As of 12:50:18 PM GMT+1. Market Open.
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 20, 2024 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | 7,305 |
| Dec 19, 2024 | 6.00 | 6.05 | 5.90 | 5.90 | 5.90 | 1,008 |
| Dec 18, 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 3,500 |
| Dec 17, 2024 | 6.05 | 6.05 | 5.85 | 5.95 | 5.95 | 4,061 |
| Dec 16, 2024 | 6.55 | 6.55 | 6.15 | 6.20 | 6.20 | 8,344 |
| Dec 13, 2024 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | 2,839 |
| Dec 12, 2024 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | 5,171 |
| Dec 11, 2024 | 6.60 | 6.60 | 6.45 | 6.60 | 6.60 | 3,421 |
| Dec 10, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Dec 9, 2024 | 7.00 | 7.00 | 6.80 | 6.85 | 6.85 | 7,702 |
| Dec 6, 2024 | 6.95 | 6.95 | 6.80 | 6.85 | 6.85 | 8,467 |
| Dec 5, 2024 | 6.80 | 6.90 | 6.65 | 6.85 | 6.85 | 11,257 |
| Dec 4, 2024 | 6.80 | 6.85 | 6.65 | 6.70 | 6.70 | 3,269 |
| Dec 3, 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 14,534 |
| Dec 2, 2024 | 7.15 | 7.20 | 6.60 | 6.95 | 6.95 | 190,457 |
| Nov 29, 2024 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 21,677 |
| Nov 28, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Nov 27, 2024 | 5.35 | 5.45 | 5.30 | 5.40 | 5.40 | 1,928 |
| Nov 26, 2024 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 5,957 |
| Nov 25, 2024 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | 6,119 |
| Nov 22, 2024 | 5.15 | 5.30 | 5.15 | 5.25 | 5.25 | 120 |
| Nov 21, 2024 | 5.35 | 5.35 | 4.96 | 5.25 | 5.25 | 9,401 |
| Nov 20, 2024 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 4,121 |
| Nov 19, 2024 | 5.60 | 5.60 | 5.20 | 5.25 | 5.25 | 10,807 |
| Nov 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Nov 14, 2024 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 2,009 |
| Nov 13, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 1,412 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 10 |
| Nov 11, 2024 | 0.15 Dividend | |||||
| Nov 11, 2024 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 2,501 |
| Nov 8, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.40 | 230 |
| Nov 7, 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.30 | 1,159 |
| Nov 6, 2024 | 5.40 | 5.45 | 5.30 | 5.45 | 5.30 | 2,100 |
| Nov 5, 2024 | 5.60 | 5.60 | 5.40 | 5.50 | 5.35 | 667 |
| Nov 4, 2024 | 5.40 | 5.50 | 5.40 | 5.45 | 5.30 | 8,788 |
| Nov 1, 2024 | 5.35 | 5.45 | 5.35 | 5.35 | 5.21 | 1,740 |
| Oct 31, 2024 | 5.25 | 5.45 | 5.20 | 5.35 | 5.21 | 1,270 |
| Oct 30, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.30 | 4,897 |
| Oct 29, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.55 | 6,034 |
| Oct 28, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.59 | 7,785 |
| Oct 25, 2024 | 5.60 | 5.75 | 5.60 | 5.75 | 5.59 | 3,571 |
| Oct 24, 2024 | 5.55 | 5.70 | 5.55 | 5.70 | 5.55 | 1,836 |
| Oct 23, 2024 | 5.75 | 5.75 | 5.35 | 5.45 | 5.30 | 1,337 |
| Oct 22, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.50 | - |
| Oct 21, 2024 | 5.50 | 5.65 | 5.50 | 5.65 | 5.50 | 2,507 |
| Oct 18, 2024 | 5.50 | 5.50 | 5.40 | 5.45 | 5.30 | 2,753 |
| Oct 17, 2024 | 5.60 | 5.60 | 5.45 | 5.50 | 5.35 | 787 |
| Oct 16, 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.35 | 2,421 |
| Oct 15, 2024 | 5.40 | 5.40 | 5.30 | 5.35 | 5.21 | 4,175 |
| Oct 14, 2024 | 5.30 | 5.45 | 5.30 | 5.40 | 5.25 | 224 |
| Oct 11, 2024 | 5.65 | 5.65 | 5.30 | 5.40 | 5.25 | 3,427 |
| Oct 10, 2024 | 5.75 | 5.75 | 5.55 | 5.60 | 5.45 | 10,270 |
| Oct 9, 2024 | 5.65 | 5.70 | 5.60 | 5.60 | 5.45 | 6,038 |
| Oct 8, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.55 | 170 |
| Oct 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | 120 |
| Oct 4, 2024 | 5.70 | 5.80 | 5.70 | 5.75 | 5.59 | 2,647 |
| Oct 3, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | - |
| Oct 2, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.59 | 1,225 |
| Oct 1, 2024 | 5.55 | 5.70 | 5.55 | 5.60 | 5.45 | 4,550 |
| Sep 30, 2024 | 5.75 | 6.00 | 5.65 | 5.65 | 5.50 | 13,897 |
| Sep 27, 2024 | 5.60 | 5.80 | 5.35 | 5.80 | 5.64 | 17,087 |
| Sep 26, 2024 | 5.40 | 5.45 | 5.25 | 5.45 | 5.30 | 26,001 |
| Sep 25, 2024 | 5.20 | 5.35 | 5.20 | 5.30 | 5.16 | 10,738 |
| Sep 24, 2024 | 5.20 | 5.35 | 5.15 | 5.25 | 5.11 | 21,233 |
| Sep 23, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.01 | 2,000 |
| Sep 20, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.06 | 1,100 |
| Sep 19, 2024 | 5.10 | 5.15 | 5.10 | 5.15 | 5.01 | 1,500 |
| Sep 18, 2024 | 5.10 | 5.25 | 5.10 | 5.20 | 5.06 | 6,774 |
| Sep 17, 2024 | 5.20 | 5.30 | 5.10 | 5.10 | 4.96 | 5,559 |
| Sep 16, 2024 | 5.50 | 5.50 | 5.20 | 5.25 | 5.11 | 9,275 |
| Sep 13, 2024 | 5.05 | 5.40 | 5.05 | 5.40 | 5.25 | 14,355 |
| Sep 12, 2024 | 5.30 | 5.30 | 5.05 | 5.10 | 4.96 | 17,237 |
| Sep 11, 2024 | 5.10 | 5.30 | 5.10 | 5.25 | 5.11 | 171 |
| Sep 10, 2024 | 5.15 | 5.30 | 5.15 | 5.20 | 5.06 | 601 |
| Sep 9, 2024 | 5.30 | 5.65 | 5.20 | 5.30 | 5.16 | 10,009 |
| Sep 6, 2024 | 5.15 | 5.40 | 5.15 | 5.20 | 5.06 | 15,380 |
| Sep 5, 2024 | 5.35 | 5.35 | 5.15 | 5.15 | 5.01 | 1,999 |
| Sep 4, 2024 | 5.35 | 5.40 | 5.30 | 5.30 | 5.16 | 1,589 |
| Sep 3, 2024 | 5.00 | 5.55 | 5.00 | 5.40 | 5.25 | 12,376 |
| Sep 2, 2024 | 5.00 | 5.10 | 5.00 | 5.05 | 4.91 | 1,079 |
| Aug 30, 2024 | 5.00 | 5.05 | 4.98 | 5.05 | 4.91 | 4,680 |
| Aug 29, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 4.96 | - |
| Aug 28, 2024 | 5.15 | 5.15 | 4.90 | 4.98 | 4.85 | 4,152 |
| Aug 27, 2024 | 5.25 | 5.25 | 5.05 | 5.10 | 4.96 | 2,765 |
| Aug 26, 2024 | 5.20 | 5.25 | 5.15 | 5.25 | 5.11 | 1,303 |
| Aug 23, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Aug 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Aug 21, 2024 | 5.30 | 5.30 | 5.05 | 5.05 | 4.91 | 6,843 |
| Aug 20, 2024 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | 2,059 |
| Aug 19, 2024 | 5.10 | 5.25 | 5.10 | 5.20 | 5.06 | 12,577 |
| Aug 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 409 |
| Aug 15, 2024 | 4.92 | 5.05 | 4.92 | 5.05 | 4.91 | 50 |
| Aug 14, 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | 40 |
| Aug 13, 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.01 | 380 |
| Aug 12, 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 4.96 | 200 |
| Aug 9, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.01 | 12 |
| Aug 8, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.01 | - |
| Aug 7, 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.01 | 100 |
| Aug 6, 2024 | 5.20 | 5.20 | 5.05 | 5.10 | 4.96 | 1,200 |
| Aug 5, 2024 | 5.10 | 5.10 | 5.00 | 5.05 | 4.91 | 8,863 |
| Aug 2, 2024 | 5.15 | 5.15 | 5.05 | 5.10 | 4.96 | 9,022 |
| Aug 1, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.11 | 1,960 |
| Jul 31, 2024 | 5.15 | 5.15 | 4.90 | 5.10 | 4.96 | 10,317 |
| Jul 30, 2024 | 5.15 | 5.15 | 5.00 | 5.15 | 5.01 | 2,011 |
| Jul 29, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 4.96 | 335 |
| Jul 26, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 4.96 | 930 |
| Jul 25, 2024 | 5.20 | 5.20 | 5.05 | 5.15 | 5.01 | 4,107 |
| Jul 24, 2024 | 5.40 | 5.45 | 5.35 | 5.35 | 5.21 | 826 |
| Jul 23, 2024 | 5.55 | 5.55 | 5.35 | 5.50 | 5.35 | 5,692 |
| Jul 22, 2024 | 5.40 | 5.40 | 5.25 | 5.35 | 5.21 | 3,561 |
| Jul 19, 2024 | 5.65 | 5.65 | 5.50 | 5.50 | 5.35 | 2,264 |
| Jul 18, 2024 | 5.45 | 5.75 | 5.45 | 5.65 | 5.50 | 7,804 |
| Jul 17, 2024 | 5.70 | 5.70 | 5.45 | 5.55 | 5.40 | 3,168 |
| Jul 16, 2024 | 5.90 | 5.90 | 5.60 | 5.70 | 5.55 | 14,855 |
| Jul 15, 2024 | 5.40 | 5.70 | 5.20 | 5.70 | 5.55 | 32,780 |
| Jul 12, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.16 | 717 |
| Jul 11, 2024 | 5.20 | 5.25 | 5.15 | 5.25 | 5.11 | 6,892 |
| Jul 10, 2024 | 5.30 | 5.40 | 5.25 | 5.35 | 5.21 | 21,732 |
| Jul 9, 2024 | 5.30 | 5.40 | 5.25 | 5.40 | 5.25 | 4,186 |
| Jul 8, 2024 | 5.50 | 5.50 | 5.10 | 5.45 | 5.30 | 20,376 |
| Jul 5, 2024 | 5.55 | 5.55 | 5.35 | 5.55 | 5.40 | 6,984 |
| Jul 4, 2024 | 5.65 | 5.70 | 5.60 | 5.65 | 5.50 | 1,820 |
| Jul 3, 2024 | 5.75 | 5.95 | 5.75 | 5.75 | 5.59 | 1,460 |
| Jul 2, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.74 | 1,500 |
| Jul 1, 2024 | 6.30 | 6.30 | 5.70 | 6.00 | 5.84 | 8,667 |
| Jun 28, 2024 | 6.05 | 6.20 | 5.95 | 6.20 | 6.03 | 5,167 |
| Jun 27, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.79 | 3,189 |
| Jun 26, 2024 | 6.30 | 6.30 | 6.00 | 6.15 | 5.98 | 11,536 |
| Jun 25, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 5.98 | 383 |
| Jun 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.08 | 788 |
| Jun 21, 2024 | 6.05 | 6.30 | 6.05 | 6.15 | 5.98 | 6,103 |
| Jun 20, 2024 | 6.25 | 6.25 | 6.15 | 6.20 | 6.03 | 3,616 |
| Jun 19, 2024 | 6.05 | 6.15 | 5.95 | 6.15 | 5.98 | 1,467 |
| Jun 18, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.89 | 5,244 |
| Jun 17, 2024 | 6.15 | 6.25 | 6.10 | 6.25 | 6.08 | 1,181 |
| Jun 14, 2024 | 6.45 | 6.45 | 6.15 | 6.35 | 6.18 | 9,073 |
| Jun 13, 2024 | 6.50 | 6.50 | 6.45 | 6.50 | 6.32 | 1,100 |
| Jun 12, 2024 | 6.50 | 6.60 | 6.40 | 6.55 | 6.37 | 4,952 |
| Jun 11, 2024 | 6.80 | 6.80 | 6.60 | 6.60 | 6.42 | 2,412 |
| Jun 10, 2024 | 6.40 | 6.70 | 6.40 | 6.70 | 6.52 | 11,708 |
| Jun 7, 2024 | 6.55 | 6.60 | 6.40 | 6.55 | 6.37 | 2,850 |
| Jun 6, 2024 | 6.45 | 6.70 | 6.40 | 6.65 | 6.47 | 4,005 |
| Jun 5, 2024 | 6.60 | 6.60 | 6.35 | 6.50 | 6.32 | 5,728 |
| Jun 4, 2024 | 6.60 | 6.65 | 6.60 | 6.60 | 6.42 | 2,712 |
| Jun 3, 2024 | 6.45 | 6.70 | 5.95 | 6.55 | 6.37 | 22,006 |
| May 31, 2024 | 6.20 | 6.50 | 6.20 | 6.20 | 6.03 | 3,491 |
| May 30, 2024 | 6.00 | 6.10 | 5.85 | 6.10 | 5.94 | 7,283 |
| May 29, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 5.94 | 397 |
| May 28, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 5.89 | 8,808 |
| May 27, 2024 | 6.10 | 6.35 | 6.05 | 6.20 | 6.03 | 3,287 |
| May 24, 2024 | 6.35 | 6.35 | 6.10 | 6.20 | 6.03 | 2,062 |
| May 23, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.03 | 3,046 |
| May 22, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.28 | - |
| May 21, 2024 | 6.65 | 6.65 | 6.30 | 6.40 | 6.23 | 12,238 |
| May 20, 2024 | 6.65 | 6.65 | 6.50 | 6.60 | 6.42 | 780 |
| May 17, 2024 | 6.70 | 6.70 | 6.50 | 6.60 | 6.42 | 1,487 |
| May 16, 2024 | 6.65 | 6.75 | 6.55 | 6.60 | 6.42 | 5,884 |
| May 15, 2024 | 6.75 | 6.75 | 6.60 | 6.65 | 6.47 | 2,156 |
| May 14, 2024 | 6.90 | 6.90 | 6.65 | 6.70 | 6.52 | 8,189 |
| May 13, 2024 | 6.70 | 6.85 | 6.55 | 6.80 | 6.62 | 11,980 |
| May 10, 2024 | 6.20 | 6.95 | 6.15 | 6.70 | 6.52 | 42,390 |
| May 9, 2024 | 6.30 | 6.30 | 6.10 | 6.20 | 6.03 | 3,516 |
| May 8, 2024 | 6.50 | 6.60 | 6.00 | 6.20 | 6.03 | 35,655 |
| May 7, 2024 | 6.80 | 6.90 | 6.55 | 6.55 | 6.37 | 8,567 |
| May 6, 2024 | 7.20 | 7.20 | 6.85 | 6.95 | 6.76 | 10,359 |
| May 3, 2024 | 6.95 | 7.15 | 6.80 | 7.15 | 6.96 | 11,228 |
| May 2, 2024 | 7.35 | 7.35 | 6.90 | 6.90 | 6.71 | 30,645 |
| Apr 30, 2024 | 7.45 | 7.60 | 7.30 | 7.45 | 7.25 | 28,628 |
| Apr 29, 2024 | 7.05 | 7.45 | 6.85 | 7.35 | 7.15 | 122,811 |
| Apr 26, 2024 | 6.45 | 7.00 | 6.45 | 6.90 | 6.71 | 45,884 |
| Apr 25, 2024 | 6.40 | 6.50 | 6.20 | 6.45 | 6.28 | 22,818 |
| Apr 24, 2024 | 6.05 | 6.30 | 6.05 | 6.25 | 6.08 | 11,018 |
| Apr 23, 2024 | 6.10 | 6.20 | 5.90 | 6.10 | 5.94 | 31,173 |
| Apr 22, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 5.94 | 4,969 |
| Apr 19, 2024 | 5.95 | 5.95 | 5.80 | 5.95 | 5.79 | 8,518 |
| Apr 18, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.74 | 4,186 |
| Apr 17, 2024 | 6.00 | 6.05 | 5.80 | 5.90 | 5.74 | 8,350 |
| Apr 16, 2024 | 6.10 | 6.10 | 5.80 | 5.90 | 5.74 | 14,696 |
| Apr 15, 2024 | 6.10 | 6.10 | 5.95 | 5.95 | 5.79 | 3,087 |
| Apr 12, 2024 | 5.90 | 6.40 | 5.85 | 6.15 | 5.98 | 48,780 |
| Apr 11, 2024 | 5.75 | 5.95 | 5.75 | 5.90 | 5.74 | 2,831 |
| Apr 10, 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.64 | 100 |
| Apr 9, 2024 | 5.85 | 5.95 | 5.85 | 5.85 | 5.69 | 4,841 |
| Apr 8, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.55 | 3,854 |
| Apr 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | - |
| Apr 4, 2024 | 5.65 | 5.95 | 5.65 | 5.95 | 5.79 | 575 |
| Apr 3, 2024 | 5.70 | 5.80 | 5.70 | 5.80 | 5.64 | 204 |
| Apr 2, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.64 | 25 |
| Mar 28, 2024 | 5.90 | 6.00 | 5.90 | 5.96 | 5.80 | 1,580 |
| Mar 27, 2024 | 6.00 | 6.04 | 5.94 | 6.00 | 5.84 | 4,040 |
| Mar 26, 2024 | 5.86 | 5.92 | 5.86 | 5.90 | 5.74 | 739 |
| Mar 25, 2024 | 6.08 | 6.08 | 5.94 | 5.98 | 5.82 | 3,953 |
| Mar 22, 2024 | 6.20 | 6.20 | 5.94 | 6.10 | 5.94 | 7,683 |
| Mar 21, 2024 | 5.86 | 6.38 | 5.86 | 6.20 | 6.03 | 215,704 |
| Mar 20, 2024 | 5.80 | 5.80 | 5.56 | 5.64 | 5.49 | 11,267 |
| Mar 19, 2024 | 5.60 | 5.98 | 5.60 | 5.74 | 5.58 | 39,660 |
| Mar 18, 2024 | 5.52 | 5.52 | 5.48 | 5.50 | 5.35 | 7,860 |
| Mar 15, 2024 | 5.36 | 5.50 | 5.36 | 5.46 | 5.31 | 7,483 |
| Mar 14, 2024 | 5.18 | 5.34 | 5.18 | 5.28 | 5.14 | 36,296 |
| Mar 13, 2024 | 5.24 | 5.24 | 5.10 | 5.14 | 5.00 | - |
| Mar 12, 2024 | 5.56 | 5.58 | 5.10 | 5.18 | 5.04 | 24,572 |
| Mar 11, 2024 | 5.20 | 5.60 | 5.20 | 5.50 | 5.35 | 48,971 |
| Mar 8, 2024 | 5.40 | 5.40 | 5.02 | 5.32 | 5.18 | 11,116 |
| Mar 7, 2024 | 5.26 | 5.38 | 5.26 | 5.30 | 5.16 | 2,050 |
| Mar 6, 2024 | 5.06 | 5.20 | 5.06 | 5.16 | 5.02 | 250 |
| Mar 5, 2024 | 5.00 | 5.28 | 4.97 | 5.18 | 5.04 | 11,788 |
| Mar 4, 2024 | 5.00 | 5.02 | 4.95 | 4.95 | 4.82 | 3,387 |
| Mar 1, 2024 | 5.00 | 5.00 | 4.96 | 4.96 | 4.83 | 3,000 |
| Feb 29, 2024 | 5.04 | 5.04 | 5.00 | 5.04 | 4.90 | 2,834 |
| Feb 28, 2024 | 4.74 | 4.99 | 4.74 | 4.95 | 4.82 | 5,343 |
| Feb 27, 2024 | 4.91 | 4.91 | 4.72 | 4.77 | 4.64 | 5,887 |
| Feb 26, 2024 | 5.22 | 5.22 | 4.96 | 5.00 | 4.86 | 9,118 |
| Feb 23, 2024 | 5.40 | 5.40 | 5.26 | 5.30 | 5.16 | 4,836 |
| Feb 22, 2024 | 5.40 | 5.52 | 5.32 | 5.46 | 5.31 | 11,910 |
| Feb 21, 2024 | 5.50 | 5.54 | 5.44 | 5.44 | 5.29 | 3,779 |
| Feb 20, 2024 | 5.54 | 5.56 | 5.36 | 5.42 | 5.27 | 6,605 |
| Feb 19, 2024 | 5.38 | 5.54 | 5.24 | 5.48 | 5.33 | 19,090 |
| Feb 16, 2024 | 5.54 | 5.54 | 5.36 | 5.42 | 5.27 | 10,091 |
| Feb 15, 2024 | 5.40 | 5.50 | 5.34 | 5.46 | 5.31 | 2,200 |
| Feb 14, 2024 | 5.30 | 5.56 | 5.20 | 5.50 | 5.35 | 19,218 |
| Feb 13, 2024 | 5.30 | 5.52 | 5.30 | 5.46 | 5.31 | 82,563 |
| Feb 12, 2024 | 4.98 | 5.28 | 4.95 | 5.22 | 5.08 | 63,341 |
| Feb 9, 2024 | 4.97 | 4.97 | 4.84 | 4.95 | 4.82 | 24,618 |
| Feb 8, 2024 | 4.38 | 4.98 | 4.26 | 4.96 | 4.83 | 31,432 |
| Feb 7, 2024 | 4.37 | 4.38 | 4.34 | 4.34 | 4.22 | 642 |
| Feb 6, 2024 | 4.35 | 4.35 | 4.32 | 4.32 | 4.20 | 2,686 |
| Feb 5, 2024 | 4.27 | 4.33 | 4.26 | 4.33 | 4.21 | 1,500 |
| Feb 2, 2024 | 4.40 | 4.43 | 4.32 | 4.32 | 4.20 | 12,836 |
| Feb 1, 2024 | 4.31 | 4.40 | 4.31 | 4.40 | 4.28 | 1 |
| Jan 31, 2024 | 4.45 | 4.45 | 4.36 | 4.36 | 4.24 | 11,152 |
| Jan 30, 2024 | 4.40 | 4.41 | 4.35 | 4.41 | 4.29 | 2,718 |
| Jan 29, 2024 | 4.27 | 4.44 | 4.27 | 4.42 | 4.30 | 22,677 |
| Jan 26, 2024 | 4.26 | 4.33 | 4.26 | 4.33 | 4.21 | 1,700 |
| Jan 25, 2024 | 4.39 | 4.39 | 4.32 | 4.32 | 4.20 | 2,508 |
| Jan 24, 2024 | 4.28 | 4.37 | 4.28 | 4.31 | 4.19 | 3,730 |
| Jan 23, 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.10 | - |
| Jan 22, 2024 | 4.25 | 4.26 | 4.16 | 4.22 | 4.11 | 3,286 |
| Jan 19, 2024 | 4.25 | 4.25 | 4.16 | 4.18 | 4.07 | 1,520 |
| Jan 18, 2024 | 4.28 | 4.28 | 4.26 | 4.26 | 4.14 | 25 |
| Jan 17, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.08 | - |
| Jan 16, 2024 | 4.18 | 4.19 | 4.15 | 4.19 | 4.08 | 5,991 |
| Jan 15, 2024 | 4.21 | 4.21 | 4.18 | 4.18 | 4.07 | 7,392 |
| Jan 12, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.08 | - |
| Jan 11, 2024 | 4.16 | 4.23 | 4.16 | 4.23 | 4.12 | 275 |
| Jan 10, 2024 | 4.21 | 4.23 | 4.13 | 4.23 | 4.12 | 6,219 |
| Jan 9, 2024 | 4.22 | 4.33 | 4.22 | 4.33 | 4.21 | 6,598 |
| Jan 8, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.21 | - |
| Jan 5, 2024 | 4.28 | 4.40 | 4.28 | 4.33 | 4.21 | 2,206 |
| Jan 4, 2024 | 4.20 | 4.24 | 4.10 | 4.24 | 4.13 | 10,695 |
| Jan 3, 2024 | 4.49 | 4.49 | 4.20 | 4.20 | 4.09 | 14,297 |
| Jan 2, 2024 | 4.37 | 4.40 | 4.33 | 4.33 | 4.21 | 1,489 |
| Dec 29, 2023 | 4.56 | 4.56 | 4.46 | 4.46 | 4.34 | 100 |
| Dec 28, 2023 | 4.37 | 4.47 | 4.37 | 4.47 | 4.35 | 1,000 |
| Dec 27, 2023 | 4.37 | 4.47 | 4.37 | 4.47 | 4.35 | 739 |
| Dec 22, 2023 | 4.50 | 4.54 | 4.50 | 4.54 | 4.42 | 88 |
| Dec 21, 2023 | 4.56 | 4.56 | 4.49 | 4.49 | 4.37 | 100 |
| Dec 20, 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.36 | - |
Related Tickers
ERCG.DE Telefonaktiebolaget LM Ericsson (publ)
7.82
0.00%
CFC.DE aconnic AG
0.8600
-0.58%
E3B.DE Eutelsat Group
2.4840
-7.66%
QH9.DE ADTRAN Holdings, Inc.
7.85
-3.42%
2HP.DE Hewlett Packard Enterprise Company
19.86
-2.11%
ADV.DE Adtran Networks SE
19.92
0.00%
FQT.DE Frequentis AG
27.10
-5.24%
FQT.VI Frequentis AG
26.80
-5.96%
CIS.DE Cisco Systems, Inc.
55.56
-0.32%
ERCB.DE Telefonaktiebolaget LM Ericsson (publ)
7.63
-2.13%