Frankfurt - Delayed Quote EUR
Cohort plc (C7K.F)
18.50
-1.30
(-6.57%)
At close: 1:56:18 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 18.30 | 18.50 | 17.90 | 18.50 | 18.50 | 2 |
| Jun 9, 2025 | 20.20 | 20.20 | 19.20 | 19.80 | 19.80 | 545 |
| Jun 6, 2025 | 18.30 | 19.20 | 18.30 | 19.10 | 19.10 | 486 |
| Jun 5, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | - |
| Jun 4, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | - |
| Jun 3, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 50 |
| Jun 2, 2025 | 17.30 | 18.50 | 17.20 | 18.50 | 18.50 | 30 |
| May 30, 2025 | 16.70 | 17.90 | 16.70 | 17.90 | 17.90 | 409 |
| May 29, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | 257 |
| May 28, 2025 | 18.10 | 19.30 | 18.10 | 19.30 | 19.30 | 431 |
| May 27, 2025 | 18.00 | 18.50 | 18.00 | 18.30 | 18.30 | 170 |
| May 26, 2025 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 305 |
| May 23, 2025 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | - |
| May 22, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | - |
| May 21, 2025 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | - |
| May 20, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 300 |
| May 19, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 100 |
| May 16, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 17.10 | - |
| May 15, 2025 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 120 |
| May 14, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | - |
| May 13, 2025 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | 150 |
| May 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| May 9, 2025 | 16.70 | 16.90 | 16.50 | 16.90 | 16.90 | 200 |
| May 8, 2025 | 16.60 | 17.20 | 16.50 | 17.20 | 17.20 | 1,050 |
| May 7, 2025 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | - |
| May 6, 2025 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 100 |
| May 5, 2025 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 112 |
| May 2, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 30, 2025 | 15.50 | 16.10 | 15.50 | 15.70 | 15.70 | 1,980 |
| Apr 29, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 40 |
| Apr 28, 2025 | 14.70 | 15.80 | 14.70 | 15.80 | 15.80 | 1,014 |
| Apr 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 24, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 23, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Apr 22, 2025 | 14.40 | 15.30 | 14.40 | 15.30 | 15.30 | 100 |
| Apr 17, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | - |
| Apr 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 15, 2025 | 13.40 | 14.00 | 13.30 | 14.00 | 14.00 | - |
| Apr 14, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Apr 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 10, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 9, 2025 | 12.70 | 13.10 | 12.30 | 13.10 | 13.10 | 396 |
| Apr 8, 2025 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - |
| Apr 7, 2025 | 13.60 | 13.60 | 12.80 | 13.20 | 13.20 | 30 |
| Apr 4, 2025 | 14.90 | 14.90 | 13.50 | 13.80 | 13.80 | 813 |
| Apr 3, 2025 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 390 |
| Apr 2, 2025 | 14.50 | 14.70 | 14.40 | 14.40 | 14.40 | 20 |
| Apr 1, 2025 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 10 |
| Mar 31, 2025 | 14.20 | 14.30 | 13.60 | 14.30 | 14.30 | 30 |
| Mar 28, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 440 |
| Mar 27, 2025 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - |
| Mar 26, 2025 | 14.00 | 14.80 | 14.00 | 14.80 | 14.80 | 14 |
| Mar 25, 2025 | 14.20 | 14.70 | 14.20 | 14.50 | 14.50 | 804 |
| Mar 24, 2025 | 12.60 | 14.40 | 12.60 | 14.40 | 14.40 | 220 |
| Mar 21, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Mar 20, 2025 | 14.10 | 14.60 | 13.90 | 14.40 | 14.40 | 851 |
| Mar 19, 2025 | 14.50 | 14.50 | 13.90 | 13.90 | 13.90 | 1,642 |
| Mar 18, 2025 | 14.80 | 14.80 | 14.10 | 14.10 | 14.10 | 5 |
| Mar 17, 2025 | 15.20 | 15.70 | 14.80 | 14.80 | 14.80 | 669 |
| Mar 14, 2025 | 14.50 | 15.30 | 14.50 | 15.20 | 15.20 | 671 |
| Mar 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Mar 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Mar 11, 2025 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 25 |
| Mar 10, 2025 | 14.70 | 14.70 | 13.90 | 13.90 | 13.90 | 67 |
| Mar 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 500 |
| Mar 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 300 |
| Mar 5, 2025 | 14.40 | 15.40 | 14.40 | 15.10 | 15.10 | 325 |
| Mar 4, 2025 | 15.00 | 15.00 | 14.00 | 14.70 | 14.70 | 183 |
| Mar 3, 2025 | 13.40 | 15.70 | 13.40 | 15.70 | 15.70 | 3,215 |
| Feb 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Feb 27, 2025 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 40 |
| Feb 26, 2025 | 13.20 | 13.20 | 12.70 | 12.70 | 12.70 | 30 |
| Feb 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Feb 21, 2025 | 12.70 | 13.30 | 12.70 | 13.30 | 13.30 | 75 |
| Feb 20, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Feb 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Feb 18, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Feb 17, 2025 | 11.70 | 12.90 | 11.70 | 12.90 | 12.90 | 54 |
| Feb 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 13, 2025 | 12.10 | 12.10 | 11.60 | 11.60 | 11.60 | - |
| Feb 12, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Feb 11, 2025 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 690 |
| Feb 10, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - |
| Feb 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Feb 6, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | 100 |
| Feb 5, 2025 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | - |
| Feb 4, 2025 | 13.90 | 14.70 | 13.80 | 14.70 | 14.70 | 95 |
| Feb 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 31, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 30, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | 762 |
| Jan 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Jan 28, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jan 27, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 24, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 182 |
| Jan 23, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jan 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Jan 21, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | - |
| Jan 20, 2025 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | 10 |
| Jan 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Jan 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Jan 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Jan 14, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 308 |
| Jan 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 400 |
| Jan 10, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 9, 2025 | 0.06201457 Dividend | |||||
| Jan 9, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Jan 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - |
| Jan 7, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.15 | - |
| Jan 6, 2025 | 14.30 | 15.10 | 14.20 | 14.20 | 14.14 | 862 |
| Jan 3, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.55 | - |
| Jan 2, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.85 | - |
| Dec 30, 2024 | 13.10 | 13.70 | 13.00 | 13.00 | 12.95 | 101 |
| Dec 27, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.75 | 37 |
| Dec 23, 2024 | 12.90 | 14.10 | 12.90 | 14.10 | 14.04 | 326 |
| Dec 20, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.65 | 41 |
| Dec 19, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.25 | - |
| Dec 18, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.35 | - |
| Dec 17, 2024 | 13.00 | 13.70 | 12.90 | 13.70 | 13.65 | 597 |
| Dec 16, 2024 | 12.60 | 13.30 | 12.60 | 13.30 | 13.25 | 391 |
| Dec 13, 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.55 | - |
| Dec 12, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.65 | - |
| Dec 11, 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.65 | - |
| Dec 10, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.15 | - |
| Dec 9, 2024 | 12.70 | 12.70 | 12.10 | 12.10 | 12.05 | 8 |
| Dec 6, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - |
| Dec 5, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.85 | - |
| Dec 4, 2024 | 11.80 | 12.50 | 11.80 | 12.50 | 12.45 | 444 |
| Dec 3, 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.65 | - |
| Dec 2, 2024 | 12.70 | 12.70 | 11.80 | 11.80 | 11.75 | 19 |
| Nov 29, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.85 | - |
| Nov 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.95 | - |
| Nov 27, 2024 | 12.00 | 12.10 | 12.00 | 12.10 | 12.05 | - |
| Nov 26, 2024 | 12.70 | 12.70 | 12.60 | 12.60 | 12.55 | - |
| Nov 25, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.25 | - |
| Nov 22, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - |
| Nov 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - |
| Nov 20, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - |
| Nov 19, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.86 | - |
| Nov 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | - |
| Nov 15, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| Nov 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.36 | - |
| Nov 13, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.65 | - |
| Nov 12, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.45 | - |
| Nov 11, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.26 | - |
| Nov 8, 2024 | 10.80 | 12.20 | 10.80 | 12.20 | 12.15 | 124 |
| Nov 7, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | - |
| Nov 6, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.66 | - |
| Nov 5, 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.86 | 914 |
| Nov 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Nov 1, 2024 | 10.30 | 10.40 | 10.30 | 10.40 | 10.36 | - |
| Oct 31, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
| Oct 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Oct 29, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.16 | - |
| Oct 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
| Oct 25, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Oct 24, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
| Oct 23, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.26 | - |
| Oct 22, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.16 | - |
| Oct 21, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Oct 18, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.56 | - |
| Oct 17, 2024 | 10.40 | 11.30 | 10.40 | 11.30 | 11.26 | 900 |
| Oct 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
| Oct 15, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Oct 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
| Oct 11, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | 1,093 |
| Oct 10, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Oct 9, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Oct 8, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Oct 7, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | - |
| Oct 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Oct 3, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Oct 2, 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 10.96 | 500 |
| Oct 1, 2024 | 10.90 | 11.70 | 10.90 | 11.30 | 11.26 | 145 |
| Sep 30, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.46 | - |
| Sep 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.66 | - |
| Sep 26, 2024 | 10.40 | 11.50 | 10.40 | 11.50 | 11.45 | 93 |
| Sep 25, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | - |
| Sep 24, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.66 | - |
| Sep 23, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.46 | - |
| Sep 20, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.41 | - |
| Sep 19, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.26 | - |
| Sep 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.21 | - |
| Sep 17, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.51 | - |
| Sep 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| Sep 13, 2024 | 9.45 | 9.55 | 9.45 | 9.55 | 9.51 | - |
| Sep 12, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.61 | - |
| Sep 11, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.71 | - |
| Sep 10, 2024 | 9.80 | 9.80 | 9.70 | 9.70 | 9.66 | - |
| Sep 9, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.86 | - |
| Sep 6, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.91 | - |
| Sep 5, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.81 | - |
| Sep 4, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.91 | - |
| Sep 3, 2024 | 10.10 | 10.10 | 9.95 | 9.95 | 9.91 | - |
| Sep 2, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.16 | - |
| Aug 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.36 | - |
| Aug 29, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.76 | - |
| Aug 28, 2024 | 10.10 | 10.10 | 9.85 | 9.85 | 9.81 | - |
| Aug 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
| Aug 26, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | - |
| Aug 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | - |
| Aug 22, 2024 | 0.11930423 Dividend | |||||
| Aug 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | - |
| Aug 21, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| Aug 20, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| Aug 19, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | - |
| Aug 16, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.81 | - |
| Aug 15, 2024 | 9.85 | 10.00 | 9.85 | 10.00 | 9.86 | - |
| Aug 14, 2024 | 9.75 | 9.85 | 9.75 | 9.85 | 9.71 | - |
| Aug 13, 2024 | 9.35 | 9.85 | 9.35 | 9.85 | 9.71 | 107 |
| Aug 12, 2024 | 9.45 | 9.45 | 9.25 | 9.25 | 9.12 | - |
| Aug 9, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| Aug 8, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - |
| Aug 7, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 8.87 | - |
| Aug 6, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - |
| Aug 5, 2024 | 8.90 | 9.05 | 8.85 | 9.05 | 8.92 | - |
| Aug 2, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| Aug 1, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | - |
| Jul 31, 2024 | 9.65 | 9.65 | 9.60 | 9.65 | 9.51 | - |
| Jul 30, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.66 | - |
| Jul 29, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | - |
| Jul 26, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.71 | - |
| Jul 25, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | - |
| Jul 24, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - |
| Jul 23, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - |
| Jul 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | - |
| Jul 19, 2024 | 9.45 | 9.45 | 9.30 | 9.30 | 9.17 | - |
| Jul 18, 2024 | 9.75 | 9.75 | 9.55 | 9.55 | 9.42 | - |
| Jul 17, 2024 | 9.55 | 10.00 | 9.55 | 10.00 | 9.86 | - |
| Jul 16, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | - |
| Jul 15, 2024 | 9.55 | 10.40 | 9.55 | 9.70 | 9.56 | 100 |
| Jul 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.17 | - |
| Jul 11, 2024 | 8.65 | 9.40 | 8.65 | 9.40 | 9.27 | 815 |
| Jul 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - |
| Jul 9, 2024 | 8.90 | 9.05 | 8.90 | 9.05 | 8.92 | - |
| Jul 8, 2024 | 8.85 | 8.85 | 8.65 | 8.65 | 8.53 | - |
| Jul 5, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.53 | - |
| Jul 4, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
| Jul 3, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - |
| Jul 2, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | - |
| Jul 1, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
| Jun 28, 2024 | 8.95 | 8.95 | 8.60 | 8.60 | 8.48 | - |
| Jun 27, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - |
| Jun 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | - |
| Jun 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | - |
| Jun 24, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - |
| Jun 21, 2024 | 9.05 | 9.05 | 8.85 | 8.85 | 8.72 | - |
| Jun 20, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | - |
| Jun 19, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
| Jun 18, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | - |
| Jun 17, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.72 | - |
| Jun 14, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 8.87 | - |
| Jun 13, 2024 | 9.75 | 9.75 | 8.85 | 8.85 | 8.72 | 10 |
| Jun 12, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | - |
| Jun 11, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.48 | - |
| Jun 10, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | - |
Related Tickers
OHB.F OHB SE
81.60
0.00%
2G3.MU Groupe Gorge SA
68.00
-3.13%
SJX.DU Singapore Technologies Engineering Ltd
5.27
-0.49%
ST2.MU Sturm Ruger & Co Inc
32.40
+3.18%
MCY.MU Mercury Systems Inc
46.00
-1.29%
1JD.BE Senior PLC
2.0000
-2.91%
S9Q.MU Spirit AeroSystems Holdings Inc
33.66
+0.66%
SWS.F Smith & Wesson Brands, Inc.
9.14
+2.58%
OXE.ST OXE Marine AB (publ)
0.3280
0.00%
GDX.BE General Dynamics Corp
242.30
+0.33%