6.05
-0.04
(-0.66%)
At close: April 17 at 5:36:04 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 17, 2025 | 6.01 | 6.05 | 5.97 | 6.05 | 6.05 | 17,351 |
| Apr 16, 2025 | 6.00 | 6.10 | 6.00 | 6.09 | 6.09 | 5,522 |
| Apr 15, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| Apr 14, 2025 | 5.86 | 6.22 | 5.79 | 5.99 | 5.99 | 55,979 |
| Apr 11, 2025 | 6.09 | 6.09 | 5.95 | 6.02 | 6.02 | 43,275 |
| Apr 10, 2025 | 5.69 | 6.05 | 5.69 | 5.99 | 5.99 | 45,980 |
| Apr 9, 2025 | 5.99 | 6.06 | 5.81 | 5.81 | 5.81 | 1,888 |
| Apr 8, 2025 | 5.81 | 6.10 | 5.81 | 6.10 | 6.10 | 2,946 |
| Apr 7, 2025 | 5.11 | 6.37 | 5.10 | 5.83 | 5.83 | 55,786 |
| Apr 4, 2025 | 5.78 | 6.00 | 5.24 | 6.00 | 6.00 | 135,212 |
| Apr 3, 2025 | 5.67 | 5.99 | 5.38 | 5.78 | 5.78 | 30,983 |
| Apr 2, 2025 | 5.79 | 6.10 | 5.64 | 5.85 | 5.85 | 23,792 |
| Apr 1, 2025 | 5.91 | 5.91 | 5.64 | 5.64 | 5.64 | 10,058 |
| Mar 31, 2025 | 5.89 | 5.99 | 5.60 | 5.88 | 5.88 | 43,173 |
| Mar 28, 2025 | 5.70 | 5.99 | 5.70 | 5.74 | 5.74 | 286 |
| Mar 27, 2025 | 5.84 | 6.00 | 5.52 | 5.80 | 5.80 | 16,982 |
| Mar 26, 2025 | 5.96 | 5.98 | 5.06 | 5.89 | 5.89 | 32,455 |
| Mar 25, 2025 | 6.04 | 6.17 | 6.04 | 6.08 | 6.08 | 5,180 |
| Mar 24, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Mar 21, 2025 | 6.01 | 6.09 | 5.92 | 6.01 | 6.01 | 15,978 |
| Mar 20, 2025 | 5.71 | 6.20 | 5.71 | 6.05 | 6.05 | 23,053 |
| Mar 19, 2025 | 5.74 | 5.90 | 5.62 | 5.82 | 5.82 | 9,220 |
| Mar 18, 2025 | 5.44 | 5.74 | 5.32 | 5.74 | 5.74 | 22,826 |
| Mar 17, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Mar 14, 2025 | 5.49 | 5.75 | 5.49 | 5.62 | 5.62 | 34,487 |
| Mar 13, 2025 | 5.37 | 5.55 | 5.30 | 5.47 | 5.47 | 36,317 |
| Mar 12, 2025 | 5.39 | 5.50 | 5.29 | 5.39 | 5.39 | 18,711 |
| Mar 11, 2025 | 5.26 | 5.50 | 5.03 | 5.41 | 5.41 | 85,216 |
| Mar 10, 2025 | 5.25 | 5.56 | 5.06 | 5.25 | 5.25 | 56,679 |
| Mar 7, 2025 | 4.53 | 5.70 | 4.53 | 5.14 | 5.14 | 152,073 |
| Mar 6, 2025 | 3.50 | 5.86 | 3.50 | 5.00 | 5.00 | 165,216 |
| Mar 5, 2025 | 3.20 | 3.47 | 3.20 | 3.46 | 3.46 | 14,539 |
| Mar 4, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | 7,635 |
| Mar 3, 2025 | 3.28 | 3.38 | 3.28 | 3.34 | 3.34 | 6,059 |
| Feb 28, 2025 | 3.34 | 3.45 | 3.29 | 3.36 | 3.36 | 16,612 |
| Feb 27, 2025 | 3.50 | 3.50 | 3.31 | 3.41 | 3.41 | 5,661 |
| Feb 26, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Feb 25, 2025 | 3.66 | 3.72 | 3.58 | 3.60 | 3.60 | 6,975 |
| Feb 24, 2025 | 3.84 | 3.84 | 3.54 | 3.68 | 3.68 | 30,285 |
| Feb 21, 2025 | 4.34 | 4.38 | 3.52 | 4.02 | 4.02 | 71,966 |
| Feb 20, 2025 | 4.41 | 4.72 | 4.15 | 4.26 | 4.26 | 16,558 |
| Feb 19, 2025 | 4.45 | 4.51 | 4.41 | 4.45 | 4.45 | 4,886 |
| Feb 18, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Feb 17, 2025 | 4.40 | 4.74 | 4.40 | 4.61 | 4.61 | 23,096 |
| Feb 14, 2025 | 4.39 | 4.40 | 4.34 | 4.38 | 4.38 | 3,459 |
| Feb 13, 2025 | 4.20 | 4.36 | 4.01 | 4.36 | 4.36 | 17,926 |
| Feb 12, 2025 | 4.58 | 4.58 | 3.92 | 4.26 | 4.26 | 40,120 |
| Feb 11, 2025 | 4.51 | 4.69 | 4.51 | 4.68 | 4.68 | 5,399 |
| Feb 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Feb 7, 2025 | 5.49 | 5.49 | 4.86 | 4.86 | 4.86 | 21,083 |
| Feb 6, 2025 | 5.37 | 5.49 | 5.36 | 5.40 | 5.40 | 5,292 |
| Feb 5, 2025 | 5.37 | 5.48 | 5.33 | 5.42 | 5.42 | 3,976 |
| Feb 4, 2025 | 5.55 | 5.55 | 5.38 | 5.47 | 5.47 | 726 |
| Feb 3, 2025 | 5.78 | 5.78 | 5.38 | 5.44 | 5.44 | 4,347 |
| Jan 31, 2025 | 5.36 | 5.50 | 5.30 | 5.48 | 5.48 | 7,808 |
| Jan 30, 2025 | 5.36 | 5.60 | 5.36 | 5.38 | 5.38 | 15,532 |
| Jan 29, 2025 | 5.58 | 5.68 | 5.43 | 5.43 | 5.43 | 10,330 |
| Jan 28, 2025 | 5.73 | 5.90 | 5.55 | 5.55 | 5.55 | 16,703 |
| Jan 27, 2025 | 5.21 | 5.94 | 5.21 | 5.89 | 5.89 | 19,113 |
| Jan 24, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jan 23, 2025 | 5.39 | 5.69 | 5.30 | 5.69 | 5.69 | 23,112 |
| Jan 22, 2025 | 5.34 | 5.54 | 5.20 | 5.36 | 5.36 | 24,350 |
| Jan 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jan 20, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jan 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Jan 16, 2025 | 4.78 | 5.68 | 4.72 | 5.44 | 5.44 | 36,143 |
| Jan 15, 2025 | 4.88 | 4.92 | 4.66 | 4.82 | 4.82 | 17,915 |
| Jan 14, 2025 | 4.51 | 4.84 | 4.51 | 4.61 | 4.61 | 21,151 |
| Jan 13, 2025 | 4.51 | 4.59 | 4.50 | 4.53 | 4.53 | 1,891 |
| Jan 10, 2025 | 4.54 | 4.65 | 4.51 | 4.57 | 4.57 | 5,470 |
| Jan 9, 2025 | 4.52 | 4.60 | 4.52 | 4.53 | 4.53 | 4,265 |
| Jan 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Jan 7, 2025 | 4.61 | 4.91 | 4.55 | 4.55 | 4.55 | 27,825 |
| Jan 6, 2025 | 4.66 | 4.78 | 4.60 | 4.64 | 4.64 | 6,219 |
| Jan 3, 2025 | 4.71 | 4.86 | 4.71 | 4.78 | 4.78 | 7,833 |
| Jan 2, 2025 | 4.65 | 4.72 | 4.51 | 4.62 | 4.62 | 19,816 |
| Dec 30, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Dec 27, 2024 | 5.18 | 5.21 | 4.60 | 4.84 | 4.84 | 20,708 |
| Dec 23, 2024 | 5.29 | 5.34 | 5.17 | 5.17 | 5.17 | 22,203 |
| Dec 20, 2024 | 5.48 | 5.48 | 5.25 | 5.26 | 5.26 | 12,973 |
| Dec 19, 2024 | 5.69 | 5.69 | 5.36 | 5.48 | 5.48 | 8,618 |
| Dec 18, 2024 | 5.60 | 5.66 | 5.56 | 5.66 | 5.66 | 9,532 |
| Dec 17, 2024 | 5.47 | 5.69 | 5.40 | 5.69 | 5.69 | 4,897 |
| Dec 16, 2024 | 5.58 | 5.70 | 5.40 | 5.40 | 5.40 | 14,813 |
| Dec 13, 2024 | 5.36 | 5.55 | 5.35 | 5.55 | 5.55 | 6,501 |
| Dec 12, 2024 | 5.12 | 5.55 | 5.11 | 5.35 | 5.35 | 26,979 |
| Dec 11, 2024 | 5.77 | 5.95 | 5.57 | 5.57 | 5.57 | 21,264 |
| Dec 10, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Dec 9, 2024 | 4.28 | 4.98 | 4.17 | 4.92 | 4.92 | 28,355 |
| Dec 6, 2024 | 4.14 | 4.32 | 4.14 | 4.28 | 4.28 | 17,147 |
| Dec 5, 2024 | 4.05 | 4.18 | 4.05 | 4.13 | 4.13 | 14,831 |
| Dec 4, 2024 | 4.11 | 4.12 | 4.04 | 4.07 | 4.07 | 8,276 |
| Dec 3, 2024 | 4.06 | 4.20 | 4.01 | 4.09 | 4.09 | 23,215 |
| Dec 2, 2024 | 4.09 | 4.20 | 3.95 | 4.07 | 4.07 | 44,079 |
| Nov 29, 2024 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | 11,643 |
| Nov 28, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| Nov 27, 2024 | 3.80 | 3.80 | 3.64 | 3.72 | 3.72 | 39,014 |
| Nov 26, 2024 | 4.00 | 4.00 | 3.78 | 3.89 | 3.89 | 7,668 |
| Nov 25, 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| Nov 22, 2024 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | 5,339 |
| Nov 21, 2024 | 4.20 | 4.20 | 4.09 | 4.14 | 4.14 | 7,749 |
| Nov 20, 2024 | 4.19 | 4.20 | 4.14 | 4.18 | 4.18 | 2,369 |
| Nov 19, 2024 | 4.28 | 4.30 | 4.19 | 4.22 | 4.22 | 6,234 |
| Nov 18, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Nov 15, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Nov 14, 2024 | 4.65 | 4.68 | 4.15 | 4.34 | 4.34 | 26,386 |
| Nov 13, 2024 | 4.84 | 4.88 | 4.50 | 4.69 | 4.69 | 22,205 |
| Nov 12, 2024 | 4.72 | 4.90 | 4.70 | 4.84 | 4.84 | 13,183 |
| Nov 11, 2024 | 5.10 | 5.10 | 4.62 | 4.76 | 4.76 | 27,659 |
| Nov 8, 2024 | 5.12 | 5.25 | 5.12 | 5.12 | 5.12 | 4,787 |
| Nov 7, 2024 | 5.36 | 5.38 | 5.01 | 5.11 | 5.11 | 19,083 |
| Nov 6, 2024 | 5.40 | 5.50 | 5.31 | 5.35 | 5.35 | 12,976 |
| Nov 5, 2024 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 6,965 |
| Nov 4, 2024 | 5.40 | 5.48 | 5.33 | 5.42 | 5.42 | 3,787 |
| Nov 1, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Oct 31, 2024 | 5.63 | 5.63 | 5.40 | 5.42 | 5.42 | 4,761 |
| Oct 30, 2024 | 5.59 | 5.71 | 5.59 | 5.71 | 5.71 | 1,663 |
| Oct 29, 2024 | 5.53 | 5.72 | 5.52 | 5.59 | 5.59 | 9,059 |
| Oct 28, 2024 | 6.26 | 6.45 | 4.60 | 5.44 | 5.44 | 47,071 |
| Oct 25, 2024 | 6.46 | 6.47 | 6.40 | 6.40 | 6.40 | 2,433 |
| Oct 24, 2024 | 6.45 | 6.48 | 6.40 | 6.45 | 6.45 | 3,138 |
| Oct 23, 2024 | 6.46 | 6.58 | 6.40 | 6.40 | 6.40 | 3,678 |
| Oct 22, 2024 | 6.56 | 6.66 | 6.45 | 6.45 | 6.45 | 5,339 |
| Oct 21, 2024 | 6.41 | 6.71 | 6.40 | 6.54 | 6.54 | 8,776 |
| Oct 18, 2024 | 6.70 | 6.70 | 6.32 | 6.40 | 6.40 | 9,587 |
| Oct 17, 2024 | 6.75 | 6.77 | 6.61 | 6.77 | 6.77 | 4,569 |
| Oct 16, 2024 | 6.85 | 6.87 | 6.73 | 6.77 | 6.77 | 3,576 |
| Oct 15, 2024 | 7.08 | 7.08 | 6.84 | 6.84 | 6.84 | 6,356 |
| Oct 14, 2024 | 7.05 | 7.11 | 7.01 | 7.01 | 7.01 | 2,327 |
| Oct 11, 2024 | 7.19 | 7.19 | 7.05 | 7.05 | 7.05 | 4,766 |
| Oct 10, 2024 | 6.95 | 7.18 | 6.95 | 7.11 | 7.11 | 4,249 |
| Oct 9, 2024 | 6.95 | 6.96 | 6.91 | 6.95 | 6.95 | 3,130 |
| Oct 8, 2024 | 6.85 | 6.95 | 6.85 | 6.94 | 6.94 | - |
| Oct 7, 2024 | 6.93 | 7.05 | 6.85 | 6.85 | 6.85 | 8,752 |
| Oct 4, 2024 | 7.20 | 7.20 | 6.87 | 6.92 | 6.92 | 7,127 |
| Oct 3, 2024 | 6.99 | 7.20 | 6.99 | 7.12 | 7.12 | 7,099 |
| Oct 2, 2024 | 7.06 | 7.07 | 6.97 | 6.98 | 6.98 | 2,623 |
| Oct 1, 2024 | 6.79 | 7.02 | 6.76 | 7.02 | 7.02 | 12,419 |
| Sep 30, 2024 | 6.79 | 6.79 | 6.70 | 6.73 | 6.73 | 6,574 |
| Sep 27, 2024 | 6.70 | 6.79 | 6.65 | 6.71 | 6.71 | 6,812 |
| Sep 26, 2024 | 6.86 | 6.86 | 6.70 | 6.70 | 6.70 | 6,193 |
| Sep 25, 2024 | 6.53 | 6.93 | 6.42 | 6.86 | 6.86 | 6,218 |
| Sep 24, 2024 | 6.90 | 7.09 | 6.37 | 6.42 | 6.42 | 14,947 |
| Sep 23, 2024 | 6.99 | 7.00 | 6.76 | 7.00 | 7.00 | 3,198 |
| Sep 20, 2024 | 6.97 | 7.12 | 6.76 | 6.76 | 6.76 | 10,783 |
| Sep 19, 2024 | 7.03 | 7.19 | 6.95 | 6.95 | 6.95 | 5,361 |
| Sep 18, 2024 | 7.10 | 7.12 | 7.02 | 7.02 | 7.02 | 3,355 |
| Sep 17, 2024 | 7.10 | 7.15 | 7.02 | 7.11 | 7.11 | 3,325 |
| Sep 16, 2024 | 7.34 | 7.34 | 7.12 | 7.12 | 7.12 | 5,974 |
| Sep 13, 2024 | 7.20 | 7.44 | 7.06 | 7.41 | 7.41 | 19,169 |
| Sep 12, 2024 | 6.83 | 7.20 | 6.82 | 7.16 | 7.16 | 27,519 |
| Sep 11, 2024 | 6.73 | 6.87 | 6.70 | 6.82 | 6.82 | 7,791 |
| Sep 10, 2024 | 6.67 | 6.67 | 6.52 | 6.56 | 6.56 | 3,333 |
| Sep 9, 2024 | 6.46 | 6.74 | 6.36 | 6.66 | 6.66 | 6,612 |
| Sep 6, 2024 | 6.50 | 6.53 | 6.30 | 6.45 | 6.45 | 6,782 |
| Sep 5, 2024 | 6.34 | 6.40 | 6.24 | 6.39 | 6.39 | 9,996 |
| Sep 4, 2024 | 6.51 | 6.51 | 6.17 | 6.34 | 6.34 | 4,514 |
| Sep 3, 2024 | 6.61 | 6.61 | 6.28 | 6.28 | 6.28 | 7,851 |
| Sep 2, 2024 | 6.52 | 6.61 | 6.52 | 6.61 | 6.61 | 3,950 |
| Aug 30, 2024 | 6.42 | 6.51 | 6.36 | 6.51 | 6.51 | 6,692 |
| Aug 29, 2024 | 6.26 | 6.47 | 6.25 | 6.47 | 6.47 | 2,800 |
| Aug 28, 2024 | 6.61 | 6.65 | 6.19 | 6.25 | 6.25 | 19,784 |
| Aug 27, 2024 | 6.58 | 6.60 | 6.55 | 6.58 | 6.58 | 3,471 |
| Aug 26, 2024 | 6.60 | 6.60 | 6.55 | 6.58 | 6.58 | 1,751 |
| Aug 23, 2024 | 6.49 | 6.55 | 6.45 | 6.55 | 6.55 | 1,152 |
| Aug 22, 2024 | 6.43 | 6.51 | 6.35 | 6.35 | 6.35 | 8,222 |
| Aug 21, 2024 | 6.49 | 6.70 | 6.33 | 6.37 | 6.37 | 16,141 |
| Aug 20, 2024 | 6.72 | 6.72 | 6.45 | 6.47 | 6.47 | 11,280 |
| Aug 19, 2024 | 6.68 | 6.74 | 6.62 | 6.71 | 6.71 | 3,080 |
| Aug 16, 2024 | 6.48 | 6.74 | 6.47 | 6.69 | 6.69 | 3,260 |
| Aug 15, 2024 | 6.29 | 6.51 | 6.29 | 6.49 | 6.49 | 21,860 |
| Aug 14, 2024 | 6.50 | 6.51 | 6.20 | 6.20 | 6.20 | 9,855 |
| Aug 13, 2024 | 6.47 | 6.50 | 6.40 | 6.45 | 6.45 | 6,746 |
| Aug 12, 2024 | 6.35 | 6.48 | 6.24 | 6.32 | 6.32 | 10,796 |
| Aug 9, 2024 | 6.29 | 6.75 | 6.28 | 6.48 | 6.48 | 12,851 |
| Aug 8, 2024 | 6.05 | 6.50 | 5.90 | 6.28 | 6.28 | 14,458 |
| Aug 7, 2024 | 5.83 | 6.10 | 5.83 | 5.97 | 5.97 | 9,908 |
| Aug 6, 2024 | 5.51 | 6.08 | 5.51 | 5.67 | 5.67 | 12,087 |
| Aug 5, 2024 | 5.66 | 5.80 | 5.11 | 5.44 | 5.44 | 34,547 |
| Aug 2, 2024 | 6.12 | 6.12 | 5.56 | 5.65 | 5.65 | 10,155 |
| Aug 1, 2024 | 6.22 | 6.28 | 6.00 | 6.12 | 6.12 | 7,428 |
| Jul 31, 2024 | 6.07 | 6.23 | 6.07 | 6.20 | 6.20 | 2,686 |
| Jul 30, 2024 | 6.36 | 6.36 | 6.04 | 6.06 | 6.06 | 11,942 |
| Jul 29, 2024 | 6.05 | 6.31 | 6.02 | 6.30 | 6.30 | 14,707 |
| Jul 26, 2024 | 5.90 | 6.20 | 5.87 | 5.96 | 5.96 | 12,354 |
| Jul 25, 2024 | 5.74 | 5.81 | 5.52 | 5.73 | 5.73 | 34,846 |
| Jul 24, 2024 | 5.74 | 5.93 | 5.74 | 5.80 | 5.80 | 25,355 |
| Jul 23, 2024 | 6.19 | 6.19 | 5.85 | 5.86 | 5.86 | 17,174 |
| Jul 22, 2024 | 6.02 | 6.25 | 6.02 | 6.25 | 6.25 | 16,454 |
| Jul 19, 2024 | 5.78 | 6.13 | 5.75 | 6.10 | 6.10 | 18,743 |
| Jul 18, 2024 | 5.76 | 5.81 | 5.58 | 5.77 | 5.77 | 30,828 |
| Jul 17, 2024 | 6.05 | 6.14 | 5.75 | 5.75 | 5.75 | 17,329 |
| Jul 16, 2024 | 5.78 | 6.15 | 5.63 | 6.05 | 6.05 | 39,899 |
| Jul 15, 2024 | 5.63 | 5.91 | 5.53 | 5.87 | 5.87 | 38,182 |
| Jul 12, 2024 | 6.05 | 6.90 | 5.59 | 5.71 | 5.71 | 165,848 |
| Jul 11, 2024 | 8.22 | 8.36 | 8.00 | 8.31 | 8.31 | 11,876 |
| Jul 10, 2024 | 7.87 | 8.07 | 7.87 | 8.07 | 8.07 | 2,763 |
| Jul 9, 2024 | 8.20 | 8.20 | 7.88 | 7.90 | 7.90 | 10,725 |
| Jul 8, 2024 | 8.11 | 8.17 | 7.97 | 8.11 | 8.11 | 9,690 |
| Jul 5, 2024 | 7.85 | 8.09 | 7.81 | 8.09 | 8.09 | 17,718 |
| Jul 4, 2024 | 8.40 | 8.40 | 7.73 | 7.77 | 7.77 | 21,183 |
| Jul 3, 2024 | 7.30 | 8.48 | 7.30 | 8.14 | 8.14 | 25,002 |
| Jul 2, 2024 | 7.31 | 7.31 | 7.07 | 7.26 | 7.26 | 19,328 |
| Jul 1, 2024 | 6.82 | 7.34 | 6.82 | 7.31 | 7.31 | 23,422 |
| Jun 28, 2024 | 6.76 | 6.92 | 6.76 | 6.76 | 6.76 | 10,436 |
| Jun 27, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jun 26, 2024 | 6.76 | 7.05 | 6.74 | 6.95 | 6.95 | 25,441 |
| Jun 25, 2024 | 6.59 | 6.83 | 6.58 | 6.77 | 6.77 | 25,262 |
| Jun 24, 2024 | 6.60 | 6.73 | 6.43 | 6.63 | 6.63 | 17,792 |
| Jun 21, 2024 | 6.47 | 6.63 | 6.40 | 6.59 | 6.59 | 24,554 |
| Jun 20, 2024 | 6.73 | 6.94 | 6.41 | 6.47 | 6.47 | 60,954 |
| Jun 19, 2024 | 6.79 | 6.79 | 6.65 | 6.70 | 6.70 | 17,857 |
| Jun 18, 2024 | 6.97 | 7.02 | 6.76 | 6.78 | 6.78 | 15,551 |
| Jun 17, 2024 | 6.95 | 7.13 | 6.92 | 6.96 | 6.96 | 21,760 |
| Jun 14, 2024 | 7.13 | 7.14 | 6.87 | 6.89 | 6.89 | 27,642 |
| Jun 13, 2024 | 7.55 | 7.56 | 7.13 | 7.13 | 7.13 | 17,977 |
| Jun 12, 2024 | 7.79 | 7.84 | 7.42 | 7.55 | 7.55 | 29,837 |
| Jun 11, 2024 | 7.73 | 7.82 | 7.55 | 7.78 | 7.78 | 15,658 |
| Jun 10, 2024 | 7.50 | 7.63 | 7.37 | 7.63 | 7.63 | 47,788 |
| Jun 7, 2024 | 8.03 | 8.10 | 7.76 | 7.76 | 7.76 | 11,544 |
| Jun 6, 2024 | 7.93 | 8.05 | 7.82 | 8.05 | 8.05 | 16,390 |
| Jun 5, 2024 | 7.99 | 8.00 | 7.90 | 7.93 | 7.93 | 10,417 |
| Jun 4, 2024 | 8.19 | 8.20 | 7.89 | 7.99 | 7.99 | 23,500 |
| Jun 3, 2024 | 8.64 | 8.64 | 8.18 | 8.19 | 8.19 | 23,318 |
| May 31, 2024 | 8.63 | 8.75 | 8.42 | 8.44 | 8.44 | 18,795 |
| May 30, 2024 | 8.36 | 8.84 | 8.31 | 8.64 | 8.64 | 23,509 |
| May 29, 2024 | 8.78 | 8.81 | 8.44 | 8.50 | 8.50 | 18,267 |
| May 28, 2024 | 8.88 | 8.88 | 8.74 | 8.78 | 8.78 | 19,899 |
| May 27, 2024 | 8.71 | 8.90 | 8.70 | 8.86 | 8.86 | 19,306 |
| May 24, 2024 | 9.18 | 9.18 | 8.64 | 8.64 | 8.64 | 17,750 |
| May 23, 2024 | 9.15 | 9.27 | 9.02 | 9.07 | 9.07 | 25,294 |
| May 22, 2024 | 8.94 | 9.16 | 8.89 | 9.06 | 9.06 | 28,080 |
| May 21, 2024 | 9.00 | 9.10 | 8.65 | 8.91 | 8.91 | 55,498 |
| May 20, 2024 | 8.89 | 9.08 | 8.86 | 9.00 | 9.00 | 26,524 |
| May 17, 2024 | 8.69 | 8.95 | 8.64 | 8.87 | 8.87 | 35,938 |
| May 16, 2024 | 9.17 | 9.20 | 8.61 | 8.68 | 8.68 | 36,631 |
| May 15, 2024 | 9.39 | 9.49 | 9.12 | 9.22 | 9.22 | 48,889 |
| May 14, 2024 | 8.70 | 9.56 | 8.60 | 9.53 | 9.53 | 64,908 |
| May 13, 2024 | 9.26 | 9.59 | 8.60 | 8.72 | 8.72 | 69,671 |
| May 10, 2024 | 8.82 | 9.60 | 8.82 | 9.36 | 9.36 | 75,715 |
| May 9, 2024 | 8.56 | 8.89 | 8.29 | 8.82 | 8.82 | 50,597 |
| May 8, 2024 | 8.42 | 8.75 | 7.61 | 8.65 | 8.65 | 235,599 |
| May 7, 2024 | 10.90 | 10.90 | 8.62 | 9.03 | 9.03 | 319,747 |
| May 6, 2024 | 16.50 | 16.80 | 16.30 | 16.56 | 16.56 | 13,842 |
| May 3, 2024 | 16.58 | 16.68 | 16.14 | 16.20 | 16.20 | 11,472 |
| May 2, 2024 | 15.98 | 16.46 | 15.92 | 16.32 | 16.32 | 13,570 |
| Apr 30, 2024 | 16.18 | 16.18 | 15.86 | 15.98 | 15.98 | 10,373 |
| Apr 29, 2024 | 16.24 | 16.44 | 15.76 | 16.20 | 16.20 | 13,871 |
| Apr 26, 2024 | 16.02 | 16.54 | 15.84 | 16.22 | 16.22 | 33,408 |
| Apr 25, 2024 | 15.20 | 16.20 | 15.20 | 16.16 | 16.16 | 34,497 |
| Apr 24, 2024 | 15.12 | 15.80 | 15.00 | 15.26 | 15.26 | 60,840 |
| Apr 23, 2024 | 14.86 | 15.24 | 14.70 | 15.12 | 15.12 | 24,151 |
| Apr 22, 2024 | 13.86 | 14.70 | 13.86 | 14.64 | 14.64 | 60,331 |
| Apr 19, 2024 | 13.80 | 13.90 | 13.52 | 13.82 | 13.82 | 31,348 |
| Apr 18, 2024 | 14.20 | 14.20 | 13.80 | 13.80 | 13.80 | 28,635 |
| Apr 17, 2024 | 14.22 | 14.50 | 14.20 | 14.20 | 14.20 | 14,022 |
Related Tickers
PAL.DE PAL Next AG
1.1600
-0.85%
RTV.DE Your Family Entertainment AG
1.7100
0.00%
HLG.DE Highlight Communications AG
1.2400
+0.81%
ITN.DE Intertainment AG
0.5460
0.00%
WIG1.DE Sporttotal AG
0.0275
-6.78%
ERO.DE tmc Content Group AG
0.1555
0.00%
VVU.DE Vivendi SE
2.4820
+0.65%
EDL.DE Edel SE & Co. KGaA
4.1400
+0.49%
300251.SZ Beijing Enlight Media Co., Ltd.
20.32
+2.37%
J5A.DE Warner Bros. Discovery, Inc.
7.04
-1.84%