112.00
+15.50
+(16.06%)
At close: January 30 at 6:19:44 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 30, 2025 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 59 |
| Jan 29, 2025 | 93.00 | 96.50 | 93.00 | 96.50 | 96.50 | 50 |
| Jan 28, 2025 | 87.50 | 90.00 | 86.00 | 90.00 | 90.00 | 1,881 |
| Jan 27, 2025 | 113.00 | 113.00 | 89.50 | 91.00 | 91.00 | 673 |
| Jan 24, 2025 | 116.00 | 121.00 | 116.00 | 120.00 | 120.00 | 180 |
| Jan 23, 2025 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 360 |
| Jan 22, 2025 | 112.00 | 121.00 | 112.00 | 121.00 | 121.00 | 335 |
| Jan 21, 2025 | 108.00 | 115.00 | 108.00 | 114.00 | 114.00 | 467 |
| Jan 20, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 102 |
| Jan 17, 2025 | 106.00 | 109.00 | 106.00 | 109.00 | 109.00 | 35 |
| Jan 16, 2025 | 104.00 | 111.00 | 104.00 | 108.00 | 108.00 | 184 |
| Jan 15, 2025 | 99.50 | 104.00 | 99.50 | 104.00 | 104.00 | 260 |
| Jan 14, 2025 | 98.50 | 103.00 | 98.50 | 103.00 | 103.00 | 485 |
| Jan 13, 2025 | 104.00 | 105.00 | 98.00 | 98.00 | 98.00 | 1,309 |
| Jan 10, 2025 | 99.50 | 99.50 | 98.00 | 98.00 | 98.00 | - |
| Jan 9, 2025 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 19 |
| Jan 8, 2025 | 97.00 | 99.00 | 95.50 | 99.00 | 99.00 | 726 |
| Jan 7, 2025 | 94.50 | 94.50 | 93.50 | 93.50 | 93.50 | - |
| Jan 6, 2025 | 94.00 | 94.50 | 94.00 | 94.50 | 94.50 | - |
| Jan 3, 2025 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | - |
| Jan 2, 2025 | 87.00 | 91.50 | 87.00 | 91.50 | 91.50 | 77 |
| Dec 30, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Dec 27, 2024 | 93.00 | 95.50 | 93.00 | 95.50 | 95.50 | 100 |
| Dec 23, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Dec 20, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| Dec 19, 2024 | 88.50 | 92.00 | 87.00 | 92.00 | 92.00 | 282 |
| Dec 18, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Dec 17, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 65 |
| Dec 16, 2024 | 94.00 | 98.00 | 92.50 | 96.00 | 96.00 | 239 |
| Dec 13, 2024 | 85.50 | 93.50 | 85.50 | 93.50 | 93.50 | 340 |
| Dec 12, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 50 |
| Dec 11, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Dec 10, 2024 | 84.00 | 88.00 | 84.00 | 88.00 | 88.00 | 11 |
| Dec 9, 2024 | 92.00 | 92.00 | 84.50 | 84.50 | 84.50 | 269 |
| Dec 6, 2024 | 85.00 | 87.50 | 85.00 | 87.00 | 87.00 | 220 |
| Dec 5, 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | 120 |
| Dec 4, 2024 | 85.00 | 85.00 | 84.50 | 84.50 | 84.50 | - |
| Dec 3, 2024 | 79.00 | 83.00 | 79.00 | 83.00 | 83.00 | - |
| Dec 2, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| Nov 29, 2024 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | - |
| Nov 28, 2024 | 78.50 | 81.00 | 78.50 | 80.00 | 80.00 | 470 |
| Nov 27, 2024 | 81.00 | 83.00 | 78.50 | 78.50 | 78.50 | 180 |
| Nov 26, 2024 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 95 |
| Nov 25, 2024 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 22, 2024 | 86.00 | 90.00 | 85.50 | 85.50 | 85.50 | 26 |
| Nov 21, 2024 | 82.50 | 87.00 | 82.50 | 87.00 | 87.00 | - |
| Nov 20, 2024 | 80.00 | 85.00 | 80.00 | 83.00 | 83.00 | 5,465 |
| Nov 19, 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| Nov 18, 2024 | 77.50 | 80.50 | 77.50 | 80.50 | 80.50 | 65 |
| Nov 15, 2024 | 74.00 | 78.00 | 74.00 | 77.50 | 77.50 | 153 |
| Nov 14, 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 380 |
| Nov 13, 2024 | 77.00 | 79.50 | 77.00 | 79.50 | 79.50 | 32 |
| Nov 12, 2024 | 77.50 | 79.50 | 77.00 | 77.00 | 77.00 | 390 |
| Nov 11, 2024 | 78.50 | 81.50 | 78.50 | 79.50 | 79.50 | 58 |
| Nov 8, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Nov 7, 2024 | 74.00 | 78.50 | 74.00 | 76.50 | 76.50 | 101 |
| Nov 6, 2024 | 71.00 | 74.00 | 71.00 | 74.00 | 74.00 | 100 |
| Nov 5, 2024 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | - |
| Nov 4, 2024 | 63.00 | 65.50 | 63.00 | 65.50 | 65.50 | - |
| Nov 1, 2024 | 61.50 | 63.00 | 61.50 | 63.00 | 63.00 | 75 |
| Oct 31, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
| Oct 30, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | 100 |
| Oct 29, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Oct 28, 2024 | 65.00 | 65.00 | 63.00 | 64.00 | 64.00 | 200 |
| Oct 25, 2024 | 61.00 | 64.50 | 61.00 | 64.50 | 64.50 | 110 |
| Oct 24, 2024 | 56.00 | 62.00 | 56.00 | 61.00 | 61.00 | 836 |
| Oct 23, 2024 | 51.50 | 53.00 | 51.50 | 52.00 | 52.00 | 183 |
| Oct 22, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Oct 21, 2024 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | 111 |
| Oct 18, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 37 |
| Oct 17, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | - |
| Oct 16, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | - |
| Oct 15, 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
| Oct 14, 2024 | 56.50 | 60.00 | 56.50 | 59.00 | 59.00 | 579 |
| Oct 11, 2024 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | - |
| Oct 10, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 600 |
| Oct 9, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 40 |
| Oct 8, 2024 | 49.40 | 49.80 | 48.60 | 49.80 | 49.80 | 216 |
| Oct 7, 2024 | 48.20 | 49.80 | 48.20 | 49.60 | 49.60 | 430 |
| Oct 4, 2024 | 46.60 | 48.40 | 46.60 | 48.40 | 48.40 | - |
| Oct 3, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Oct 2, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Oct 1, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| Sep 30, 2024 | 44.80 | 45.00 | 44.80 | 45.00 | 45.00 | - |
| Sep 27, 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 150 |
| Sep 26, 2024 | 45.60 | 46.60 | 45.60 | 46.60 | 46.60 | - |
| Sep 25, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Sep 24, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Sep 23, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Sep 20, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 10 |
| Sep 19, 2024 | 42.40 | 43.80 | 42.40 | 43.80 | 43.80 | - |
| Sep 18, 2024 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | - |
| Sep 17, 2024 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | - |
| Sep 16, 2024 | 41.40 | 41.80 | 41.00 | 41.00 | 41.00 | 80 |
| Sep 13, 2024 | 41.20 | 41.60 | 41.20 | 41.60 | 41.60 | - |
| Sep 12, 2024 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 400 |
| Sep 11, 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 20 |
| Sep 10, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Sep 9, 2024 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 50 |
| Sep 6, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Sep 5, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Sep 4, 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 41.60 | 25 |
| Sep 3, 2024 | 45.00 | 45.00 | 44.40 | 44.40 | 44.40 | 20 |
| Sep 2, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Aug 30, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| Aug 29, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Aug 28, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Aug 27, 2024 | 45.60 | 45.60 | 44.40 | 44.40 | 44.40 | - |
| Aug 26, 2024 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | - |
| Aug 23, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Aug 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Aug 21, 2024 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | - |
| Aug 20, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| Aug 19, 2024 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | 50 |
| Aug 16, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Aug 15, 2024 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | - |
| Aug 14, 2024 | 46.60 | 47.20 | 45.80 | 45.80 | 45.80 | 50 |
| Aug 13, 2024 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 21 |
| Aug 12, 2024 | 44.00 | 44.00 | 42.80 | 43.60 | 43.60 | 94 |
| Aug 9, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Aug 8, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Aug 7, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 22 |
| Aug 6, 2024 | 44.20 | 44.20 | 42.00 | 42.00 | 42.00 | 200 |
| Aug 5, 2024 | 40.00 | 43.60 | 38.00 | 43.60 | 43.60 | 900 |
| Aug 2, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Aug 1, 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 32 |
| Jul 31, 2024 | 44.60 | 47.80 | 44.60 | 47.80 | 47.80 | - |
| Jul 30, 2024 | 46.00 | 46.00 | 45.80 | 46.00 | 46.00 | 35 |
| Jul 29, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| Jul 26, 2024 | 47.20 | 48.40 | 47.20 | 48.40 | 48.40 | - |
| Jul 25, 2024 | 51.00 | 51.00 | 47.80 | 47.80 | 47.80 | - |
| Jul 24, 2024 | 53.00 | 53.00 | 48.60 | 48.60 | 48.60 | 35 |
| Jul 23, 2024 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 10 |
| Jul 22, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - |
| Jul 19, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | - |
| Jul 18, 2024 | 51.00 | 53.50 | 51.00 | 53.50 | 53.50 | 187 |
| Jul 17, 2024 | 57.50 | 57.50 | 55.00 | 55.00 | 55.00 | 40 |
| Jul 16, 2024 | 55.00 | 58.50 | 55.00 | 58.50 | 58.50 | 700 |
| Jul 15, 2024 | 53.50 | 57.00 | 53.50 | 57.00 | 57.00 | 263 |
| Jul 12, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jul 11, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Jul 10, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jul 9, 2024 | 54.50 | 56.50 | 54.50 | 56.50 | 56.50 | 655 |
| Jul 8, 2024 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | 774 |
| Jul 5, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 500 |
| Jul 4, 2024 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 500 |
| Jul 3, 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | 225 |
| Jul 2, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jul 1, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 27 |
| Jun 28, 2024 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 183 |
| Jun 27, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jun 26, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 50 |
| Jun 25, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Jun 24, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 21, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 400 |
| Jun 20, 2024 | 55.50 | 55.50 | 54.50 | 54.50 | 54.50 | 23 |
| Jun 19, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 22 |
| Jun 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 20 |
| Jun 17, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jun 14, 2024 | 52.00 | 54.00 | 50.50 | 50.50 | 50.50 | 62 |
| Jun 13, 2024 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1,000 |
| Jun 12, 2024 | 49.40 | 51.00 | 49.40 | 51.00 | 51.00 | 411 |
| Jun 11, 2024 | 50.65 | 51.65 | 49.34 | 49.34 | 49.34 | 50 |
| Jun 10, 2024 | 48.16 | 49.60 | 48.16 | 48.74 | 48.74 | 80 |
| Jun 7, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Jun 6, 2024 | 51.90 | 51.90 | 49.10 | 49.10 | 49.10 | 100 |
| Jun 5, 2024 | 47.74 | 49.18 | 47.74 | 49.18 | 49.18 | 20 |
| Jun 4, 2024 | 50.90 | 50.90 | 48.22 | 48.22 | 48.22 | 590 |
| Jun 3, 2024 | 50.70 | 51.50 | 50.70 | 51.50 | 51.50 | - |
| May 31, 2024 | 52.30 | 52.30 | 51.45 | 51.45 | 51.45 | - |
| May 30, 2024 | 54.00 | 55.50 | 53.45 | 53.95 | 53.95 | 182 |
| May 29, 2024 | 53.85 | 56.45 | 53.60 | 53.60 | 53.60 | 150 |
| May 28, 2024 | 55.50 | 56.35 | 54.35 | 54.35 | 54.35 | 455 |
| May 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 130 |
| May 24, 2024 | 50.35 | 53.75 | 50.35 | 53.75 | 53.75 | 470 |
| May 23, 2024 | 49.34 | 52.40 | 49.34 | 52.15 | 52.15 | 116 |
| May 22, 2024 | 48.26 | 49.40 | 47.30 | 49.40 | 49.40 | 1,457 |
| May 21, 2024 | 47.12 | 49.48 | 47.12 | 48.24 | 48.24 | 3,055 |
| May 20, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| May 17, 2024 | 47.52 | 49.40 | 47.52 | 49.40 | 49.40 | 59 |
| May 16, 2024 | 47.18 | 47.84 | 47.18 | 47.84 | 47.84 | 165 |
| May 15, 2024 | 44.20 | 47.88 | 44.20 | 47.88 | 47.88 | 133 |
| May 14, 2024 | 43.22 | 43.38 | 42.44 | 43.38 | 43.38 | 120 |
| May 13, 2024 | 44.86 | 44.86 | 44.30 | 44.30 | 44.30 | - |
| May 10, 2024 | 44.78 | 45.48 | 44.78 | 45.48 | 45.48 | 550 |
| May 9, 2024 | 45.78 | 45.78 | 45.14 | 45.14 | 45.14 | 444 |
| May 8, 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| May 7, 2024 | 43.35 | 43.69 | 43.35 | 43.69 | 43.69 | - |
| May 6, 2024 | 41.53 | 43.44 | 41.03 | 43.44 | 43.44 | 15 |
| May 3, 2024 | 41.17 | 41.84 | 41.17 | 41.84 | 41.84 | 2 |
| May 2, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Apr 29, 2024 | 41.70 | 41.70 | 40.11 | 40.11 | 40.11 | 500 |
| Apr 26, 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 60 |
| Apr 25, 2024 | 41.97 | 43.92 | 41.20 | 41.20 | 41.20 | 22 |
| Apr 24, 2024 | 40.94 | 42.50 | 40.94 | 41.97 | 41.97 | 40 |
| Apr 23, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Apr 22, 2024 | 38.49 | 38.81 | 38.49 | 38.81 | 38.81 | 2,833 |
Related Tickers
AUS.HA AT&S Austria Technologie & Systemtechnik AG
12.69
+1.04%
600083.SS *ST BOXIN
0.9200
0.00%
AUDGF Audinate Group Limited
10.00
0.00%
MDRA Medra Corporation
0.0206
0.00%
TDK.F TDK Corporation
12.01
-0.50%
SHT-B.ST SHT Smart High-Tech AB ser. B
21.60
+1.41%
4BY.F BYD Electronic (International) Company Limited
5.14
-2.02%
DSCV.L discoverIE Group plc
641.00
+1.58%
CPX.L CAP-XX Limited
0.1375
+7.84%
SOLI.L Solid State plc
137.50
-1.79%