Unlock stock picks and a broker-level newsfeed that powers Wall Street.
38.10
-3.60
(-8.63%)
At close: April 4 at 9:39:52 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 40.40 | 40.90 | 38.10 | 38.10 | 38.10 | 800 |
| Apr 3, 2025 | 40.80 | 41.70 | 40.80 | 41.70 | 41.70 | - |
| Apr 2, 2025 | 43.80 | 43.80 | 43.70 | 43.70 | 43.70 | - |
| Apr 1, 2025 | 43.90 | 44.70 | 43.90 | 44.70 | 44.70 | - |
| Mar 31, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | - |
| Mar 28, 2025 | 45.50 | 45.50 | 44.60 | 44.60 | 44.60 | - |
| Mar 27, 2025 | 45.60 | 45.60 | 45.50 | 45.50 | 45.50 | - |
| Mar 26, 2025 | 45.30 | 45.90 | 45.30 | 45.90 | 45.90 | - |
| Mar 25, 2025 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | - |
| Mar 24, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Mar 21, 2025 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - |
| Mar 20, 2025 | 45.10 | 45.10 | 45.00 | 45.00 | 45.00 | - |
| Mar 19, 2025 | 45.20 | 45.50 | 45.20 | 45.50 | 45.50 | - |
| Mar 18, 2025 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | - |
| Mar 17, 2025 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 5 |
| Mar 14, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 410 |
| Mar 13, 2025 | 43.60 | 44.40 | 43.60 | 44.40 | 44.40 | - |
| Mar 12, 2025 | 45.10 | 45.20 | 44.00 | 44.00 | 44.00 | 105 |
| Mar 11, 2025 | 45.10 | 45.30 | 45.10 | 45.20 | 45.20 | 175 |
| Mar 10, 2025 | 45.60 | 45.80 | 45.20 | 45.20 | 45.20 | 400 |
| Mar 7, 2025 | 0.91 Dividend | |||||
| Mar 7, 2025 | 45.30 | 46.70 | 45.30 | 45.90 | 45.90 | 60 |
| Mar 6, 2025 | 45.80 | 46.50 | 45.80 | 46.50 | 45.50 | - |
| Mar 5, 2025 | 45.60 | 47.60 | 45.40 | 46.50 | 45.50 | 154 |
| Mar 4, 2025 | 45.60 | 46.00 | 45.60 | 46.00 | 45.01 | - |
| Mar 3, 2025 | 45.90 | 47.60 | 45.90 | 46.00 | 45.01 | 55 |
| Feb 28, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.11 | - |
| Feb 27, 2025 | 47.10 | 47.10 | 46.90 | 46.90 | 45.89 | - |
| Feb 26, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 46.38 | - |
| Feb 25, 2025 | 47.80 | 49.80 | 47.80 | 47.80 | 46.77 | 200 |
| Feb 24, 2025 | 48.20 | 48.50 | 48.20 | 48.50 | 47.46 | - |
| Feb 21, 2025 | 49.00 | 50.40 | 49.00 | 50.40 | 49.32 | 7 |
| Feb 20, 2025 | 48.10 | 49.00 | 48.10 | 49.00 | 47.95 | - |
| Feb 19, 2025 | 49.10 | 49.10 | 48.70 | 48.70 | 47.65 | - |
| Feb 18, 2025 | 48.70 | 49.30 | 48.70 | 49.30 | 48.24 | - |
| Feb 17, 2025 | 50.20 | 50.20 | 48.90 | 48.90 | 47.85 | 2 |
| Feb 14, 2025 | 48.80 | 48.80 | 48.70 | 48.70 | 47.65 | - |
| Feb 13, 2025 | 48.20 | 49.20 | 48.20 | 49.20 | 48.14 | - |
| Feb 12, 2025 | 47.50 | 48.40 | 47.50 | 48.40 | 47.36 | 50 |
| Feb 11, 2025 | 47.60 | 48.00 | 47.60 | 48.00 | 46.97 | - |
| Feb 10, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 46.97 | - |
| Feb 7, 2025 | 48.00 | 48.30 | 48.00 | 48.30 | 47.26 | - |
| Feb 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 46.58 | - |
| Feb 5, 2025 | 47.40 | 47.60 | 47.40 | 47.60 | 46.58 | - |
| Feb 4, 2025 | 46.70 | 47.60 | 46.70 | 47.60 | 46.58 | - |
| Feb 3, 2025 | 46.60 | 46.90 | 46.60 | 46.90 | 45.89 | - |
| Jan 31, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 45.89 | - |
| Jan 30, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.40 | - |
| Jan 29, 2025 | 46.10 | 47.60 | 46.10 | 46.40 | 45.40 | 5 |
| Jan 28, 2025 | 46.80 | 47.80 | 46.30 | 46.30 | 45.30 | 53 |
| Jan 27, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.60 | - |
| Jan 24, 2025 | 46.30 | 48.80 | 46.30 | 47.00 | 45.99 | 60 |
| Jan 23, 2025 | 46.60 | 46.90 | 46.60 | 46.90 | 45.89 | - |
| Jan 22, 2025 | 47.80 | 48.50 | 46.70 | 46.70 | 45.70 | 49 |
| Jan 21, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 46.77 | - |
| Jan 20, 2025 | 47.70 | 47.70 | 47.70 | 47.70 | 46.67 | - |
| Jan 17, 2025 | 47.60 | 49.10 | 47.60 | 48.30 | 47.26 | 910 |
| Jan 16, 2025 | 47.60 | 47.70 | 47.60 | 47.70 | 46.67 | - |
| Jan 15, 2025 | 47.10 | 47.90 | 47.10 | 47.90 | 46.87 | - |
| Jan 14, 2025 | 47.30 | 48.60 | 47.30 | 47.70 | 46.67 | 219 |
| Jan 13, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 45.99 | - |
| Jan 10, 2025 | 46.50 | 46.90 | 46.50 | 46.90 | 45.89 | - |
| Jan 9, 2025 | 46.20 | 46.20 | 46.10 | 46.10 | 45.11 | - |
| Jan 8, 2025 | 46.40 | 46.70 | 46.40 | 46.70 | 45.70 | - |
| Jan 7, 2025 | 45.90 | 46.30 | 45.90 | 46.10 | 45.11 | 80 |
| Jan 6, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 45.60 | - |
| Jan 3, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.18 | - |
| Jan 2, 2025 | 46.90 | 48.00 | 46.90 | 47.50 | 46.48 | 1,100 |
| Dec 30, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.40 | - |
| Dec 27, 2024 | 46.50 | 46.70 | 46.50 | 46.70 | 45.70 | - |
| Dec 23, 2024 | 46.50 | 47.00 | 46.50 | 47.00 | 45.99 | - |
| Dec 20, 2024 | 47.00 | 47.00 | 46.80 | 46.80 | 45.79 | 200 |
| Dec 19, 2024 | 47.10 | 47.10 | 47.00 | 47.00 | 45.99 | 100 |
| Dec 18, 2024 | 47.90 | 47.90 | 47.30 | 47.30 | 46.28 | - |
| Dec 17, 2024 | 47.90 | 48.20 | 47.90 | 48.20 | 47.16 | - |
| Dec 16, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.16 | - |
| Dec 13, 2024 | 49.40 | 49.40 | 48.70 | 48.70 | 47.65 | - |
| Dec 12, 2024 | 50.20 | 50.20 | 49.70 | 49.70 | 48.63 | 500 |
| Dec 11, 2024 | 49.90 | 50.60 | 49.90 | 50.60 | 49.51 | - |
| Dec 10, 2024 | 50.20 | 50.40 | 50.20 | 50.40 | 49.32 | - |
| Dec 9, 2024 | 47.70 | 50.60 | 47.70 | 50.60 | 49.51 | 852 |
| Dec 6, 2024 | 48.60 | 50.00 | 48.60 | 50.00 | 48.92 | 2 |
| Dec 5, 2024 | 49.50 | 49.50 | 48.80 | 48.80 | 47.75 | 120 |
| Dec 4, 2024 | 49.50 | 49.80 | 49.50 | 49.80 | 48.73 | - |
| Dec 3, 2024 | 49.30 | 50.20 | 49.30 | 50.20 | 49.12 | - |
| Dec 2, 2024 | 49.30 | 49.90 | 49.30 | 49.90 | 48.83 | 20 |
| Nov 29, 2024 | 48.60 | 49.30 | 48.60 | 49.30 | 48.24 | - |
| Nov 28, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.36 | - |
| Nov 27, 2024 | 50.20 | 50.20 | 48.60 | 48.60 | 47.55 | 50 |
| Nov 26, 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 47.36 | - |
| Nov 25, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.44 | - |
| Nov 22, 2024 | 48.80 | 49.80 | 48.80 | 49.80 | 48.73 | - |
| Nov 21, 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 48.14 | - |
| Nov 20, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.14 | - |
| Nov 19, 2024 | 48.80 | 49.30 | 48.80 | 49.30 | 48.24 | - |
| Nov 18, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.55 | - |
| Nov 15, 2024 | 48.20 | 48.80 | 48.20 | 48.80 | 47.75 | 28 |
| Nov 14, 2024 | 48.80 | 48.90 | 48.80 | 48.90 | 47.85 | - |
| Nov 13, 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 48.14 | - |
| Nov 12, 2024 | 49.70 | 49.70 | 49.10 | 49.10 | 48.04 | - |
| Nov 11, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.71 | 5 |
| Nov 8, 2024 | 53.60 | 54.60 | 51.00 | 51.00 | 49.90 | 326 |
| Nov 7, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 51.86 | - |
| Nov 6, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.29 | - |
| Nov 5, 2024 | 50.80 | 51.20 | 50.80 | 51.20 | 50.10 | 500 |
| Nov 4, 2024 | 50.80 | 51.20 | 50.80 | 51.20 | 50.10 | - |
| Nov 1, 2024 | 51.00 | 51.20 | 51.00 | 51.20 | 50.10 | - |
| Oct 31, 2024 | 51.20 | 51.20 | 50.60 | 50.60 | 49.51 | - |
| Oct 30, 2024 | 52.20 | 52.20 | 51.60 | 51.60 | 50.49 | - |
| Oct 29, 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 51.27 | - |
| Oct 28, 2024 | 51.80 | 52.40 | 51.80 | 52.40 | 51.27 | - |
| Oct 25, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.90 | - |
| Oct 24, 2024 | 50.80 | 51.40 | 50.80 | 51.40 | 50.29 | - |
| Oct 23, 2024 | 51.80 | 51.80 | 51.20 | 51.20 | 50.10 | - |
| Oct 22, 2024 | 51.20 | 52.20 | 51.20 | 52.20 | 51.08 | 190 |
| Oct 21, 2024 | 52.00 | 52.00 | 51.60 | 51.80 | 50.69 | 40 |
| Oct 18, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.49 | - |
| Oct 17, 2024 | 51.60 | 52.80 | 51.60 | 52.20 | 51.08 | 250 |
| Oct 16, 2024 | 52.80 | 52.80 | 51.80 | 51.80 | 50.69 | - |
| Oct 15, 2024 | 53.60 | 53.60 | 53.00 | 53.00 | 51.86 | - |
| Oct 14, 2024 | 53.20 | 54.00 | 53.20 | 54.00 | 52.84 | 55 |
| Oct 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 51.86 | - |
| Oct 10, 2024 | 52.80 | 53.40 | 52.80 | 53.40 | 52.25 | - |
| Oct 9, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 51.66 | - |
| Oct 8, 2024 | 54.60 | 54.60 | 52.60 | 52.80 | 51.66 | 640 |
| Oct 7, 2024 | 54.20 | 55.00 | 54.20 | 55.00 | 53.82 | - |
| Oct 4, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 53.43 | - |
| Oct 3, 2024 | 55.00 | 55.00 | 54.80 | 54.80 | 53.62 | 200 |
| Oct 2, 2024 | 55.40 | 56.20 | 55.40 | 56.20 | 54.99 | - |
| Oct 1, 2024 | 55.20 | 55.40 | 55.20 | 55.40 | 54.21 | 3,000 |
| Sep 30, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 54.60 | 150 |
| Sep 27, 2024 | 54.00 | 55.20 | 54.00 | 55.20 | 54.01 | - |
| Sep 26, 2024 | 52.20 | 54.60 | 52.20 | 54.20 | 53.03 | 195 |
| Sep 25, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.29 | - |
| Sep 24, 2024 | 49.60 | 51.00 | 49.60 | 51.00 | 49.90 | - |
| Sep 23, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.58 | - |
| Sep 20, 2024 | 48.40 | 48.40 | 47.90 | 47.90 | 46.87 | - |
| Sep 19, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.18 | - |
| Sep 18, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.58 | - |
| Sep 17, 2024 | 46.70 | 47.60 | 46.70 | 47.60 | 46.58 | - |
| Sep 16, 2024 | 47.10 | 47.70 | 47.10 | 47.70 | 46.67 | - |
| Sep 13, 2024 | 1.35 Dividend | |||||
| Sep 13, 2024 | 46.60 | 47.30 | 46.60 | 47.30 | 46.28 | - |
| Sep 12, 2024 | 46.10 | 48.00 | 46.10 | 48.00 | 45.52 | 170 |
| Sep 11, 2024 | 46.20 | 47.40 | 46.20 | 47.40 | 44.95 | 30 |
| Sep 10, 2024 | 46.00 | 46.10 | 46.00 | 46.10 | 43.72 | - |
| Sep 9, 2024 | 45.70 | 45.80 | 45.70 | 45.80 | 43.43 | 4 |
| Sep 6, 2024 | 46.50 | 46.50 | 45.80 | 45.80 | 43.43 | 35 |
| Sep 5, 2024 | 46.50 | 46.80 | 46.50 | 46.80 | 44.38 | - |
| Sep 4, 2024 | 46.60 | 47.40 | 46.60 | 46.70 | 44.29 | 5 |
| Sep 3, 2024 | 49.20 | 49.20 | 46.80 | 46.80 | 44.38 | 240 |
| Sep 2, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 45.71 | - |
| Aug 30, 2024 | 49.30 | 49.80 | 49.30 | 49.30 | 46.75 | 179 |
| Aug 29, 2024 | 48.20 | 49.20 | 48.20 | 49.20 | 46.66 | - |
| Aug 28, 2024 | 49.10 | 49.50 | 48.50 | 48.50 | 45.99 | 35 |
| Aug 27, 2024 | 49.30 | 49.40 | 49.30 | 49.40 | 46.85 | - |
| Aug 26, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 45.99 | - |
| Aug 23, 2024 | 48.10 | 48.80 | 48.10 | 48.80 | 46.28 | - |
| Aug 22, 2024 | 48.70 | 49.70 | 48.40 | 48.40 | 45.90 | 104 |
| Aug 21, 2024 | 48.10 | 49.10 | 48.10 | 49.10 | 46.56 | - |
| Aug 20, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 45.33 | - |
| Aug 19, 2024 | 47.40 | 48.30 | 47.40 | 48.30 | 45.80 | 5 |
| Aug 16, 2024 | 48.60 | 48.60 | 47.90 | 47.90 | 45.42 | 20 |
| Aug 15, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 44.19 | - |
| Aug 14, 2024 | 47.40 | 47.40 | 47.00 | 47.00 | 44.57 | 100 |
| Aug 13, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 45.71 | - |
| Aug 12, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 45.80 | - |
| Aug 9, 2024 | 48.90 | 48.90 | 48.80 | 48.80 | 46.28 | - |
| Aug 8, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 45.52 | - |
| Aug 7, 2024 | 48.40 | 49.30 | 48.00 | 48.00 | 45.52 | 40 |
| Aug 6, 2024 | 48.00 | 49.40 | 48.00 | 48.60 | 46.09 | 100 |
| Aug 5, 2024 | 47.20 | 47.50 | 47.20 | 47.50 | 45.05 | 100 |
| Aug 2, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 46.75 | - |
| Aug 1, 2024 | 50.60 | 50.60 | 49.80 | 49.80 | 47.23 | - |
| Jul 31, 2024 | 49.20 | 51.00 | 49.20 | 51.00 | 48.36 | - |
| Jul 30, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 47.13 | - |
| Jul 29, 2024 | 52.00 | 52.00 | 50.40 | 50.40 | 47.80 | 25 |
| Jul 26, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 47.23 | - |
| Jul 25, 2024 | 48.90 | 50.20 | 48.90 | 50.20 | 47.61 | 50 |
| Jul 24, 2024 | 50.40 | 50.40 | 49.80 | 49.80 | 47.23 | - |
| Jul 23, 2024 | 49.70 | 50.40 | 49.70 | 50.40 | 47.80 | - |
| Jul 22, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 47.80 | - |
| Jul 19, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 48.36 | 200 |
| Jul 18, 2024 | 51.60 | 51.60 | 51.20 | 51.20 | 48.55 | - |
| Jul 17, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 49.12 | - |
| Jul 16, 2024 | 52.80 | 52.80 | 52.00 | 52.00 | 49.31 | 15 |
| Jul 15, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 51.02 | - |
| Jul 12, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 51.21 | - |
| Jul 11, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 50.45 | - |
| Jul 10, 2024 | 53.20 | 53.60 | 53.20 | 53.60 | 50.83 | - |
| Jul 9, 2024 | 53.40 | 53.60 | 53.40 | 53.60 | 50.83 | - |
| Jul 8, 2024 | 54.00 | 54.60 | 54.00 | 54.60 | 51.78 | 450 |
| Jul 5, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 51.59 | 240 |
| Jul 4, 2024 | 54.80 | 54.80 | 54.60 | 54.60 | 51.78 | - |
| Jul 3, 2024 | 52.80 | 54.80 | 52.80 | 54.80 | 51.97 | - |
| Jul 2, 2024 | 52.60 | 53.40 | 52.60 | 53.40 | 50.64 | - |
| Jul 1, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 49.88 | - |
| Jun 28, 2024 | 52.60 | 52.80 | 52.60 | 52.80 | 50.07 | - |
| Jun 27, 2024 | 52.80 | 52.80 | 52.60 | 52.60 | 49.88 | - |
| Jun 26, 2024 | 53.00 | 53.20 | 53.00 | 53.20 | 50.45 | - |
| Jun 25, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 50.26 | - |
| Jun 24, 2024 | 52.40 | 52.60 | 52.40 | 52.60 | 49.88 | - |
| Jun 21, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 49.88 | - |
| Jun 20, 2024 | 52.20 | 53.80 | 52.20 | 53.00 | 50.26 | 10 |
| Jun 19, 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 49.69 | - |
| Jun 18, 2024 | 51.80 | 52.40 | 51.80 | 52.40 | 49.69 | 20 |
| Jun 17, 2024 | 52.20 | 52.20 | 52.00 | 52.00 | 49.31 | 200 |
| Jun 14, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 50.07 | - |
| Jun 13, 2024 | 52.20 | 52.80 | 52.20 | 52.80 | 50.07 | - |
| Jun 12, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 49.88 | - |
| Jun 11, 2024 | 53.20 | 53.20 | 52.40 | 52.40 | 49.69 | 18 |
| Jun 10, 2024 | 53.20 | 53.60 | 53.20 | 53.60 | 50.83 | 35 |
| Jun 7, 2024 | 54.40 | 54.40 | 53.60 | 53.60 | 50.83 | 250 |
| Jun 6, 2024 | 53.20 | 54.40 | 53.20 | 54.40 | 51.59 | 80 |
| Jun 5, 2024 | 52.60 | 53.80 | 52.60 | 53.40 | 50.64 | 90 |
| Jun 4, 2024 | 53.00 | 53.00 | 52.80 | 53.00 | 50.26 | 80 |
| Jun 3, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 51.02 | - |
| May 31, 2024 | 53.20 | 55.20 | 53.20 | 55.00 | 52.16 | 200 |
| May 30, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 51.02 | - |
| May 29, 2024 | 54.20 | 54.80 | 54.20 | 54.80 | 51.97 | - |
| May 28, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 51.59 | - |
| May 27, 2024 | 54.60 | 55.60 | 54.60 | 55.60 | 52.73 | 600 |
| May 24, 2024 | 53.80 | 54.40 | 53.80 | 54.40 | 51.59 | - |
| May 23, 2024 | 54.20 | 54.20 | 54.00 | 54.00 | 51.21 | - |
| May 22, 2024 | 56.20 | 56.20 | 54.00 | 54.00 | 51.21 | - |
| May 21, 2024 | 55.80 | 57.20 | 55.80 | 56.40 | 53.49 | 9 |
| May 20, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 52.92 | - |
| May 17, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 51.59 | - |
| May 16, 2024 | 53.80 | 54.80 | 53.80 | 54.80 | 51.97 | - |
| May 15, 2024 | 53.80 | 55.20 | 53.80 | 55.20 | 52.35 | 100 |
| May 14, 2024 | 52.60 | 53.80 | 52.60 | 53.80 | 51.02 | - |
| May 13, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 49.69 | - |
| May 10, 2024 | 52.00 | 52.80 | 52.00 | 52.80 | 50.07 | - |
| May 9, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.31 | - |
| May 8, 2024 | 52.60 | 52.60 | 52.20 | 52.20 | 49.50 | - |
| May 7, 2024 | 53.00 | 54.20 | 53.00 | 53.00 | 50.26 | 50 |
| May 6, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.31 | - |
| May 3, 2024 | 52.40 | 52.40 | 52.00 | 52.00 | 49.31 | 30 |
| May 2, 2024 | 51.20 | 52.00 | 51.20 | 52.00 | 49.31 | 20 |
| Apr 30, 2024 | 52.40 | 52.40 | 51.40 | 51.40 | 48.74 | - |
| Apr 29, 2024 | 52.00 | 52.60 | 52.00 | 52.60 | 49.88 | - |
| Apr 26, 2024 | 53.00 | 53.20 | 52.40 | 52.40 | 49.69 | 109 |
| Apr 25, 2024 | 52.80 | 54.60 | 52.80 | 53.20 | 50.45 | 1,168 |
| Apr 24, 2024 | 54.40 | 55.00 | 54.40 | 55.00 | 52.16 | - |
| Apr 23, 2024 | 54.60 | 54.60 | 54.40 | 54.40 | 51.59 | - |
| Apr 22, 2024 | 54.20 | 54.40 | 54.20 | 54.40 | 51.59 | - |
| Apr 19, 2024 | 53.00 | 54.20 | 53.00 | 54.20 | 51.40 | - |
| Apr 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 51.21 | - |
| Apr 17, 2024 | 53.60 | 54.40 | 53.60 | 54.40 | 51.59 | - |
| Apr 16, 2024 | 54.40 | 54.40 | 53.40 | 53.40 | 50.64 | 40 |
| Apr 15, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 52.73 | - |
| Apr 12, 2024 | 55.00 | 56.60 | 55.00 | 55.40 | 52.54 | 520 |
| Apr 11, 2024 | 55.00 | 56.20 | 55.00 | 55.00 | 52.16 | 38 |
| Apr 10, 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 52.35 | 100 |
| Apr 9, 2024 | 54.40 | 55.20 | 54.40 | 55.20 | 52.35 | - |
| Apr 8, 2024 | 52.80 | 55.00 | 52.80 | 54.20 | 51.40 | 315 |
| Apr 5, 2024 | 53.00 | 53.00 | 52.80 | 52.80 | 50.07 | - |
| Apr 4, 2024 | 53.40 | 53.40 | 53.00 | 53.00 | 50.26 | - |
Related Tickers
LNR.AX Lanthanein Resources Limited
0.0020
0.00%
BLZ.AX Blaze Minerals Limited
0.0030
0.00%
RIO1.F Rio Tinto Group
50.16
-6.38%
COPR.TO Coppernico Metals Inc
0.1700
0.00%
PNPNF Power Metallic Mines Inc.
0.8270
+6.03%
PGEZF Stillwater Critical Minerals Corp.
0.1100
+0.55%
RIO1.DE Rio Tinto Group
49.99
-6.47%
DEMRF American Tungsten Corp.
0.5551
-0.87%
LUCA.V Luca Mining Corp.
1.1700
+4.46%
GLEN.L Glencore plc
236.90
-9.16%