6.35
0.00
(0.00%)
At close: January 30 at 3:29:02 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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 30, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 28, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - |
| Jan 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1,324 |
| Jan 24, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | - |
| Jan 23, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - |
| Jan 22, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | - |
| Jan 21, 2025 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - |
| Jan 20, 2025 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | - |
| Jan 17, 2025 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - |
| Jan 16, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | - |
| Jan 15, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jan 14, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 263 |
| Jan 13, 2025 | 6.50 | 6.75 | 6.45 | 6.75 | 6.75 | - |
| Jan 10, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jan 9, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 8, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 7, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | - |
| Jan 6, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | 6.45 | - |
| Jan 3, 2025 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 400 |
| Jan 2, 2025 | 6.10 | 6.55 | 6.10 | 6.35 | 6.35 | 100 |
| Dec 30, 2024 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | 75 |
| Dec 27, 2024 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | - |
| Dec 23, 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - |
| Dec 20, 2024 | 6.20 | 6.85 | 6.15 | 6.85 | 6.85 | 73 |
| Dec 19, 2024 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | - |
| Dec 18, 2024 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - |
| Dec 17, 2024 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | - |
| Dec 16, 2024 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | - |
| Dec 13, 2024 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | - |
| Dec 12, 2024 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | - |
| Dec 11, 2024 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | - |
| Dec 10, 2024 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | - |
| Dec 9, 2024 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | - |
| Dec 6, 2024 | 6.05 | 7.05 | 6.05 | 7.05 | 7.05 | 520 |
| Dec 5, 2024 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - |
| Dec 4, 2024 | 6.10 | 6.55 | 6.10 | 6.30 | 6.30 | 15 |
| Dec 3, 2024 | 5.95 | 6.35 | 5.95 | 6.10 | 6.10 | 20 |
| Dec 2, 2024 | 5.90 | 5.90 | 5.35 | 5.55 | 5.55 | 250 |
| Nov 29, 2024 | 4.68 | 4.86 | 4.68 | 4.86 | 4.86 | - |
| Nov 28, 2024 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - |
| Nov 27, 2024 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | - |
| Nov 26, 2024 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | - |
| Nov 25, 2024 | 4.66 | 4.78 | 4.64 | 4.78 | 4.78 | - |
| Nov 22, 2024 | 4.78 | 4.96 | 4.76 | 4.96 | 4.96 | - |
| Nov 21, 2024 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | - |
| Nov 20, 2024 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | - |
| Nov 19, 2024 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 460 |
| Nov 18, 2024 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | - |
| Nov 15, 2024 | 4.58 | 4.72 | 4.56 | 4.72 | 4.72 | - |
| Nov 14, 2024 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | - |
| Nov 13, 2024 | 4.62 | 4.78 | 4.62 | 4.78 | 4.78 | - |
| Nov 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 11, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 275 |
| Nov 8, 2024 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | - |
| Nov 7, 2024 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | - |
| Nov 6, 2024 | 4.76 | 5.10 | 4.76 | 5.00 | 5.00 | 2,000 |
| Nov 5, 2024 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | - |
| Nov 4, 2024 | 4.98 | 5.20 | 4.98 | 5.20 | 5.20 | - |
| Nov 1, 2024 | 4.86 | 5.00 | 4.86 | 4.94 | 4.94 | - |
| Oct 31, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 500 |
| Oct 30, 2024 | 5.35 | 5.55 | 5.35 | 5.45 | 5.45 | - |
| Oct 29, 2024 | 5.55 | 5.75 | 5.55 | 5.65 | 5.65 | - |
| Oct 28, 2024 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 30 |
| Oct 25, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Oct 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Oct 23, 2024 | 5.10 | 5.80 | 5.10 | 5.80 | 5.80 | 10 |
| Oct 22, 2024 | 5.15 | 5.30 | 5.10 | 5.30 | 5.30 | - |
| Oct 21, 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | - |
| Oct 18, 2024 | 4.90 | 5.30 | 4.90 | 5.30 | 5.30 | - |
| Oct 17, 2024 | 4.54 | 4.76 | 4.54 | 4.76 | 4.76 | - |
| Oct 16, 2024 | 4.36 | 4.70 | 4.36 | 4.50 | 4.50 | 200 |
| Oct 15, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| Oct 14, 2024 | 4.46 | 4.78 | 4.46 | 4.56 | 4.56 | 50 |
| Oct 11, 2024 | 4.38 | 4.84 | 4.38 | 4.54 | 4.54 | 636 |
| Oct 10, 2024 | 4.36 | 4.54 | 4.36 | 4.54 | 4.54 | - |
| Oct 9, 2024 | 4.38 | 4.54 | 4.38 | 4.54 | 4.54 | - |
| Oct 8, 2024 | 4.42 | 4.56 | 4.32 | 4.50 | 4.50 | 2,400 |
| Oct 7, 2024 | 4.48 | 5.00 | 4.44 | 4.44 | 4.44 | 1,375 |
| Oct 4, 2024 | 4.48 | 4.96 | 4.48 | 4.66 | 4.66 | 25 |
| Oct 3, 2024 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | - |
| Oct 2, 2024 | 4.38 | 4.58 | 4.38 | 4.58 | 4.58 | - |
| Oct 1, 2024 | 4.64 | 4.82 | 4.64 | 4.82 | 4.82 | - |
| Sep 30, 2024 | 4.52 | 4.68 | 4.50 | 4.50 | 4.50 | 1,262 |
| Sep 27, 2024 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | - |
| Sep 26, 2024 | 4.46 | 4.62 | 4.46 | 4.62 | 4.62 | - |
| Sep 25, 2024 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | - |
| Sep 24, 2024 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | - |
| Sep 23, 2024 | 4.60 | 4.78 | 4.40 | 4.40 | 4.40 | 200 |
| Sep 20, 2024 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | - |
| Sep 19, 2024 | 4.86 | 5.20 | 4.86 | 5.15 | 5.15 | 300 |
| Sep 18, 2024 | 4.92 | 5.15 | 4.90 | 5.15 | 5.15 | - |
| Sep 17, 2024 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | - |
| Sep 16, 2024 | 4.94 | 4.94 | 4.64 | 4.70 | 4.70 | 950 |
| Sep 13, 2024 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 150 |
| Sep 12, 2024 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | - |
| Sep 11, 2024 | 5.20 | 5.40 | 5.20 | 5.40 | 5.40 | - |
| Sep 10, 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | - |
| Sep 9, 2024 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - |
| Sep 6, 2024 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | - |
| Sep 5, 2024 | 5.65 | 5.85 | 5.60 | 5.85 | 5.85 | - |
| Sep 4, 2024 | 5.65 | 6.25 | 5.65 | 6.25 | 6.25 | 200 |
| Sep 3, 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | - |
| Sep 2, 2024 | 5.65 | 6.25 | 5.65 | 5.65 | 5.65 | 359 |
| Aug 30, 2024 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | - |
| Aug 29, 2024 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | - |
| Aug 28, 2024 | 5.55 | 5.80 | 5.55 | 5.80 | 5.80 | - |
| Aug 27, 2024 | 5.65 | 5.90 | 5.65 | 5.90 | 5.90 | - |
| Aug 26, 2024 | 5.65 | 6.00 | 5.65 | 5.90 | 5.90 | 120 |
| Aug 23, 2024 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | - |
| Aug 22, 2024 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | - |
| Aug 21, 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | - |
| Aug 20, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 200 |
| Aug 19, 2024 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 100 |
| Aug 16, 2024 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 599 |
| Aug 15, 2024 | 5.75 | 6.00 | 5.75 | 6.00 | 6.00 | - |
| Aug 14, 2024 | 5.95 | 6.45 | 5.85 | 6.20 | 6.20 | 2,534 |
| Aug 13, 2024 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | - |
| Aug 12, 2024 | 6.20 | 6.40 | 6.00 | 6.00 | 6.00 | 30 |
| Aug 9, 2024 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | - |
| Aug 8, 2024 | 6.45 | 6.70 | 6.45 | 6.70 | 6.70 | 100 |
| Aug 7, 2024 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | - |
| Aug 6, 2024 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 294 |
| Aug 5, 2024 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | 89 |
| Aug 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 1, 2024 | 7.45 | 7.75 | 7.45 | 7.75 | 7.75 | 400 |
| Jul 31, 2024 | 7.90 | 8.45 | 7.90 | 8.30 | 8.30 | 231 |
| Jul 30, 2024 | 7.80 | 8.70 | 7.80 | 8.70 | 8.70 | 535 |
| Jul 29, 2024 | 7.80 | 8.35 | 7.80 | 8.10 | 8.10 | 60 |
| Jul 26, 2024 | 8.40 | 9.00 | 7.40 | 7.40 | 7.40 | 370 |
| Jul 25, 2024 | 7.65 | 7.95 | 7.65 | 7.95 | 7.95 | - |
| Jul 24, 2024 | 7.75 | 8.35 | 7.75 | 7.95 | 7.95 | 545 |
| Jul 23, 2024 | 7.50 | 7.50 | 7.30 | 7.30 | 7.30 | 552 |
| Jul 22, 2024 | 8.05 | 8.05 | 6.75 | 7.25 | 7.25 | 763 |
| Jul 19, 2024 | 6.55 | 7.70 | 6.55 | 7.70 | 7.70 | 200 |
| Jul 18, 2024 | 6.55 | 6.55 | 6.20 | 6.50 | 6.50 | 425 |
| Jul 17, 2024 | 6.35 | 7.60 | 6.35 | 7.60 | 7.60 | 40 |
| Jul 16, 2024 | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | - |
| Jul 15, 2024 | 7.80 | 7.80 | 6.70 | 6.70 | 6.70 | 987 |
| Jul 12, 2024 | 7.30 | 7.30 | 6.10 | 7.10 | 7.10 | 840 |
| Jul 11, 2024 | 6.20 | 6.90 | 6.20 | 6.70 | 6.70 | 730 |
| Jul 10, 2024 | 5.90 | 6.60 | 5.90 | 6.45 | 6.45 | 300 |
| Jul 9, 2024 | 7.45 | 7.45 | 6.20 | 6.50 | 6.50 | 3,060 |
| Jul 8, 2024 | 13.70 | 13.70 | 7.00 | 7.50 | 7.50 | 1,695 |
| Jul 5, 2024 | 13.50 | 15.00 | 13.50 | 14.90 | 14.90 | 133 |
| Jul 4, 2024 | 13.50 | 14.60 | 13.50 | 14.60 | 14.60 | - |
| Jul 3, 2024 | 13.60 | 14.60 | 13.60 | 14.60 | 14.60 | - |
| Jul 2, 2024 | 13.50 | 15.10 | 13.50 | 14.50 | 14.50 | 43 |
| Jul 1, 2024 | 13.50 | 14.60 | 13.50 | 14.60 | 14.60 | - |
| Jun 28, 2024 | 13.50 | 15.50 | 13.50 | 15.00 | 15.00 | 1,464 |
| Jun 27, 2024 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | - |
| Jun 26, 2024 | 13.50 | 15.10 | 13.50 | 15.10 | 15.10 | 20 |
| Jun 25, 2024 | 13.40 | 14.40 | 13.40 | 14.40 | 14.40 | - |
| Jun 24, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 100 |
| Jun 21, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jun 20, 2024 | 15.00 | 15.00 | 14.60 | 14.60 | 14.60 | 130 |
| Jun 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 18, 2024 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | 30 |
| Jun 17, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 14, 2024 | 0.20 Dividend | |||||
| Jun 14, 2024 | 14.40 | 15.70 | 14.40 | 15.70 | 15.70 | 140 |
| Jun 13, 2024 | 15.50 | 15.90 | 15.50 | 15.90 | 15.70 | 300 |
| Jun 12, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.51 | - |
| Jun 11, 2024 | 15.70 | 15.90 | 15.70 | 15.70 | 15.51 | 308 |
| Jun 10, 2024 | 15.10 | 15.60 | 15.10 | 15.60 | 15.41 | 200 |
| Jun 7, 2024 | 16.50 | 16.50 | 14.90 | 15.00 | 14.82 | 111 |
| Jun 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.82 | 270 |
| Jun 5, 2024 | 13.50 | 15.00 | 13.50 | 15.00 | 14.82 | 30 |
| Jun 4, 2024 | 13.40 | 14.90 | 13.40 | 14.90 | 14.72 | 275 |
| Jun 3, 2024 | 13.30 | 14.40 | 13.30 | 14.40 | 14.22 | - |
| May 31, 2024 | 13.20 | 14.10 | 13.20 | 14.10 | 13.93 | - |
| May 30, 2024 | 13.20 | 14.60 | 13.20 | 14.20 | 14.03 | 10 |
| May 29, 2024 | 13.20 | 14.50 | 13.20 | 14.50 | 14.32 | 30 |
| May 28, 2024 | 14.50 | 14.50 | 14.10 | 14.10 | 13.93 | 70 |
| May 27, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.42 | 136 |
| May 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.80 | 60 |
| May 23, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.72 | 315 |
| May 22, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | - |
| May 21, 2024 | 13.80 | 15.30 | 13.80 | 15.30 | 15.11 | 200 |
| May 20, 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 14.91 | 1 |
| May 17, 2024 | 13.70 | 14.80 | 13.70 | 14.80 | 14.62 | - |
| May 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.22 | - |
| May 15, 2024 | 13.90 | 15.00 | 13.90 | 15.00 | 14.82 | - |
| May 14, 2024 | 0.20 Dividend | |||||
| May 14, 2024 | 13.80 | 14.90 | 13.80 | 14.90 | 14.72 | - |
| May 13, 2024 | 13.50 | 14.60 | 13.50 | 14.60 | 14.23 | - |
| May 10, 2024 | 13.90 | 15.00 | 13.90 | 14.80 | 14.42 | 250 |
| May 9, 2024 | 13.80 | 14.50 | 13.80 | 14.50 | 14.13 | - |
| May 8, 2024 | 16.30 | 16.30 | 14.70 | 14.70 | 14.33 | 10 |
| May 7, 2024 | 13.70 | 14.80 | 13.70 | 14.80 | 14.42 | 50 |
| May 6, 2024 | 13.50 | 14.60 | 13.50 | 14.60 | 14.23 | - |
| May 3, 2024 | 13.30 | 14.30 | 13.30 | 14.30 | 13.94 | - |
| May 2, 2024 | 13.30 | 14.40 | 13.30 | 14.40 | 14.03 | - |
| Apr 30, 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.25 | 77 |
| Apr 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.38 | - |
| Apr 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.64 | - |
| Apr 25, 2024 | 12.40 | 14.00 | 12.40 | 14.00 | 13.64 | 260 |
| Apr 24, 2024 | 13.20 | 13.20 | 12.70 | 12.70 | 12.38 | 350 |
| Apr 23, 2024 | 13.50 | 13.50 | 13.10 | 13.10 | 12.77 | 200 |
| Apr 22, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | - |
| Apr 19, 2024 | 13.30 | 15.10 | 13.30 | 15.10 | 14.71 | 30 |
| Apr 18, 2024 | 13.50 | 14.70 | 13.50 | 14.70 | 14.33 | - |
| Apr 17, 2024 | 13.40 | 15.00 | 13.40 | 14.00 | 13.64 | 100 |
| Apr 16, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.03 | 140 |
| Apr 15, 2024 | 15.00 | 16.20 | 15.00 | 16.20 | 15.79 | - |
| Apr 12, 2024 | 0.20 Dividend | |||||
| Apr 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.59 | 250 |
| Apr 11, 2024 | 14.60 | 16.50 | 14.60 | 16.50 | 15.89 | 300 |
| Apr 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.73 | - |
| Apr 9, 2024 | 15.30 | 15.30 | 14.80 | 14.80 | 14.25 | 260 |
| Apr 8, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.54 | - |
| Apr 5, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.64 | - |
| Apr 4, 2024 | 15.70 | 15.70 | 15.10 | 15.10 | 14.54 | 31 |
| Apr 3, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.73 | - |
| Apr 2, 2024 | 14.20 | 15.30 | 14.20 | 15.30 | 14.73 | - |
| Mar 28, 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 14.54 | - |
| Mar 27, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.25 | 150 |
| Mar 26, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.64 | - |
| Mar 25, 2024 | 15.70 | 15.70 | 14.80 | 15.70 | 15.12 | 321 |
| Mar 22, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.54 | - |
| Mar 21, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.06 | - |
| Mar 20, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.35 | - |
| Mar 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.73 | 68 |
| Mar 18, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.83 | 130 |
| Mar 15, 2024 | 14.00 | 15.50 | 14.00 | 15.40 | 14.83 | 16 |
| Mar 14, 2024 | 0.20 Dividend | |||||
| Mar 14, 2024 | 14.00 | 15.50 | 14.00 | 15.50 | 14.93 | 86 |
| Mar 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.55 | - |
| Mar 12, 2024 | 14.40 | 15.30 | 14.40 | 15.30 | 14.55 | 64 |
| Mar 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.88 | - |
| Mar 8, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 13.69 | - |
| Mar 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 13.97 | 135 |
| Mar 6, 2024 | 13.30 | 14.40 | 13.30 | 14.40 | 13.69 | 162 |
| Mar 5, 2024 | 15.50 | 15.50 | 14.00 | 14.00 | 13.31 | 132 |
| Mar 4, 2024 | 13.00 | 14.50 | 13.00 | 14.00 | 13.31 | 100 |
| Mar 1, 2024 | 12.90 | 14.00 | 12.90 | 14.00 | 13.31 | 60 |
| Feb 29, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.31 | - |
| Feb 28, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.31 | 150 |
| Feb 27, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.40 | - |
| Feb 26, 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 13.69 | 35 |
| Feb 23, 2024 | 13.80 | 14.30 | 13.80 | 14.30 | 13.59 | 35 |
| Feb 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.12 | - |
| Feb 21, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.64 | - |
| Feb 20, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.21 | - |
| Feb 19, 2024 | 15.10 | 15.10 | 14.00 | 14.00 | 13.31 | 25 |
| Feb 16, 2024 | 15.10 | 15.10 | 14.40 | 14.40 | 13.69 | 263 |
| Feb 15, 2024 | 14.60 | 14.80 | 14.10 | 14.10 | 13.40 | 210 |
| Feb 14, 2024 | 0.20 Dividend | |||||
| Feb 14, 2024 | 12.90 | 13.90 | 12.90 | 13.90 | 13.21 | - |
| Feb 13, 2024 | 12.70 | 14.10 | 12.70 | 13.80 | 12.93 | 60 |
| Feb 12, 2024 | 12.60 | 14.00 | 12.60 | 14.00 | 13.12 | 250 |
| Feb 9, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.62 | - |
| Feb 8, 2024 | 13.10 | 13.10 | 12.30 | 12.60 | 11.81 | 242 |
| Feb 7, 2024 | 12.40 | 12.50 | 12.00 | 12.50 | 11.72 | 437 |
| Feb 6, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.53 | - |
| Feb 5, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.15 | - |
| Feb 2, 2024 | 12.20 | 13.30 | 12.20 | 12.20 | 11.43 | 572 |
| Feb 1, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.72 | 200 |
| Jan 31, 2024 | 11.90 | 12.30 | 11.90 | 12.30 | 11.53 | 326 |
Related Tickers
PSH.DE Sernova Corp.
0.1447
+0.56%
BRNS Barinthus Biotherapeutics plc
1.0953
+9.53%
NFX.L Nuformix plc
0.0700
-6.67%
APLM Apollomics, Inc.
8.50
-1.28%
BCYC Bicycle Therapeutics plc
13.39
+4.86%
VYNE VYNE Therapeutics Inc.
2.3500
-0.42%
ALEC Alector, Inc.
1.6600
-3.49%
IMNN Imunon, Inc.
0.8850
-2.78%
OVID Ovid Therapeutics Inc.
0.6634
-5.24%
ENSC Ensysce Biosciences, Inc.
6.87
+2.42%