Milan - Delayed Quote EUR
Datalogic S.p.A. (DAL.MI)
4.4500
+0.1900
+(4.46%)
At close: May 2 at 5:35:08 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.2300 | 4.4500 | 4.2300 | 4.4500 | 4.4500 | 137,700 |
| Apr 30, 2025 | 4.4100 | 4.4150 | 4.2400 | 4.2600 | 4.2600 | 115,705 |
| Apr 29, 2025 | 4.3800 | 4.4800 | 4.3600 | 4.4050 | 4.4050 | 99,468 |
| Apr 28, 2025 | 4.2700 | 4.3750 | 4.2700 | 4.3700 | 4.3700 | 47,228 |
| Apr 25, 2025 | 4.3850 | 4.4000 | 4.2900 | 4.2950 | 4.2950 | 58,856 |
| Apr 24, 2025 | 4.2350 | 4.4100 | 4.2200 | 4.3500 | 4.3500 | 146,663 |
| Apr 23, 2025 | 4.1400 | 4.2650 | 4.1200 | 4.2500 | 4.2500 | 123,681 |
| Apr 22, 2025 | 4.0000 | 4.0900 | 3.9650 | 4.0900 | 4.0900 | 56,889 |
| Apr 17, 2025 | 3.9300 | 3.9950 | 3.9100 | 3.9850 | 3.9850 | 56,451 |
| Apr 16, 2025 | 3.9800 | 3.9800 | 3.8750 | 3.9300 | 3.9300 | 63,238 |
| Apr 15, 2025 | 3.9300 | 3.9750 | 3.8950 | 3.9350 | 3.9350 | 94,018 |
| Apr 14, 2025 | 3.8300 | 3.9350 | 3.8200 | 3.9100 | 3.9100 | 98,868 |
| Apr 11, 2025 | 3.9300 | 3.9450 | 3.7850 | 3.8150 | 3.8150 | 156,324 |
| Apr 10, 2025 | 4.1800 | 4.3450 | 3.9350 | 3.9350 | 3.9350 | 147,580 |
| Apr 9, 2025 | 3.9100 | 4.0200 | 3.8000 | 3.8250 | 3.8250 | 175,588 |
| Apr 8, 2025 | 4.0500 | 4.1000 | 4.0300 | 4.0900 | 4.0900 | 68,455 |
| Apr 7, 2025 | 3.7650 | 4.1400 | 3.7650 | 3.9700 | 3.9700 | 174,544 |
| Apr 4, 2025 | 4.1500 | 4.2000 | 3.8800 | 3.9900 | 3.9900 | 137,267 |
| Apr 3, 2025 | 4.4550 | 4.4750 | 4.1750 | 4.2000 | 4.2000 | 197,744 |
| Apr 2, 2025 | 4.5000 | 4.5350 | 4.4300 | 4.5000 | 4.5000 | 65,247 |
| Apr 1, 2025 | 4.4450 | 4.5300 | 4.4100 | 4.5100 | 4.5100 | 52,449 |
| Mar 31, 2025 | 4.4800 | 4.5200 | 4.3300 | 4.4800 | 4.4800 | 133,893 |
| Mar 28, 2025 | 4.4150 | 4.4800 | 4.4150 | 4.4250 | 4.4250 | 59,025 |
| Mar 27, 2025 | 4.5450 | 4.5450 | 4.4200 | 4.4250 | 4.4250 | 74,413 |
| Mar 26, 2025 | 4.5650 | 4.5950 | 4.4900 | 4.4900 | 4.4900 | 46,712 |
| Mar 25, 2025 | 4.6650 | 4.6650 | 4.5650 | 4.5850 | 4.5850 | 84,223 |
| Mar 24, 2025 | 4.4950 | 4.6700 | 4.4800 | 4.6500 | 4.6500 | 198,541 |
| Mar 21, 2025 | 4.8750 | 4.9350 | 4.2650 | 4.4700 | 4.4700 | 867,472 |
| Mar 20, 2025 | 4.6900 | 5.0200 | 4.5250 | 4.8750 | 4.8750 | 369,944 |
| Mar 19, 2025 | 4.7150 | 4.7200 | 4.6350 | 4.6350 | 4.6350 | 61,316 |
| Mar 18, 2025 | 4.6300 | 4.7350 | 4.6300 | 4.7300 | 4.7300 | 63,784 |
| Mar 17, 2025 | 4.5750 | 4.7000 | 4.5700 | 4.7000 | 4.7000 | 78,908 |
| Mar 14, 2025 | 4.4500 | 4.6250 | 4.4300 | 4.5750 | 4.5750 | 99,812 |
| Mar 13, 2025 | 4.5300 | 4.5300 | 4.3850 | 4.4350 | 4.4350 | 98,062 |
| Mar 12, 2025 | 4.5050 | 4.5250 | 4.4500 | 4.4950 | 4.4950 | 39,697 |
| Mar 11, 2025 | 4.4750 | 4.5800 | 4.4550 | 4.4650 | 4.4650 | 41,232 |
| Mar 10, 2025 | 4.4950 | 4.5600 | 4.4500 | 4.4500 | 4.4500 | 34,130 |
| Mar 7, 2025 | 4.4600 | 4.4900 | 4.3950 | 4.4750 | 4.4750 | 32,797 |
| Mar 6, 2025 | 4.4800 | 4.5800 | 4.4050 | 4.5200 | 4.5200 | 58,470 |
| Mar 5, 2025 | 4.4200 | 4.5450 | 4.4200 | 4.4300 | 4.4300 | 52,406 |
| Mar 4, 2025 | 4.7100 | 4.7100 | 4.4050 | 4.4100 | 4.4100 | 67,435 |
| Mar 3, 2025 | 4.5550 | 4.7000 | 4.5350 | 4.6850 | 4.6850 | 67,496 |
| Feb 28, 2025 | 4.6100 | 4.6400 | 4.5550 | 4.6100 | 4.6100 | 39,635 |
| Feb 27, 2025 | 4.7850 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 50,027 |
| Feb 26, 2025 | 4.7100 | 4.8500 | 4.6700 | 4.8200 | 4.8200 | 102,739 |
| Feb 25, 2025 | 4.7050 | 4.7300 | 4.6500 | 4.6500 | 4.6500 | 18,575 |
| Feb 24, 2025 | 4.6950 | 4.7450 | 4.6200 | 4.7300 | 4.7300 | 71,800 |
| Feb 21, 2025 | 4.6450 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | 49,299 |
| Feb 20, 2025 | 4.5500 | 4.6550 | 4.5500 | 4.6100 | 4.6100 | 39,627 |
| Feb 19, 2025 | 4.5950 | 4.6850 | 4.5600 | 4.6050 | 4.6050 | 43,345 |
| Feb 18, 2025 | 4.5650 | 4.6550 | 4.5400 | 4.6500 | 4.6500 | 39,077 |
| Feb 17, 2025 | 4.6200 | 4.6400 | 4.5750 | 4.5900 | 4.5900 | 19,238 |
| Feb 14, 2025 | 4.5700 | 4.7250 | 4.5450 | 4.6200 | 4.6200 | 61,374 |
| Feb 13, 2025 | 4.4350 | 4.6200 | 4.4350 | 4.5650 | 4.5650 | 69,588 |
| Feb 12, 2025 | 4.5100 | 4.5950 | 4.4750 | 4.4900 | 4.4900 | 71,139 |
| Feb 11, 2025 | 4.5200 | 4.5600 | 4.4200 | 4.5050 | 4.5050 | 50,843 |
| Feb 10, 2025 | 4.5700 | 4.5750 | 4.4950 | 4.5200 | 4.5200 | 33,765 |
| Feb 7, 2025 | 4.5100 | 4.5900 | 4.4950 | 4.5150 | 4.5150 | 49,849 |
| Feb 6, 2025 | 4.4800 | 4.5900 | 4.4800 | 4.5700 | 4.5700 | 38,227 |
| Feb 5, 2025 | 4.6100 | 4.6100 | 4.4500 | 4.4650 | 4.4650 | 92,615 |
| Feb 4, 2025 | 4.6800 | 4.6800 | 4.5350 | 4.6000 | 4.6000 | 33,632 |
| Feb 3, 2025 | 4.6950 | 4.6950 | 4.6250 | 4.6250 | 4.6250 | 49,051 |
| Jan 31, 2025 | 4.7000 | 4.7600 | 4.6300 | 4.7450 | 4.7450 | 42,837 |
| Jan 30, 2025 | 4.6250 | 4.7050 | 4.5900 | 4.6850 | 4.6850 | 67,755 |
| Jan 29, 2025 | 4.6000 | 4.6250 | 4.5750 | 4.5800 | 4.5800 | 45,153 |
| Jan 28, 2025 | 4.6900 | 4.7600 | 4.6100 | 4.6100 | 4.6100 | 79,530 |
| Jan 27, 2025 | 4.8000 | 4.8150 | 4.7200 | 4.7200 | 4.7200 | 32,210 |
| Jan 24, 2025 | 4.7550 | 4.8650 | 4.7550 | 4.8000 | 4.8000 | 71,511 |
| Jan 23, 2025 | 4.8100 | 4.8100 | 4.6700 | 4.7550 | 4.7550 | 84,531 |
| Jan 22, 2025 | 4.7250 | 4.8050 | 4.6550 | 4.7500 | 4.7500 | 182,820 |
| Jan 21, 2025 | 4.6800 | 4.7600 | 4.5150 | 4.7000 | 4.7000 | 451,125 |
| Jan 20, 2025 | 4.2750 | 4.3850 | 4.2550 | 4.3750 | 4.3750 | 88,462 |
| Jan 17, 2025 | 4.3700 | 4.3850 | 4.2600 | 4.2750 | 4.2750 | 170,529 |
| Jan 16, 2025 | 4.5000 | 4.5100 | 4.3100 | 4.3600 | 4.3600 | 216,480 |
| Jan 15, 2025 | 4.6700 | 4.6700 | 4.4900 | 4.4900 | 4.4900 | 127,054 |
| Jan 14, 2025 | 4.6500 | 4.7200 | 4.5750 | 4.6100 | 4.6100 | 146,217 |
| Jan 13, 2025 | 4.7100 | 4.7600 | 4.6750 | 4.6800 | 4.6800 | 80,079 |
| Jan 10, 2025 | 4.9000 | 4.9000 | 4.7150 | 4.7400 | 4.7400 | 118,016 |
| Jan 9, 2025 | 4.9050 | 4.9450 | 4.8900 | 4.8900 | 4.8900 | 60,907 |
| Jan 8, 2025 | 4.9850 | 5.0100 | 4.8750 | 4.9050 | 4.9050 | 147,064 |
| Jan 7, 2025 | 5.0800 | 5.1300 | 5.0200 | 5.0500 | 5.0500 | 31,180 |
| Jan 6, 2025 | 5.0000 | 5.1200 | 4.9850 | 5.1100 | 5.1100 | 21,982 |
| Jan 3, 2025 | 5.0800 | 5.0900 | 4.9900 | 5.0000 | 5.0000 | 26,062 |
| Jan 2, 2025 | 5.0500 | 5.1700 | 5.0500 | 5.1200 | 5.1200 | 33,541 |
| Dec 30, 2024 | 5.1400 | 5.1500 | 5.0600 | 5.1200 | 5.1200 | 38,576 |
| Dec 27, 2024 | 4.9950 | 5.1000 | 4.9850 | 5.1000 | 5.1000 | 29,469 |
| Dec 23, 2024 | 4.9500 | 5.0200 | 4.9200 | 4.9950 | 4.9950 | 40,632 |
| Dec 20, 2024 | 5.0400 | 5.0400 | 4.8800 | 5.0100 | 5.0100 | 72,336 |
| Dec 19, 2024 | 5.0800 | 5.0800 | 4.9400 | 4.9850 | 4.9850 | 127,187 |
| Dec 18, 2024 | 5.0700 | 5.1600 | 5.0600 | 5.1000 | 5.1000 | 37,623 |
| Dec 17, 2024 | 5.1300 | 5.1500 | 5.0700 | 5.0700 | 5.0700 | 57,728 |
| Dec 16, 2024 | 5.2800 | 5.2800 | 5.1300 | 5.1800 | 5.1800 | 28,918 |
| Dec 13, 2024 | 5.3000 | 5.3300 | 5.1600 | 5.2200 | 5.2200 | 87,103 |
| Dec 12, 2024 | 5.2700 | 5.2700 | 5.2000 | 5.2700 | 5.2700 | 24,549 |
| Dec 11, 2024 | 5.2500 | 5.2500 | 5.1900 | 5.2200 | 5.2200 | 24,371 |
| Dec 10, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2300 | 5.2300 | 31,373 |
| Dec 9, 2024 | 5.3500 | 5.3600 | 5.2900 | 5.3100 | 5.3100 | 23,175 |
| Dec 6, 2024 | 5.1900 | 5.2800 | 5.1900 | 5.2800 | 5.2800 | 61,836 |
| Dec 5, 2024 | 5.2200 | 5.2700 | 5.1600 | 5.1800 | 5.1800 | 51,043 |
| Dec 4, 2024 | 5.1000 | 5.2300 | 5.1000 | 5.2100 | 5.2100 | 54,827 |
| Dec 3, 2024 | 5.1300 | 5.2000 | 5.0700 | 5.0900 | 5.0900 | 49,510 |
| Dec 2, 2024 | 5.1000 | 5.2200 | 5.1000 | 5.1400 | 5.1400 | 49,449 |
| Nov 29, 2024 | 5.1100 | 5.2100 | 5.0300 | 5.1600 | 5.1600 | 61,877 |
| Nov 28, 2024 | 5.0600 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 26,859 |
| Nov 27, 2024 | 5.0900 | 5.0900 | 5.0000 | 5.0400 | 5.0400 | 54,126 |
| Nov 26, 2024 | 5.2100 | 5.2100 | 5.0300 | 5.0300 | 5.0300 | 94,185 |
| Nov 25, 2024 | 5.1000 | 5.1800 | 5.0600 | 5.1600 | 5.1600 | 71,594 |
| Nov 22, 2024 | 5.1500 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 81,874 |
| Nov 21, 2024 | 5.2000 | 5.2000 | 5.0400 | 5.1300 | 5.1300 | 93,630 |
| Nov 20, 2024 | 5.1300 | 5.2400 | 5.1200 | 5.1400 | 5.1400 | 19,250 |
| Nov 19, 2024 | 5.2600 | 5.2600 | 5.1100 | 5.1900 | 5.1900 | 43,873 |
| Nov 18, 2024 | 5.2000 | 5.2600 | 5.1100 | 5.2000 | 5.2000 | 63,655 |
| Nov 15, 2024 | 5.2800 | 5.2800 | 5.2000 | 5.2200 | 5.2200 | 44,900 |
| Nov 14, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3300 | 5.3300 | 67,865 |
| Nov 13, 2024 | 5.1700 | 5.3600 | 5.1600 | 5.3600 | 5.3600 | 127,254 |
| Nov 12, 2024 | 5.3300 | 5.3500 | 5.1500 | 5.1500 | 5.1500 | 105,126 |
| Nov 11, 2024 | 5.6800 | 5.6800 | 5.3800 | 5.3800 | 5.3800 | 73,205 |
| Nov 8, 2024 | 5.7200 | 5.7200 | 5.4600 | 5.4600 | 5.4600 | 96,795 |
| Nov 7, 2024 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | 5.7000 | 63,545 |
| Nov 6, 2024 | 5.6400 | 5.7200 | 5.5300 | 5.5400 | 5.5400 | 58,134 |
| Nov 5, 2024 | 5.8000 | 5.8000 | 5.6400 | 5.6400 | 5.6400 | 34,796 |
| Nov 4, 2024 | 5.8500 | 5.9200 | 5.7600 | 5.7600 | 5.7600 | 26,286 |
| Nov 1, 2024 | 5.9900 | 5.9900 | 5.8500 | 5.8700 | 5.8700 | 22,187 |
| Oct 31, 2024 | 5.9200 | 6.0000 | 5.8800 | 5.9300 | 5.9300 | 42,808 |
| Oct 30, 2024 | 6.1900 | 6.1900 | 5.9300 | 5.9500 | 5.9500 | 72,467 |
| Oct 29, 2024 | 5.9600 | 6.1900 | 5.8900 | 6.0900 | 6.0900 | 134,008 |
| Oct 28, 2024 | 6.0300 | 6.0300 | 5.9600 | 5.9600 | 5.9600 | 21,008 |
| Oct 25, 2024 | 6.0200 | 6.0700 | 5.9800 | 5.9900 | 5.9900 | 29,040 |
| Oct 24, 2024 | 5.9000 | 6.1000 | 5.9000 | 6.0000 | 6.0000 | 51,747 |
| Oct 23, 2024 | 5.9700 | 5.9700 | 5.8500 | 5.8600 | 5.8600 | 51,017 |
| Oct 22, 2024 | 5.9700 | 6.0000 | 5.8400 | 5.9500 | 5.9500 | 135,475 |
| Oct 21, 2024 | 6.0000 | 6.2000 | 5.8600 | 5.9000 | 5.9000 | 113,886 |
| Oct 18, 2024 | 5.9900 | 5.9900 | 5.9300 | 5.9700 | 5.9700 | 27,241 |
| Oct 17, 2024 | 5.9800 | 5.9900 | 5.9100 | 5.9700 | 5.9700 | 22,096 |
| Oct 16, 2024 | 5.8800 | 5.9500 | 5.8700 | 5.9300 | 5.9300 | 14,881 |
| Oct 15, 2024 | 5.9500 | 5.9900 | 5.9000 | 5.9300 | 5.9300 | 16,501 |
| Oct 14, 2024 | 5.9100 | 5.9600 | 5.8200 | 5.9100 | 5.9100 | 31,393 |
| Oct 11, 2024 | 5.9500 | 6.0200 | 5.8800 | 5.9200 | 5.9200 | 35,405 |
| Oct 10, 2024 | 5.9300 | 5.9900 | 5.9200 | 5.9500 | 5.9500 | 20,956 |
| Oct 9, 2024 | 5.8700 | 5.9700 | 5.8200 | 5.9400 | 5.9400 | 31,867 |
| Oct 8, 2024 | 5.8600 | 5.9100 | 5.8400 | 5.8400 | 5.8400 | 13,192 |
| Oct 7, 2024 | 5.9000 | 5.9500 | 5.8500 | 5.8900 | 5.8900 | 26,698 |
| Oct 4, 2024 | 5.7200 | 6.0000 | 5.7000 | 5.9700 | 5.9700 | 60,666 |
| Oct 3, 2024 | 6.0800 | 6.1000 | 5.8300 | 5.8300 | 5.8300 | 59,692 |
| Oct 2, 2024 | 6.0500 | 6.0500 | 5.9500 | 6.0300 | 6.0300 | 48,314 |
| Oct 1, 2024 | 6.1200 | 6.1400 | 6.0200 | 6.0200 | 6.0200 | 20,789 |
| Sep 30, 2024 | 6.0900 | 6.1400 | 6.0600 | 6.1000 | 6.1000 | 19,769 |
| Sep 27, 2024 | 6.1700 | 6.2400 | 6.1000 | 6.1000 | 6.1000 | 44,221 |
| Sep 26, 2024 | 6.1700 | 6.2100 | 6.1500 | 6.1900 | 6.1900 | 21,654 |
| Sep 25, 2024 | 6.1800 | 6.1800 | 6.0700 | 6.1100 | 6.1100 | 14,998 |
| Sep 24, 2024 | 6.1700 | 6.2300 | 6.1200 | 6.1500 | 6.1500 | 21,349 |
| Sep 23, 2024 | 6.1300 | 6.2400 | 6.1000 | 6.2200 | 6.2200 | 23,168 |
| Sep 20, 2024 | 6.2100 | 6.2100 | 6.0800 | 6.1900 | 6.1900 | 473,687 |
| Sep 19, 2024 | 6.1700 | 6.2500 | 6.1400 | 6.2400 | 6.2400 | 24,918 |
| Sep 18, 2024 | 6.0200 | 6.1600 | 6.0200 | 6.1000 | 6.1000 | 36,976 |
| Sep 17, 2024 | 6.0500 | 6.1400 | 6.0500 | 6.1000 | 6.1000 | 23,883 |
| Sep 16, 2024 | 6.2600 | 6.2600 | 6.0600 | 6.0600 | 6.0600 | 28,237 |
| Sep 13, 2024 | 6.1100 | 6.2200 | 6.1100 | 6.2000 | 6.2000 | 17,389 |
| Sep 12, 2024 | 6.1900 | 6.1900 | 6.1000 | 6.1700 | 6.1700 | 24,594 |
| Sep 11, 2024 | 6.1600 | 6.2400 | 6.1100 | 6.1200 | 6.1200 | 40,217 |
| Sep 10, 2024 | 6.2200 | 6.2500 | 6.1000 | 6.1900 | 6.1900 | 69,027 |
| Sep 9, 2024 | 6.2200 | 6.2800 | 6.2000 | 6.2100 | 6.2100 | 26,475 |
| Sep 6, 2024 | 6.3300 | 6.3300 | 6.2000 | 6.2200 | 6.2200 | 62,406 |
| Sep 5, 2024 | 6.3300 | 6.4600 | 6.3300 | 6.3400 | 6.3400 | 33,279 |
| Sep 4, 2024 | 6.4400 | 6.4600 | 6.3100 | 6.4000 | 6.4000 | 54,816 |
| Sep 3, 2024 | 6.5200 | 6.5800 | 6.3300 | 6.3700 | 6.3700 | 120,305 |
| Sep 2, 2024 | 6.7000 | 6.7400 | 6.5400 | 6.5600 | 6.5600 | 65,986 |
| Aug 30, 2024 | 6.6900 | 6.7200 | 6.6200 | 6.6800 | 6.6800 | 96,398 |
| Aug 29, 2024 | 6.5600 | 6.6800 | 6.5100 | 6.6200 | 6.6200 | 81,914 |
| Aug 28, 2024 | 6.5700 | 6.6400 | 6.5300 | 6.5600 | 6.5600 | 56,600 |
| Aug 27, 2024 | 6.6300 | 6.7200 | 6.5600 | 6.5600 | 6.5600 | 89,288 |
| Aug 26, 2024 | 6.6100 | 6.7200 | 6.5100 | 6.6300 | 6.6300 | 85,662 |
| Aug 23, 2024 | 6.5500 | 6.6800 | 6.5500 | 6.6800 | 6.6800 | 150,427 |
| Aug 22, 2024 | 6.5800 | 6.7100 | 6.5400 | 6.5400 | 6.5400 | 67,528 |
| Aug 21, 2024 | 6.4900 | 6.6500 | 6.4500 | 6.6500 | 6.6500 | 135,243 |
| Aug 20, 2024 | 6.5000 | 6.5300 | 6.4200 | 6.4200 | 6.4200 | 50,734 |
| Aug 19, 2024 | 6.5000 | 6.5400 | 6.4400 | 6.5000 | 6.5000 | 61,562 |
| Aug 16, 2024 | 6.4700 | 6.5000 | 6.3700 | 6.4700 | 6.4700 | 94,179 |
| Aug 14, 2024 | 6.3400 | 6.4800 | 6.3400 | 6.4200 | 6.4200 | 75,645 |
| Aug 13, 2024 | 6.2200 | 6.4400 | 6.1900 | 6.3400 | 6.3400 | 98,561 |
| Aug 12, 2024 | 6.3000 | 6.3600 | 6.1700 | 6.1900 | 6.1900 | 73,039 |
| Aug 9, 2024 | 6.1600 | 6.3000 | 6.1300 | 6.3000 | 6.3000 | 94,688 |
| Aug 8, 2024 | 6.0600 | 6.1800 | 5.9800 | 6.1500 | 6.1500 | 39,049 |
| Aug 7, 2024 | 6.0700 | 6.1900 | 5.9100 | 6.1100 | 6.1100 | 163,988 |
| Aug 6, 2024 | 6.0700 | 6.1500 | 5.8600 | 6.1100 | 6.1100 | 180,577 |
| Aug 5, 2024 | 5.4000 | 6.1500 | 5.3700 | 6.1200 | 6.1200 | 361,040 |
| Aug 2, 2024 | 5.3500 | 5.7800 | 5.1500 | 5.5100 | 5.5100 | 269,715 |
| Aug 1, 2024 | 5.5000 | 5.5100 | 5.3500 | 5.4200 | 5.4200 | 39,413 |
| Jul 31, 2024 | 5.5600 | 5.5700 | 5.5000 | 5.5200 | 5.5200 | 28,016 |
| Jul 30, 2024 | 5.3500 | 5.6200 | 5.3500 | 5.5100 | 5.5100 | 54,702 |
| Jul 29, 2024 | 5.4800 | 5.4800 | 5.3900 | 5.4100 | 5.4100 | 33,300 |
| Jul 26, 2024 | 5.4000 | 5.5200 | 5.3700 | 5.4600 | 5.4600 | 40,349 |
| Jul 25, 2024 | 5.4300 | 5.4700 | 5.2500 | 5.4600 | 5.4600 | 121,292 |
| Jul 24, 2024 | 5.4700 | 5.5000 | 5.3400 | 5.4300 | 5.4300 | 63,397 |
| Jul 23, 2024 | 5.5000 | 5.5200 | 5.3900 | 5.4000 | 5.4000 | 49,631 |
| Jul 22, 2024 | 5.4000 | 5.4800 | 5.3500 | 5.4500 | 5.4500 | 39,775 |
| Jul 19, 2024 | 5.4300 | 5.4600 | 5.3500 | 5.3800 | 5.3800 | 46,034 |
| Jul 18, 2024 | 5.3900 | 5.4700 | 5.3500 | 5.4300 | 5.4300 | 87,440 |
| Jul 17, 2024 | 5.3100 | 5.4000 | 5.3100 | 5.3700 | 5.3700 | 42,909 |
| Jul 16, 2024 | 5.3200 | 5.3900 | 5.2600 | 5.3400 | 5.3400 | 92,638 |
| Jul 15, 2024 | 0.12 Dividend | |||||
| Jul 15, 2024 | 5.5000 | 5.5200 | 5.3500 | 5.3500 | 5.3500 | 108,253 |
| Jul 12, 2024 | 5.6100 | 5.6800 | 5.5600 | 5.5800 | 5.4600 | 35,504 |
| Jul 11, 2024 | 5.5100 | 5.6500 | 5.5000 | 5.5600 | 5.4404 | 56,393 |
| Jul 10, 2024 | 5.5400 | 5.5700 | 5.4900 | 5.5200 | 5.4013 | 38,806 |
| Jul 9, 2024 | 5.5500 | 5.5900 | 5.4300 | 5.4900 | 5.3719 | 91,153 |
| Jul 8, 2024 | 5.6800 | 5.6800 | 5.5200 | 5.5400 | 5.4209 | 84,810 |
| Jul 5, 2024 | 5.6000 | 5.6700 | 5.5600 | 5.6100 | 5.4894 | 64,018 |
| Jul 4, 2024 | 5.6300 | 5.6600 | 5.5700 | 5.5800 | 5.4600 | 20,777 |
| Jul 3, 2024 | 5.5200 | 5.6800 | 5.5200 | 5.5900 | 5.4698 | 45,045 |
| Jul 2, 2024 | 5.5200 | 5.5400 | 5.4500 | 5.5200 | 5.4013 | 30,657 |
| Jul 1, 2024 | 5.5600 | 5.7100 | 5.5000 | 5.5000 | 5.3817 | 48,253 |
| Jun 28, 2024 | 5.5700 | 5.6100 | 5.4900 | 5.5600 | 5.4404 | 26,034 |
| Jun 27, 2024 | 5.4500 | 5.6100 | 5.4500 | 5.5400 | 5.4209 | 61,518 |
| Jun 26, 2024 | 5.6000 | 5.6000 | 5.4100 | 5.4500 | 5.3328 | 50,021 |
| Jun 25, 2024 | 5.7100 | 5.7100 | 5.4100 | 5.5400 | 5.4209 | 169,157 |
| Jun 24, 2024 | 5.7100 | 5.7300 | 5.6500 | 5.6500 | 5.5285 | 32,919 |
| Jun 21, 2024 | 5.8000 | 5.8500 | 5.6600 | 5.6600 | 5.5383 | 105,807 |
| Jun 20, 2024 | 5.6100 | 5.8300 | 5.6100 | 5.7700 | 5.6459 | 36,341 |
| Jun 19, 2024 | 5.7100 | 5.7100 | 5.5900 | 5.6100 | 5.4894 | 19,601 |
| Jun 18, 2024 | 5.7100 | 5.8000 | 5.6900 | 5.7100 | 5.5872 | 64,540 |
| Jun 17, 2024 | 5.6100 | 5.7000 | 5.5500 | 5.6400 | 5.5187 | 34,400 |
| Jun 14, 2024 | 5.5800 | 5.6000 | 5.4700 | 5.5400 | 5.4209 | 97,247 |
| Jun 13, 2024 | 5.6800 | 5.7000 | 5.5100 | 5.5800 | 5.4600 | 73,408 |
| Jun 12, 2024 | 5.7200 | 5.7700 | 5.6600 | 5.7100 | 5.5872 | 75,427 |
| Jun 11, 2024 | 5.7800 | 5.7800 | 5.6600 | 5.7200 | 5.5970 | 47,027 |
| Jun 10, 2024 | 5.7800 | 5.8100 | 5.6500 | 5.7200 | 5.5970 | 81,661 |
| Jun 7, 2024 | 5.9100 | 5.9300 | 5.7700 | 5.7700 | 5.6459 | 57,687 |
| Jun 6, 2024 | 5.9100 | 5.9500 | 5.8700 | 5.9000 | 5.7731 | 44,451 |
| Jun 5, 2024 | 5.9200 | 5.9800 | 5.8500 | 5.9400 | 5.8123 | 77,900 |
| Jun 4, 2024 | 5.9800 | 5.9900 | 5.9300 | 5.9300 | 5.8025 | 42,502 |
| Jun 3, 2024 | 5.9800 | 6.0400 | 5.8900 | 5.9900 | 5.8612 | 50,541 |
| May 31, 2024 | 6.0900 | 6.0900 | 5.8800 | 5.9100 | 5.7829 | 724,337 |
| May 30, 2024 | 5.9800 | 6.0900 | 5.8900 | 6.0500 | 5.9199 | 69,230 |
| May 29, 2024 | 6.1200 | 6.1300 | 5.9900 | 5.9900 | 5.8612 | 58,544 |
| May 28, 2024 | 6.1200 | 6.2700 | 6.1200 | 6.1400 | 6.0080 | 97,943 |
| May 27, 2024 | 6.0800 | 6.1900 | 6.0500 | 6.1900 | 6.0569 | 51,038 |
| May 24, 2024 | 6.1000 | 6.1500 | 6.0000 | 6.1500 | 6.0177 | 78,587 |
| May 23, 2024 | 6.2100 | 6.2600 | 6.0900 | 6.1800 | 6.0471 | 94,277 |
| May 22, 2024 | 5.8000 | 6.2200 | 5.7900 | 6.2000 | 6.0667 | 186,316 |
| May 21, 2024 | 5.8400 | 5.9100 | 5.8000 | 5.8400 | 5.7144 | 90,207 |
| May 20, 2024 | 6.0100 | 6.1100 | 5.8700 | 5.8700 | 5.7438 | 162,243 |
| May 17, 2024 | 6.2600 | 6.3000 | 6.0100 | 6.0400 | 5.9101 | 272,849 |
| May 16, 2024 | 5.8300 | 6.4400 | 5.8300 | 6.2600 | 6.1254 | 541,764 |
| May 15, 2024 | 5.9000 | 5.9000 | 5.7200 | 5.8000 | 5.6753 | 96,628 |
| May 14, 2024 | 5.8000 | 5.9100 | 5.8000 | 5.8900 | 5.7633 | 36,669 |
| May 13, 2024 | 5.7200 | 5.9000 | 5.7200 | 5.8800 | 5.7535 | 106,817 |
| May 10, 2024 | 5.7800 | 5.8500 | 5.7000 | 5.7200 | 5.5970 | 92,798 |
| May 9, 2024 | 5.6400 | 5.7700 | 5.6000 | 5.7700 | 5.6459 | 64,453 |
| May 8, 2024 | 5.7300 | 5.7400 | 5.6400 | 5.6400 | 5.5187 | 79,140 |
| May 7, 2024 | 5.6500 | 5.7100 | 5.6000 | 5.7000 | 5.5774 | 57,403 |
| May 6, 2024 | 5.7700 | 5.7700 | 5.5800 | 5.5800 | 5.4600 | 45,193 |
| May 3, 2024 | 5.6000 | 5.7600 | 5.6000 | 5.7100 | 5.5872 | 76,699 |
| May 2, 2024 | 5.6800 | 5.6900 | 5.6000 | 5.6600 | 5.5383 | 52,581 |
Related Tickers
UNIT.TA Unitronics (1989) (R"G) Ltd
2,650.00
+1.88%
ARD.TA Arad Ltd.
5,153.00
-0.14%
NSCIF Nanalysis Scientific Corp.
0.2265
0.00%
JSCIF Judges Scientific plc
89.00
0.00%
SRT.L SRT Marine Systems plc
58.50
0.00%
ACFN Acorn Energy, Inc.
16.58
+5.61%
NORBT.OL Norbit ASA
147.80
+4.23%
RSW.L Renishaw plc
2,285.00
+0.88%
ODYS Odysight.ai Inc. Common Stock
5.44
+0.18%
SIGL Signal Advance, Inc.
0.2440
0.00%