Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.0200
-0.2400
(-5.63%)
At close: February 21 at 5:36:17 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.3400 | 4.3800 | 3.5150 | 4.0200 | 4.0200 | 71,966 |
| Feb 20, 2025 | 4.4050 | 4.7150 | 4.1500 | 4.2600 | 4.2600 | 16,558 |
| Feb 19, 2025 | 4.4500 | 4.5150 | 4.4050 | 4.4500 | 4.4500 | 4,886 |
| Feb 18, 2025 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| Feb 17, 2025 | 4.4000 | 4.7350 | 4.4000 | 4.6100 | 4.6100 | 23,096 |
| Feb 14, 2025 | 4.3950 | 4.4000 | 4.3450 | 4.3750 | 4.3750 | 3,459 |
| Feb 13, 2025 | 4.2050 | 4.3650 | 4.0050 | 4.3650 | 4.3650 | 17,926 |
| Feb 12, 2025 | 4.5800 | 4.5800 | 3.9200 | 4.2550 | 4.2550 | 40,120 |
| Feb 11, 2025 | 4.5150 | 4.6900 | 4.5150 | 4.6800 | 4.6800 | 5,399 |
| Feb 10, 2025 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | - |
| Feb 7, 2025 | 5.4900 | 5.4900 | 4.8550 | 4.8550 | 4.8550 | 21,083 |
| Feb 6, 2025 | 5.3700 | 5.4900 | 5.3600 | 5.4000 | 5.4000 | 5,292 |
| Feb 5, 2025 | 5.3700 | 5.4800 | 5.3300 | 5.4200 | 5.4200 | 3,976 |
| Feb 4, 2025 | 5.5500 | 5.5500 | 5.3800 | 5.4700 | 5.4700 | 726 |
| Feb 3, 2025 | 5.7800 | 5.7800 | 5.3800 | 5.4400 | 5.4400 | 4,347 |
| Jan 31, 2025 | 5.3600 | 5.5000 | 5.3000 | 5.4800 | 5.4800 | 7,808 |
| Jan 30, 2025 | 5.3600 | 5.6000 | 5.3600 | 5.3800 | 5.3800 | 15,532 |
| Jan 29, 2025 | 5.5800 | 5.6800 | 5.4300 | 5.4300 | 5.4300 | 10,330 |
| Jan 28, 2025 | 5.7300 | 5.9000 | 5.5500 | 5.5500 | 5.5500 | 16,703 |
| Jan 27, 2025 | 5.2100 | 5.9400 | 5.2100 | 5.8900 | 5.8900 | 19,113 |
| Jan 24, 2025 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| Jan 23, 2025 | 5.3900 | 5.6900 | 5.3000 | 5.6900 | 5.6900 | 23,112 |
| Jan 22, 2025 | 5.3400 | 5.5400 | 5.2000 | 5.3600 | 5.3600 | 24,350 |
| Jan 21, 2025 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Jan 20, 2025 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Jan 17, 2025 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Jan 16, 2025 | 4.7850 | 5.6800 | 4.7250 | 5.4400 | 5.4400 | 36,143 |
| Jan 15, 2025 | 4.8800 | 4.9200 | 4.6650 | 4.8200 | 4.8200 | 17,915 |
| Jan 14, 2025 | 4.5100 | 4.8350 | 4.5100 | 4.6050 | 4.6050 | 21,151 |
| Jan 13, 2025 | 4.5100 | 4.5950 | 4.5000 | 4.5300 | 4.5300 | 1,891 |
| Jan 10, 2025 | 4.5400 | 4.6500 | 4.5100 | 4.5650 | 4.5650 | 5,470 |
| Jan 9, 2025 | 4.5200 | 4.6000 | 4.5200 | 4.5350 | 4.5350 | 4,265 |
| Jan 8, 2025 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
| Jan 7, 2025 | 4.6150 | 4.9150 | 4.5450 | 4.5450 | 4.5450 | 27,825 |
| Jan 6, 2025 | 4.6600 | 4.7800 | 4.6000 | 4.6350 | 4.6350 | 6,219 |
| Jan 3, 2025 | 4.7100 | 4.8600 | 4.7100 | 4.7800 | 4.7800 | 7,833 |
| Jan 2, 2025 | 4.6500 | 4.7250 | 4.5100 | 4.6200 | 4.6200 | 19,816 |
| Dec 30, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 27, 2024 | 5.1800 | 5.2100 | 4.6000 | 4.8400 | 4.8400 | 20,708 |
| Dec 23, 2024 | 5.2900 | 5.3400 | 5.1700 | 5.1700 | 5.1700 | 22,203 |
| Dec 20, 2024 | 5.4800 | 5.4800 | 5.2500 | 5.2600 | 5.2600 | 12,973 |
| Dec 19, 2024 | 5.6900 | 5.6900 | 5.3600 | 5.4800 | 5.4800 | 8,618 |
| Dec 18, 2024 | 5.6000 | 5.6600 | 5.5600 | 5.6600 | 5.6600 | 9,532 |
| Dec 17, 2024 | 5.4700 | 5.6900 | 5.4000 | 5.6900 | 5.6900 | 4,897 |
| Dec 16, 2024 | 5.5800 | 5.7000 | 5.4000 | 5.4000 | 5.4000 | 14,813 |
| Dec 13, 2024 | 5.3600 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 6,501 |
| Dec 12, 2024 | 5.1200 | 5.5500 | 5.1100 | 5.3500 | 5.3500 | 26,979 |
| Dec 11, 2024 | 5.7700 | 5.9500 | 5.5700 | 5.5700 | 5.5700 | 21,264 |
| Dec 10, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 9, 2024 | 4.2850 | 4.9800 | 4.1700 | 4.9200 | 4.9200 | 28,355 |
| Dec 6, 2024 | 4.1350 | 4.3150 | 4.1350 | 4.2800 | 4.2800 | 17,147 |
| Dec 5, 2024 | 4.0550 | 4.1850 | 4.0550 | 4.1300 | 4.1300 | 14,831 |
| Dec 4, 2024 | 4.1150 | 4.1200 | 4.0400 | 4.0750 | 4.0750 | 8,276 |
| Dec 3, 2024 | 4.0600 | 4.1950 | 4.0100 | 4.0900 | 4.0900 | 23,215 |
| Dec 2, 2024 | 4.0850 | 4.2000 | 3.9500 | 4.0750 | 4.0750 | 44,079 |
| Nov 29, 2024 | 4.0950 | 4.0950 | 3.9700 | 3.9700 | 3.9700 | 11,643 |
| Nov 28, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Nov 27, 2024 | 3.8000 | 3.8000 | 3.6400 | 3.7250 | 3.7250 | 39,014 |
| Nov 26, 2024 | 4.0000 | 4.0000 | 3.7800 | 3.8950 | 3.8950 | 7,668 |
| Nov 25, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Nov 22, 2024 | 4.1650 | 4.1650 | 4.1000 | 4.1400 | 4.1400 | 5,339 |
| Nov 21, 2024 | 4.1950 | 4.2000 | 4.0950 | 4.1400 | 4.1400 | 7,749 |
| Nov 20, 2024 | 4.1900 | 4.1950 | 4.1450 | 4.1800 | 4.1800 | 2,369 |
| Nov 19, 2024 | 4.2800 | 4.2950 | 4.1900 | 4.2200 | 4.2200 | 6,234 |
| Nov 18, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Nov 15, 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Nov 14, 2024 | 4.6500 | 4.6800 | 4.1500 | 4.3350 | 4.3350 | 26,386 |
| Nov 13, 2024 | 4.8400 | 4.8750 | 4.5000 | 4.6900 | 4.6900 | 22,205 |
| Nov 12, 2024 | 4.7150 | 4.9000 | 4.7000 | 4.8450 | 4.8450 | 13,183 |
| Nov 11, 2024 | 5.1000 | 5.1000 | 4.6200 | 4.7650 | 4.7650 | 27,659 |
| Nov 8, 2024 | 5.1200 | 5.2500 | 5.1200 | 5.1200 | 5.1200 | 4,787 |
| Nov 7, 2024 | 5.3600 | 5.3800 | 5.0100 | 5.1100 | 5.1100 | 19,083 |
| Nov 6, 2024 | 5.4000 | 5.5000 | 5.3100 | 5.3500 | 5.3500 | 12,976 |
| Nov 5, 2024 | 5.3000 | 5.4000 | 5.3000 | 5.4000 | 5.4000 | 6,965 |
| Nov 4, 2024 | 5.4000 | 5.4800 | 5.3300 | 5.4200 | 5.4200 | 3,787 |
| Nov 1, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Oct 31, 2024 | 5.6300 | 5.6300 | 5.4000 | 5.4200 | 5.4200 | 4,761 |
| Oct 30, 2024 | 5.5900 | 5.7100 | 5.5900 | 5.7100 | 5.7100 | 1,663 |
| Oct 29, 2024 | 5.5300 | 5.7200 | 5.5200 | 5.5900 | 5.5900 | 9,059 |
| Oct 28, 2024 | 6.2600 | 6.4500 | 4.6000 | 5.4400 | 5.4400 | 47,071 |
| Oct 25, 2024 | 6.4600 | 6.4700 | 6.4000 | 6.4000 | 6.4000 | 2,433 |
| Oct 24, 2024 | 6.4500 | 6.4800 | 6.4000 | 6.4500 | 6.4500 | 3,138 |
| Oct 23, 2024 | 6.4600 | 6.5800 | 6.4000 | 6.4000 | 6.4000 | 3,678 |
| Oct 22, 2024 | 6.5600 | 6.6600 | 6.4500 | 6.4500 | 6.4500 | 5,339 |
| Oct 21, 2024 | 6.4100 | 6.7100 | 6.4000 | 6.5400 | 6.5400 | 8,776 |
| Oct 18, 2024 | 6.7000 | 6.7000 | 6.3200 | 6.4000 | 6.4000 | 9,587 |
| Oct 17, 2024 | 6.7500 | 6.7700 | 6.6100 | 6.7700 | 6.7700 | 4,569 |
| Oct 16, 2024 | 6.8500 | 6.8700 | 6.7300 | 6.7700 | 6.7700 | 3,576 |
| Oct 15, 2024 | 7.0800 | 7.0800 | 6.8400 | 6.8400 | 6.8400 | 6,356 |
| Oct 14, 2024 | 7.0500 | 7.1100 | 7.0100 | 7.0100 | 7.0100 | 2,327 |
| Oct 11, 2024 | 7.1900 | 7.1900 | 7.0500 | 7.0500 | 7.0500 | 4,766 |
| Oct 10, 2024 | 6.9500 | 7.1800 | 6.9500 | 7.1100 | 7.1100 | 4,249 |
| Oct 9, 2024 | 6.9500 | 6.9600 | 6.9100 | 6.9500 | 6.9500 | 3,130 |
| Oct 8, 2024 | 6.8500 | 6.9500 | 6.8500 | 6.9400 | 6.9400 | - |
| Oct 7, 2024 | 6.9300 | 7.0500 | 6.8500 | 6.8500 | 6.8500 | 8,752 |
| Oct 4, 2024 | 7.2000 | 7.2000 | 6.8700 | 6.9200 | 6.9200 | 7,127 |
| Oct 3, 2024 | 6.9900 | 7.2000 | 6.9900 | 7.1200 | 7.1200 | 7,099 |
| Oct 2, 2024 | 7.0600 | 7.0700 | 6.9700 | 6.9800 | 6.9800 | 2,623 |
| Oct 1, 2024 | 6.7900 | 7.0200 | 6.7600 | 7.0200 | 7.0200 | 12,419 |
| Sep 30, 2024 | 6.7900 | 6.7900 | 6.7000 | 6.7300 | 6.7300 | 6,574 |
| Sep 27, 2024 | 6.7000 | 6.7900 | 6.6500 | 6.7100 | 6.7100 | 6,812 |
| Sep 26, 2024 | 6.8600 | 6.8600 | 6.7000 | 6.7000 | 6.7000 | 6,193 |
| Sep 25, 2024 | 6.5300 | 6.9300 | 6.4200 | 6.8600 | 6.8600 | 6,218 |
| Sep 24, 2024 | 6.9000 | 7.0900 | 6.3700 | 6.4200 | 6.4200 | 14,947 |
| Sep 23, 2024 | 6.9900 | 7.0000 | 6.7600 | 7.0000 | 7.0000 | 3,198 |
| Sep 20, 2024 | 6.9700 | 7.1200 | 6.7600 | 6.7600 | 6.7600 | 10,783 |
| Sep 19, 2024 | 7.0300 | 7.1900 | 6.9500 | 6.9500 | 6.9500 | 5,361 |
| Sep 18, 2024 | 7.1000 | 7.1200 | 7.0200 | 7.0200 | 7.0200 | 3,355 |
| Sep 17, 2024 | 7.1000 | 7.1500 | 7.0200 | 7.1100 | 7.1100 | 3,325 |
| Sep 16, 2024 | 7.3400 | 7.3400 | 7.1200 | 7.1200 | 7.1200 | 5,974 |
| Sep 13, 2024 | 7.2000 | 7.4400 | 7.0600 | 7.4100 | 7.4100 | 19,169 |
| Sep 12, 2024 | 6.8300 | 7.2000 | 6.8200 | 7.1600 | 7.1600 | 27,519 |
| Sep 11, 2024 | 6.7300 | 6.8700 | 6.7000 | 6.8200 | 6.8200 | 7,791 |
| Sep 10, 2024 | 6.6700 | 6.6700 | 6.5200 | 6.5600 | 6.5600 | 3,333 |
| Sep 9, 2024 | 6.4600 | 6.7400 | 6.3600 | 6.6600 | 6.6600 | 6,612 |
| Sep 6, 2024 | 6.5000 | 6.5300 | 6.3000 | 6.4500 | 6.4500 | 6,782 |
| Sep 5, 2024 | 6.3400 | 6.4000 | 6.2400 | 6.3900 | 6.3900 | 9,996 |
| Sep 4, 2024 | 6.5100 | 6.5100 | 6.1700 | 6.3400 | 6.3400 | 4,514 |
| Sep 3, 2024 | 6.6100 | 6.6100 | 6.2800 | 6.2800 | 6.2800 | 7,851 |
| Sep 2, 2024 | 6.5200 | 6.6100 | 6.5200 | 6.6100 | 6.6100 | 3,950 |
| Aug 30, 2024 | 6.4200 | 6.5100 | 6.3600 | 6.5100 | 6.5100 | 6,692 |
| Aug 29, 2024 | 6.2600 | 6.4700 | 6.2500 | 6.4700 | 6.4700 | 2,800 |
| Aug 28, 2024 | 6.6100 | 6.6500 | 6.1900 | 6.2500 | 6.2500 | 19,784 |
| Aug 27, 2024 | 6.5800 | 6.6000 | 6.5500 | 6.5800 | 6.5800 | 3,471 |
| Aug 26, 2024 | 6.6000 | 6.6000 | 6.5500 | 6.5800 | 6.5800 | 1,751 |
| Aug 23, 2024 | 6.4900 | 6.5500 | 6.4500 | 6.5500 | 6.5500 | 1,152 |
| Aug 22, 2024 | 6.4300 | 6.5100 | 6.3500 | 6.3500 | 6.3500 | 8,222 |
| Aug 21, 2024 | 6.4900 | 6.7000 | 6.3300 | 6.3700 | 6.3700 | 16,141 |
| Aug 20, 2024 | 6.7200 | 6.7200 | 6.4500 | 6.4700 | 6.4700 | 11,280 |
| Aug 19, 2024 | 6.6800 | 6.7400 | 6.6200 | 6.7100 | 6.7100 | 3,080 |
| Aug 16, 2024 | 6.4800 | 6.7400 | 6.4700 | 6.6900 | 6.6900 | 3,260 |
| Aug 15, 2024 | 6.2900 | 6.5100 | 6.2900 | 6.4900 | 6.4900 | 21,860 |
| Aug 14, 2024 | 6.5000 | 6.5100 | 6.2000 | 6.2000 | 6.2000 | 9,855 |
| Aug 13, 2024 | 6.4700 | 6.5000 | 6.4000 | 6.4500 | 6.4500 | 6,746 |
| Aug 12, 2024 | 6.3500 | 6.4800 | 6.2400 | 6.3200 | 6.3200 | 10,796 |
| Aug 9, 2024 | 6.2900 | 6.7500 | 6.2800 | 6.4800 | 6.4800 | 12,851 |
| Aug 8, 2024 | 6.0500 | 6.5000 | 5.9000 | 6.2800 | 6.2800 | 14,458 |
| Aug 7, 2024 | 5.8300 | 6.1000 | 5.8300 | 5.9700 | 5.9700 | 9,908 |
| Aug 6, 2024 | 5.5100 | 6.0800 | 5.5100 | 5.6700 | 5.6700 | 12,087 |
| Aug 5, 2024 | 5.6600 | 5.8000 | 5.1100 | 5.4400 | 5.4400 | 34,547 |
| Aug 2, 2024 | 6.1200 | 6.1200 | 5.5600 | 5.6500 | 5.6500 | 10,155 |
| Aug 1, 2024 | 6.2200 | 6.2800 | 6.0000 | 6.1200 | 6.1200 | 7,428 |
| Jul 31, 2024 | 6.0700 | 6.2300 | 6.0700 | 6.2000 | 6.2000 | 2,686 |
| Jul 30, 2024 | 6.3600 | 6.3600 | 6.0400 | 6.0600 | 6.0600 | 11,942 |
| Jul 29, 2024 | 6.0500 | 6.3100 | 6.0200 | 6.3000 | 6.3000 | 14,707 |
| Jul 26, 2024 | 5.9000 | 6.2000 | 5.8700 | 5.9600 | 5.9600 | 12,354 |
| Jul 25, 2024 | 5.7400 | 5.8100 | 5.5200 | 5.7300 | 5.7300 | 34,846 |
| Jul 24, 2024 | 5.7400 | 5.9300 | 5.7400 | 5.8000 | 5.8000 | 25,355 |
| Jul 23, 2024 | 6.1900 | 6.1900 | 5.8500 | 5.8600 | 5.8600 | 17,174 |
| Jul 22, 2024 | 6.0200 | 6.2500 | 6.0200 | 6.2500 | 6.2500 | 16,454 |
| Jul 19, 2024 | 5.7800 | 6.1300 | 5.7500 | 6.1000 | 6.1000 | 18,743 |
| Jul 18, 2024 | 5.7600 | 5.8100 | 5.5800 | 5.7700 | 5.7700 | 30,828 |
| Jul 17, 2024 | 6.0500 | 6.1400 | 5.7500 | 5.7500 | 5.7500 | 17,329 |
| Jul 16, 2024 | 5.7800 | 6.1500 | 5.6300 | 6.0500 | 6.0500 | 39,899 |
| Jul 15, 2024 | 5.6300 | 5.9100 | 5.5300 | 5.8700 | 5.8700 | 38,182 |
| Jul 12, 2024 | 6.0500 | 6.9000 | 5.5900 | 5.7100 | 5.7100 | 165,848 |
| Jul 11, 2024 | 8.2200 | 8.3600 | 8.0000 | 8.3100 | 8.3100 | 11,876 |
| Jul 10, 2024 | 7.8700 | 8.0700 | 7.8700 | 8.0700 | 8.0700 | 2,763 |
| Jul 9, 2024 | 8.2000 | 8.2000 | 7.8800 | 7.9000 | 7.9000 | 10,725 |
| Jul 8, 2024 | 8.1100 | 8.1700 | 7.9700 | 8.1100 | 8.1100 | 9,690 |
| Jul 5, 2024 | 7.8500 | 8.0900 | 7.8100 | 8.0900 | 8.0900 | 17,718 |
| Jul 4, 2024 | 8.4000 | 8.4000 | 7.7300 | 7.7700 | 7.7700 | 21,183 |
| Jul 3, 2024 | 7.3000 | 8.4800 | 7.3000 | 8.1400 | 8.1400 | 25,002 |
| Jul 2, 2024 | 7.3100 | 7.3100 | 7.0700 | 7.2600 | 7.2600 | 19,328 |
| Jul 1, 2024 | 6.8200 | 7.3400 | 6.8200 | 7.3100 | 7.3100 | 23,422 |
| Jun 28, 2024 | 6.7600 | 6.9200 | 6.7600 | 6.7600 | 6.7600 | 10,436 |
| Jun 27, 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| Jun 26, 2024 | 6.7600 | 7.0500 | 6.7400 | 6.9500 | 6.9500 | 25,441 |
| Jun 25, 2024 | 6.5900 | 6.8300 | 6.5800 | 6.7700 | 6.7700 | 25,262 |
| Jun 24, 2024 | 6.6000 | 6.7300 | 6.4300 | 6.6300 | 6.6300 | 17,792 |
| Jun 21, 2024 | 6.4700 | 6.6300 | 6.4000 | 6.5900 | 6.5900 | 24,554 |
| Jun 20, 2024 | 6.7300 | 6.9400 | 6.4100 | 6.4700 | 6.4700 | 60,954 |
| Jun 19, 2024 | 6.7900 | 6.7900 | 6.6500 | 6.7000 | 6.7000 | 17,857 |
| Jun 18, 2024 | 6.9700 | 7.0200 | 6.7600 | 6.7800 | 6.7800 | 15,551 |
| Jun 17, 2024 | 6.9500 | 7.1300 | 6.9200 | 6.9600 | 6.9600 | 21,760 |
| Jun 14, 2024 | 7.1300 | 7.1400 | 6.8700 | 6.8900 | 6.8900 | 27,642 |
| Jun 13, 2024 | 7.5500 | 7.5600 | 7.1300 | 7.1300 | 7.1300 | 17,977 |
| Jun 12, 2024 | 7.7900 | 7.8400 | 7.4200 | 7.5500 | 7.5500 | 29,837 |
| Jun 11, 2024 | 7.7300 | 7.8200 | 7.5500 | 7.7800 | 7.7800 | 15,658 |
| Jun 10, 2024 | 7.5000 | 7.6300 | 7.3700 | 7.6300 | 7.6300 | 47,788 |
| Jun 7, 2024 | 8.0300 | 8.1000 | 7.7600 | 7.7600 | 7.7600 | 11,544 |
| Jun 6, 2024 | 7.9300 | 8.0500 | 7.8200 | 8.0500 | 8.0500 | 16,390 |
| Jun 5, 2024 | 7.9900 | 8.0000 | 7.9000 | 7.9300 | 7.9300 | 10,417 |
| Jun 4, 2024 | 8.1900 | 8.2000 | 7.8900 | 7.9900 | 7.9900 | 23,500 |
| Jun 3, 2024 | 8.6400 | 8.6400 | 8.1800 | 8.1900 | 8.1900 | 23,318 |
| May 31, 2024 | 8.6300 | 8.7500 | 8.4200 | 8.4400 | 8.4400 | 18,795 |
| May 30, 2024 | 8.3600 | 8.8400 | 8.3100 | 8.6400 | 8.6400 | 23,509 |
| May 29, 2024 | 8.7800 | 8.8100 | 8.4400 | 8.5000 | 8.5000 | 18,267 |
| May 28, 2024 | 8.8800 | 8.8800 | 8.7400 | 8.7800 | 8.7800 | 19,899 |
| May 27, 2024 | 8.7100 | 8.9000 | 8.7000 | 8.8600 | 8.8600 | 19,306 |
| May 24, 2024 | 9.1800 | 9.1800 | 8.6400 | 8.6400 | 8.6400 | 17,750 |
| May 23, 2024 | 9.1500 | 9.2700 | 9.0200 | 9.0700 | 9.0700 | 25,294 |
| May 22, 2024 | 8.9400 | 9.1600 | 8.8900 | 9.0600 | 9.0600 | 28,080 |
| May 21, 2024 | 9.0000 | 9.1000 | 8.6500 | 8.9100 | 8.9100 | 55,498 |
| May 20, 2024 | 8.8900 | 9.0800 | 8.8600 | 9.0000 | 9.0000 | 26,524 |
| May 17, 2024 | 8.6900 | 8.9500 | 8.6400 | 8.8700 | 8.8700 | 35,938 |
| May 16, 2024 | 9.1700 | 9.2000 | 8.6100 | 8.6800 | 8.6800 | 36,631 |
| May 15, 2024 | 9.3900 | 9.4900 | 9.1200 | 9.2200 | 9.2200 | 48,889 |
| May 14, 2024 | 8.7000 | 9.5600 | 8.6000 | 9.5300 | 9.5300 | 64,908 |
| May 13, 2024 | 9.2600 | 9.5900 | 8.6000 | 8.7200 | 8.7200 | 69,671 |
| May 10, 2024 | 8.8200 | 9.6000 | 8.8200 | 9.3600 | 9.3600 | 75,715 |
| May 9, 2024 | 8.5600 | 8.8900 | 8.2900 | 8.8200 | 8.8200 | 50,597 |
| May 8, 2024 | 8.4200 | 8.7500 | 7.6100 | 8.6500 | 8.6500 | 235,599 |
| May 7, 2024 | 10.9000 | 10.9000 | 8.6200 | 9.0300 | 9.0300 | 319,747 |
| May 6, 2024 | 16.5000 | 16.8000 | 16.3000 | 16.5600 | 16.5600 | 13,842 |
| May 3, 2024 | 16.5800 | 16.6800 | 16.1400 | 16.2000 | 16.2000 | 11,472 |
| May 2, 2024 | 15.9800 | 16.4600 | 15.9200 | 16.3200 | 16.3200 | 13,570 |
| Apr 30, 2024 | 16.1800 | 16.1800 | 15.8600 | 15.9800 | 15.9800 | 10,373 |
| Apr 29, 2024 | 16.2400 | 16.4400 | 15.7600 | 16.2000 | 16.2000 | 13,871 |
| Apr 26, 2024 | 16.0200 | 16.5400 | 15.8400 | 16.2200 | 16.2200 | 33,408 |
| Apr 25, 2024 | 15.2000 | 16.2000 | 15.2000 | 16.1600 | 16.1600 | 34,497 |
| Apr 24, 2024 | 15.1200 | 15.8000 | 15.0000 | 15.2600 | 15.2600 | 60,840 |
| Apr 23, 2024 | 14.8600 | 15.2400 | 14.7000 | 15.1200 | 15.1200 | 24,151 |
| Apr 22, 2024 | 13.8600 | 14.7000 | 13.8600 | 14.6400 | 14.6400 | 60,331 |
| Apr 19, 2024 | 13.8000 | 13.9000 | 13.5200 | 13.8200 | 13.8200 | 31,348 |
| Apr 18, 2024 | 14.2000 | 14.2000 | 13.8000 | 13.8000 | 13.8000 | 28,635 |
| Apr 17, 2024 | 14.2200 | 14.5000 | 14.2000 | 14.2000 | 14.2000 | 14,022 |
| Apr 16, 2024 | 14.2400 | 14.4400 | 13.7000 | 14.3000 | 14.3000 | 51,597 |
| Apr 15, 2024 | 14.8600 | 15.0000 | 14.6000 | 14.6800 | 14.6800 | 22,389 |
| Apr 12, 2024 | 15.3000 | 15.4600 | 14.7000 | 15.0000 | 15.0000 | 15,944 |
| Apr 11, 2024 | 15.0600 | 15.5200 | 14.9600 | 15.3000 | 15.3000 | 13,140 |
| Apr 10, 2024 | 15.3000 | 15.5000 | 14.9800 | 15.0600 | 15.0600 | 36,950 |
| Apr 9, 2024 | 15.7600 | 15.7600 | 15.1600 | 15.1800 | 15.1800 | 20,351 |
| Apr 8, 2024 | 15.6400 | 15.8600 | 15.6400 | 15.7600 | 15.7600 | 9,163 |
| Apr 5, 2024 | 0.0400 Dividend | |||||
| Apr 5, 2024 | 15.9200 | 16.0000 | 15.3400 | 15.6000 | 15.6000 | 9,629 |
| Apr 4, 2024 | 16.0600 | 16.4400 | 15.8000 | 15.8800 | 15.8400 | 23,949 |
| Apr 3, 2024 | 15.5400 | 16.1600 | 15.4000 | 16.1600 | 16.1193 | 20,025 |
| Apr 2, 2024 | 15.9800 | 16.3000 | 15.6000 | 15.6200 | 15.5807 | 27,991 |
| Mar 28, 2024 | 16.1600 | 16.1800 | 15.8200 | 15.9400 | 15.8998 | 24,997 |
| Mar 27, 2024 | 16.3600 | 16.6800 | 15.8800 | 16.0200 | 15.9796 | 31,096 |
| Mar 26, 2024 | 16.6200 | 16.6800 | 16.1800 | 16.3200 | 16.2789 | 23,954 |
| Mar 25, 2024 | 16.3200 | 16.6800 | 16.1200 | 16.1800 | 16.1392 | 29,058 |
| Mar 22, 2024 | 17.2000 | 17.2000 | 16.3400 | 16.5400 | 16.4983 | 16,469 |
| Mar 21, 2024 | 17.1000 | 17.4800 | 17.0400 | 17.1400 | 17.0968 | 11,824 |
| Mar 20, 2024 | 17.1800 | 17.1800 | 16.7600 | 17.0800 | 17.0370 | 18,273 |
| Mar 19, 2024 | 17.5000 | 17.5600 | 17.0600 | 17.2200 | 17.1766 | 16,673 |
| Mar 18, 2024 | 17.5000 | 17.7000 | 17.3600 | 17.5000 | 17.4559 | 14,198 |
| Mar 15, 2024 | 17.6200 | 17.9000 | 17.1000 | 17.3200 | 17.2764 | 14,160 |
| Mar 14, 2024 | 17.7200 | 17.8000 | 17.4000 | 17.5400 | 17.4958 | 20,322 |
| Mar 13, 2024 | 18.2000 | 18.2800 | 17.8000 | 17.9000 | 17.8549 | 16,542 |
| Mar 12, 2024 | 17.9200 | 18.3400 | 17.9000 | 18.2000 | 18.1542 | 23,074 |
| Mar 11, 2024 | 18.2200 | 18.6400 | 18.0600 | 18.2200 | 18.1741 | 22,544 |
| Mar 8, 2024 | 18.3000 | 18.4600 | 18.2000 | 18.2400 | 18.1941 | 10,597 |
| Mar 7, 2024 | 18.4200 | 18.7000 | 18.0600 | 18.3000 | 18.2539 | 20,049 |
| Mar 6, 2024 | 18.4400 | 18.7000 | 18.1800 | 18.4200 | 18.3736 | 16,643 |
| Mar 5, 2024 | 18.0000 | 18.5200 | 17.8800 | 18.1800 | 18.1342 | 17,338 |
| Mar 4, 2024 | 17.9600 | 17.9600 | 17.4600 | 17.7800 | 17.7352 | 30,615 |
| Mar 1, 2024 | 19.0000 | 19.0000 | 17.7400 | 17.8800 | 17.8350 | 22,797 |
| Feb 29, 2024 | 18.0800 | 18.9000 | 17.8200 | 18.6600 | 18.6130 | 43,938 |
| Feb 28, 2024 | 17.4800 | 18.1000 | 16.9600 | 18.1000 | 18.0544 | 54,430 |
| Feb 27, 2024 | 17.0000 | 17.4000 | 16.7000 | 17.3800 | 17.3362 | 25,593 |
| Feb 26, 2024 | 17.0200 | 17.2000 | 16.6000 | 17.0600 | 17.0170 | 43,532 |
| Feb 23, 2024 | 17.1000 | 17.4200 | 16.5800 | 17.3000 | 17.2564 | 59,178 |
| Feb 22, 2024 | 17.2000 | 17.8400 | 15.8400 | 17.3600 | 17.3163 | 120,691 |
| Feb 21, 2024 | 19.5800 | 19.6600 | 17.0000 | 17.2200 | 17.1766 | 66,600 |
Related Tickers
WDP.DE The Walt Disney Company
106.24
+1.53%
RTV.DE Your Family Entertainment AG
1.8400
0.00%
ITN.DE Intertainment AG
0.7150
0.00%
PAL.DE Pantaflix AG
1.2600
+1.61%
0MNQ.IL Cyfrowy Polsat S.A.
25.10
0.00%
ERO.DE tmc Content Group AG
0.1390
-4.14%
EDL.DE Edel SE & Co. KGaA
4.5800
0.00%
HDUP HeadsUp Entertainment International Inc.
0.0055
0.00%
WIG1.DE Sporttotal AG
0.2300
-2.54%
HLG.DE Highlight Communications AG
1.1200
+0.90%