5440 | 3.4780 | 3.5440 | 3.5440 | 1,078,584 |
| May 10, 2024 | 3.4720 | 3.5160 | 3.4540 | 3.4920 | 3.4920 | 909,065 |
| May 9, 2024 | 3.4500 | 3.4600 | 3.4260 | 3.4580 | 3.4580 | 539,255 |
| May 8, 2024 | 3.4060 | 3.4700 | 3.3820 | 3.4540 | 3.4540 | 1,099,603 |
| May 7, 2024 | 3.4360 | 3.4380 | 3.3680 | 3.4160 | 3.4160 | 1,095,931 |
| May 6, 2024 | 3.4080 | 3.4240 | 3.3480 | 3.4080 | 3.4080 | 971,281 |
| May 3, 2024 | 3.4200 | 3.4640 | 3.3260 | 3.3900 | 3.3900 | 2,640,209 |
| May 2, 2024 | 3.4000 | 3.4380 | 3.1160 | 3.4180 | 3.4180 | 5,737,912 |
| Apr 30, 2024 | 3.9080 | 3.9240 | 3.8000 | 3.8340 | 3.8340 | 1,085,177 |
| Apr 29, 2024 | 3.9200 | 3.9300 | 3.8660 | 3.9180 | 3.9180 | 736,960 |
| Apr 26, 2024 | 3.9300 | 3.9320 | 3.8600 | 3.8960 | 3.8960 | 525,331 |
| Apr 25, 2024 | 4.0320 | 4.0360 | 3.8700 | 3.9000 | 3.9000 | 691,847 |
| Apr 24, 2024 | 4.0000 | 4.0460 | 3.9780 | 4.0200 | 4.0200 | 825,674 |
| Apr 23, 2024 | 3.8260 | 3.9880 | 3.7900 | 3.9860 | 3.9860 | 1,515,663 |
| Apr 22, 2024 | 3.8000 | 3.8320 | 3.7560 | 3.8060 | 3.8060 | 557,556 |
| Apr 19, 2024 | 3.8000 | 3.8140 | 3.7580 | 3.7880 | 3.7880 | 577,058 |
| Apr 18, 2024 | 3.8340 | 3.8680 | 3.7820 | 3.8300 | 3.8300 | 705,352 |
| Apr 17, 2024 | 3.7760 | 3.8480 | 3.7520 | 3.8220 | 3.8220 | 943,988 |
| Apr 16, 2024 | 3.7500 | 3.8020 | 3.7000 | 3.7780 | 3.7780 | 918,061 |
| Apr 15, 2024 | 3.8400 | 3.8600 | 3.7760 | 3.7940 | 3.7940 | 1,033,526 |
| Apr 12, 2024 | 0.2000 Dividend | |||||
| Apr 12, 2024 | 3.7800 | 3.8980 | 3.7600 | 3.8260 | 3.8260 | 1,690,378 |
| Apr 11, 2024 | 3.9640 | 4.0040 | 3.8880 | 3.9440 | 3.7440 | 1,306,614 |
| Apr 10, 2024 | 3.9860 | 4.0100 | 3.8880 | 3.9640 | 3.7630 | 1,800,107 |
| Apr 9, 2024 | 4.0540 | 4.0760 | 3.9560 | 3.9840 | 3.7820 | 2,003,951 |
| Apr 8, 2024 | 3.9900 | 4.0860 | 3.9680 | 4.0540 | 3.8484 | 1,845,518 |
| Apr 5, 2024 | 3.8620 | 3.9820 | 3.8360 | 3.9820 | 3.7801 | 1,509,210 |
| Apr 4, 2024 | 3.6640 | 4.0440 | 3.6640 | 3.9000 | 3.7022 | 5,368,756 |
| Apr 3, 2024 | 3.4780 | 3.5380 | 3.4540 | 3.5380 | 3.3586 | 836,789 |
| Apr 2, 2024 | 3.5080 | 3.5200 | 3.4580 | 3.4620 | 3.2864 | 863,487 |
| Mar 28, 2024 | 3.5280 | 3.5360 | 3.4760 | 3.5120 | 3.3339 | 1,118,392 |
| Mar 27, 2024 | 3.4600 | 3.5380 | 3.4480 | 3.5300 | 3.3510 | 858,766 |
| Mar 26, 2024 | 3.4100 | 3.4560 | 3.3900 | 3.4480 | 3.2732 | 791,846 |
| Mar 25, 2024 | 3.3260 | 3.4120 | 3.2540 | 3.4060 | 3.2333 | 1,139,892 |
| Mar 22, 2024 | 3.3680 | 3.3820 | 3.3060 | 3.3240 | 3.1554 | 1,041,758 |
| Mar 21, 2024 | 3.4140 | 3.4340 | 3.3560 | 3.3680 | 3.1972 | 1,083,800 |
| Mar 20, 2024 | 3.4080 | 3.4080 | 3.3540 | 3.3860 | 3.2143 | 702,870 |
| Mar 19, 2024 | 3.4080 | 3.4280 | 3.3420 | 3.4220 | 3.2485 | 882,873 |
| Mar 18, 2024 | 3.4500 | 3.4860 | 3.3920 | 3.4060 | 3.2333 | 930,565 |
| Mar 15, 2024 | 3.4000 | 3.4780 | 3.3960 | 3.4500 | 3.2751 | 1,561,869 |
| Mar 14, 2024 | 3.4260 | 3.4420 | 3.3700 | 3.3920 | 3.2200 | 1,082,585 |
| Mar 13, 2024 | 3.4200 | 3.4320 | 3.4000 | 3.4120 | 3.2390 | 457,830 |
| Mar 12, 2024 | 3.4180 | 3.4440 | 3.3700 | 3.4020 | 3.2295 | 1,100,440 |
| Mar 11, 2024 | 3.3900 | 3.4120 | 3.3660 | 3.4060 | 3.2333 | 793,957 |
| Mar 8, 2024 | 3.4540 | 3.4680 | 3.4040 | 3.4160 | 3.2428 | 1,269,274 |
| Mar 7, 2024 | 3.3460 | 3.4360 | 3.3260 | 3.4280 | 3.2542 | 2,234,288 |
| Mar 6, 2024 | 3.2940 | 3.3500 | 3.2800 | 3.3440 | 3.1744 | 1,091,946 |
| Mar 5, 2024 | 3.2900 | 3.3040 | 3.2480 | 3.2880 | 3.1213 | 789,637 |
| Mar 4, 2024 | 3.2620 | 3.3080 | 3.1640 | 3.2860 | 3.1194 | 1,751,970 |
| Mar 1, 2024 | 3.3400 | 3.3400 | 3.2600 | 3.2620 | 3.0966 | 1,952,246 |
| Feb 29, 2024 | 3.2960 | 3.3220 | 3.2580 | 3.3020 | 3.1346 | 2,621,780 |
| Feb 28, 2024 | 3.2500 | 3.2860 | 3.2400 | 3.2860 | 3.1194 | 1,194,124 |
| Feb 27, 2024 | 3.2160 | 3.2720 | 3.2020 | 3.2600 | 3.0947 | 2,099,720 |
| Feb 26, 2024 | 3.2180 | 3.2220 | 3.1820 | 3.2060 | 3.0434 | 1,296,860 |
| Feb 23, 2024 | 3.1500 | 3.2180 | 3.1280 | 3.2120 | 3.0491 | 2,147,031 |
| Feb 22, 2024 | 3.1040 | 3.1460 | 3.0540 | 3.1360 | 2.9770 | 1,494,272 |
| Feb 21, 2024 | 3.1500 | 3.1640 | 2.9840 | 3.0740 | 2.9181 | 2,636,642 |
| Feb 20, 2024 | 3.0940 | 3.1400 | 3.0720 | 3.1200 | 2.9618 | 1,450,582 |
| Feb 19, 2024 | 3.0180 | 3.1080 | 3.0180 | 3.0980 | 2.9409 | 1,818,012 |
| Feb 16, 2024 | 3.0300 | 3.0940 | 2.8540 | 3.0180 | 2.8650 | 3,441,574 |
| Feb 15, 2024 | 2.7800 | 3.0580 | 2.7700 | 3.0280 | 2.8745 | 12,028,780 |
| Feb 14, 2024 | 2.4800 | 2.5680 | 2.4760 | 2.5500 | 2.4207 | 1,316,568 |
| Feb 13, 2024 | 2.6240 | 2.6240 | 2.4540 | 2.4920 | 2.3656 | 1,705,068 |
| Feb 12, 2024 | 2.5960 | 2.6300 | 2.5880 | 2.6220 | 2.4890 | 694,860 |
| Feb 9, 2024 | 2.6200 | 2.6300 | 2.5740 | 2.5880 | 2.4568 | 680,376 |
| Feb 8, 2024 | 2.5680 | 2.6300 | 2.5680 | 2.6160 | 2.4833 | 1,096,955 |
| Feb 7, 2024 | 2.5220 | 2.5860 | 2.5120 | 2.5540 | 2.4245 | 863,367 |
| Feb 6, 2024 | 2.5040 | 2.5260 | 2.4980 | 2.5260 | 2.3979 | 590,463 |
| Feb 5, 2024 | 2.5000 | 2.5260 | 2.4680 | 2.5000 | 2.3732 | 998,041 |
| Feb 2, 2024 | 2.5400 | 2.5500 | 2.5020 | 2.5040 | 2.3770 | 486,024 |
| Feb 1, 2024 | 2.5600 | 2.5600 | 2.5060 | 2.5220 | 2.3941 | 670,474 |
| Jan 31, 2024 | 2.5680 | 2.5700 | 2.5440 | 2.5640 | 2.4340 | 635,210 |
| Jan 30, 2024 | 2.5800 | 2.5940 | 2.5640 | 2.5640 | 2.4340 | 508,167 |
| Jan 29, 2024 | 2.6180 | 2.6180 | 2.5660 | 2.5760 | 2.4454 | 566,853 |
| Jan 26, 2024 | 2.6000 | 2.6260 | 2.5900 | 2.6120 | 2.4795 | 664,314 |
| Jan 25, 2024 | 2.6340 | 2.6400 | 2.6000 | 2.6120 | 2.4795 | 567,133 |
| Jan 24, 2024 | 2.6500 | 2.6600 | 2.6340 | 2.6460 | 2.5118 | 1,016,939 |
| Jan 23, 2024 | 2.6360 | 2.6480 | 2.5940 | 2.6300 | 2.4966 | 700,919 |
| Jan 22, 2024 | 2.5880 | 2.6360 | 2.5840 | 2.6220 | 2.4890 | 829,859 |
| Jan 19, 2024 | 2.5820 | 2.6080 | 2.5600 | 2.5700 | 2.4397 | 777,983 |
| Jan 18, 2024 | 2.5260 | 2.5780 | 2.5200 | 2.5700 | 2.4397 | 694,899 |
| Jan 17, 2024 | 2.5400 | 2.5400 | 2.5120 | 2.5380 | 2.4093 | 601,016 |
| Jan 16, 2024 | 2.5680 | 2.5820 | 2.5540 | 2.5620 | 2.4321 | 533,922 |
| Jan 15, 2024 | 2.5940 | 2.5980 | 2.5740 | 2.5820 | 2.4511 | 724,739 |
| Jan 12, 2024 | 2.5400 | 2.6380 | 2.5400 | 2.6080 | 2.4757 | 1,534,100 |
| Jan 11, 2024 | 2.5480 | 2.5560 | 2.5260 | 2.5280 | 2.3998 | 664,311 |
| Jan 10, 2024 | 2.5120 | 2.5460 | 2.5100 | 2.5340 | 2.4055 | 832,012 |
| Jan 9, 2024 | 2.4900 | 2.5100 | 2.4680 | 2.5100 | 2.3827 | 859,618 |
| Jan 8, 2024 | 2.4560 | 2.4880 | 2.4380 | 2.4880 | 2.3618 | 546,713 |
| Jan 5, 2024 | 2.4500 | 2.4600 | 2.4060 | 2.4560 | 2.3315 | 843,168 |
| Jan 4, 2024 | 2.4400 | 2.4640 | 2.4360 | 2.4640 | 2.3391 | 639,501 |
| Jan 3, 2024 | 2.4700 | 2.4780 | 2.4180 | 2.4320 | 2.3087 | 1,097,333 |
| Jan 2, 2024 | 2.4400 | 2.4920 | 2.4340 | 2.4860 | 2.3599 | 1,016,615 |
| Dec 29, 2023 | 2.4580 | 2.4580 | 2.4160 | 2.4180 | 2.2954 | 685,805 |
| Dec 28, 2023 | 2.4600 | 2.4600 | 2.4180 | 2.4500 | 2.3258 | 1,180,760 |
| Dec 27, 2023 | 2.4580 | 2.4740 | 2.4400 | 2.4460 | 2.3220 | 542,007 |
| Dec 22, 2023 | 2.4440 | 2.4560 | 2.4200 | 2.4440 | 2.3201 | 447,253 |
| Dec 21, 2023 | 2.4600 | 2.4600 | 2.4140 | 2.4500 | 2.3258 | 773,568 |
| Dec 20, 2023 | 2.4880 | 2.4960 | 2.4540 | 2.4720 | 2.3466 | 866,052 |
| Dec 19, 2023 | 2.4300 | 2.4880 | 2.4260 | 2.4680 | 2.3428 | 1,155,856 |
| Dec 18, 2023 | 2.4700 | 2.4880 | 2.4180 | 2.4260 | 2.3030 | 1,056,725 |
| Dec 15, 2023 | 2.4960 | 2.5000 | 2.4760 | 2.4940 | 2.3675 | 1,042,298 |
| Dec 14, 2023 | 2.4880 | 2.5140 | 2.4620 | 2.4760 | 2.3504 | 1,273,029 |
| Dec 13, 2023 | 2.4840 | 2.4920 | 2.4540 | 2.4540 | 2.3296 | 874,653 |
Related Tickers
HEIJM.AS Koninklijke Heijmans N.V.
30.90
-0.32%
ACKB.BR Ackermans & Van Haaren NV
190.40
+0.26%
3MC.F Multiconsult ASA
16.05
-0.31%
CA2.F Cadeler A/S
5.52
-0.72%
B5A.HM BAUER Aktiengesellschaft
3.8600
-2.77%
DEME.BR DEME Group NV
142.40
-0.84%
VH2.DE Friedrich Vorwerk Group SE
25.65
-2.10%
601668.SS China State Construction Engineering Corporation Limited
5.95
-3.09%
SOM.MI Somec S.p.A.
12.45
-1.58%
ADMNF Acuren Corporation
10.15
0.00%