Paris - Delayed Quote EUR
Derichebourg SA (DBG.PA)
5.62
+0.16
+(3.02%)
At close: 5:35:23 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 23, 2025 | 5.50 | 5.69 | 5.50 | 5.62 | 5.62 | 184,219 |
| Apr 22, 2025 | 5.47 | 5.47 | 5.35 | 5.45 | 5.45 | 128,459 |
| Apr 17, 2025 | 5.55 | 5.57 | 5.29 | 5.45 | 5.45 | 250,223 |
| Apr 16, 2025 | 5.43 | 5.57 | 5.40 | 5.55 | 5.55 | 145,621 |
| Apr 15, 2025 | 5.46 | 5.52 | 5.41 | 5.49 | 5.49 | 113,572 |
| Apr 14, 2025 | 5.34 | 5.43 | 5.30 | 5.43 | 5.43 | 160,668 |
| Apr 11, 2025 | 5.33 | 5.33 | 5.13 | 5.23 | 5.23 | 81,046 |
| Apr 10, 2025 | 5.47 | 5.57 | 5.20 | 5.22 | 5.22 | 305,337 |
| Apr 9, 2025 | 4.96 | 5.05 | 4.92 | 4.98 | 4.98 | 176,666 |
| Apr 8, 2025 | 5.15 | 5.16 | 5.01 | 5.06 | 5.06 | 150,804 |
| Apr 7, 2025 | 4.55 | 5.20 | 4.52 | 4.98 | 4.98 | 383,209 |
| Apr 4, 2025 | 5.18 | 5.18 | 4.86 | 4.96 | 4.96 | 353,493 |
| Apr 3, 2025 | 5.36 | 5.39 | 5.24 | 5.28 | 5.28 | 159,196 |
| Apr 2, 2025 | 5.47 | 5.47 | 5.38 | 5.45 | 5.45 | 166,114 |
| Apr 1, 2025 | 5.43 | 5.55 | 5.43 | 5.47 | 5.47 | 222,706 |
| Mar 31, 2025 | 5.59 | 5.61 | 5.39 | 5.40 | 5.40 | 419,412 |
| Mar 28, 2025 | 5.79 | 5.82 | 5.68 | 5.68 | 5.68 | 148,743 |
| Mar 27, 2025 | 5.84 | 5.90 | 5.79 | 5.82 | 5.82 | 170,613 |
| Mar 26, 2025 | 5.81 | 5.93 | 5.80 | 5.89 | 5.89 | 99,005 |
| Mar 25, 2025 | 5.78 | 5.93 | 5.78 | 5.83 | 5.83 | 130,766 |
| Mar 24, 2025 | 5.82 | 5.82 | 5.68 | 5.76 | 5.76 | 130,243 |
| Mar 21, 2025 | 5.82 | 5.84 | 5.70 | 5.74 | 5.74 | 182,183 |
| Mar 20, 2025 | 5.82 | 5.88 | 5.66 | 5.84 | 5.84 | 224,738 |
| Mar 19, 2025 | 6.03 | 6.03 | 5.82 | 5.82 | 5.82 | 331,385 |
| Mar 18, 2025 | 5.99 | 6.18 | 5.91 | 6.12 | 6.12 | 578,858 |
| Mar 17, 2025 | 5.85 | 6.15 | 5.83 | 5.85 | 5.85 | 544,982 |
| Mar 14, 2025 | 5.67 | 5.89 | 5.66 | 5.80 | 5.80 | 150,058 |
| Mar 13, 2025 | 5.72 | 5.88 | 5.66 | 5.68 | 5.68 | 243,760 |
| Mar 12, 2025 | 5.70 | 5.75 | 5.63 | 5.67 | 5.67 | 142,132 |
| Mar 11, 2025 | 5.78 | 5.87 | 5.63 | 5.64 | 5.64 | 267,258 |
| Mar 10, 2025 | 5.93 | 5.93 | 5.75 | 5.81 | 5.81 | 164,170 |
| Mar 7, 2025 | 5.89 | 5.93 | 5.77 | 5.90 | 5.90 | 202,534 |
| Mar 6, 2025 | 5.77 | 5.93 | 5.72 | 5.87 | 5.87 | 383,032 |
| Mar 5, 2025 | 5.51 | 5.72 | 5.51 | 5.66 | 5.66 | 272,038 |
| Mar 4, 2025 | 5.48 | 5.56 | 5.37 | 5.41 | 5.41 | 215,670 |
| Mar 3, 2025 | 5.48 | 5.67 | 5.47 | 5.53 | 5.53 | 203,571 |
| Feb 28, 2025 | 5.48 | 5.52 | 5.34 | 5.43 | 5.43 | 293,432 |
| Feb 27, 2025 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | 199,911 |
| Feb 26, 2025 | 5.36 | 5.51 | 5.35 | 5.45 | 5.45 | 143,107 |
| Feb 25, 2025 | 5.38 | 5.49 | 5.33 | 5.34 | 5.34 | 171,398 |
| Feb 24, 2025 | 5.26 | 5.42 | 5.22 | 5.36 | 5.36 | 421,254 |
| Feb 21, 2025 | 5.26 | 5.32 | 5.26 | 5.27 | 5.27 | 86,939 |
| Feb 20, 2025 | 5.29 | 5.39 | 5.25 | 5.27 | 5.27 | 136,404 |
| Feb 19, 2025 | 5.43 | 5.45 | 5.32 | 5.32 | 5.32 | 194,359 |
| Feb 18, 2025 | 5.44 | 5.54 | 5.43 | 5.45 | 5.45 | 134,564 |
| Feb 17, 2025 | 5.49 | 5.52 | 5.42 | 5.43 | 5.43 | 317,198 |
| Feb 14, 2025 | 5.53 | 5.54 | 5.45 | 5.48 | 5.48 | 176,690 |
| Feb 13, 2025 | 5.20 | 5.53 | 5.20 | 5.47 | 5.47 | 586,793 |
| Feb 12, 2025 | 5.14 | 5.25 | 5.13 | 5.14 | 5.14 | 111,419 |
| Feb 11, 2025 | 5.19 | 5.22 | 5.12 | 5.15 | 5.15 | 137,262 |
| Feb 10, 2025 | 0.13 Dividend | |||||
| Feb 10, 2025 | 5.37 | 5.39 | 5.20 | 5.22 | 5.22 | 299,906 |
| Feb 7, 2025 | 5.32 | 5.47 | 5.30 | 5.45 | 5.32 | 337,772 |
| Feb 6, 2025 | 5.30 | 5.39 | 5.29 | 5.32 | 5.20 | 144,816 |
| Feb 5, 2025 | 5.32 | 5.32 | 5.22 | 5.28 | 5.15 | 93,883 |
| Feb 4, 2025 | 5.30 | 5.36 | 5.28 | 5.32 | 5.19 | 81,194 |
| Feb 3, 2025 | 5.26 | 5.32 | 5.13 | 5.28 | 5.16 | 132,436 |
| Jan 31, 2025 | 5.31 | 5.41 | 5.26 | 5.39 | 5.27 | 181,648 |
| Jan 30, 2025 | 5.21 | 5.36 | 5.21 | 5.30 | 5.18 | 114,025 |
| Jan 29, 2025 | 5.36 | 5.39 | 5.18 | 5.18 | 5.06 | 131,469 |
| Jan 28, 2025 | 5.43 | 5.47 | 5.36 | 5.37 | 5.24 | 116,469 |
| Jan 27, 2025 | 5.31 | 5.43 | 5.26 | 5.43 | 5.30 | 111,019 |
| Jan 24, 2025 | 5.32 | 5.42 | 5.32 | 5.36 | 5.23 | 109,764 |
| Jan 23, 2025 | 5.34 | 5.41 | 5.26 | 5.30 | 5.17 | 174,503 |
| Jan 22, 2025 | 5.28 | 5.36 | 5.27 | 5.30 | 5.17 | 84,049 |
| Jan 21, 2025 | 5.25 | 5.32 | 5.22 | 5.28 | 5.15 | 101,358 |
| Jan 20, 2025 | 5.22 | 5.32 | 5.21 | 5.28 | 5.15 | 87,152 |
| Jan 17, 2025 | 5.16 | 5.26 | 5.14 | 5.21 | 5.09 | 165,031 |
| Jan 16, 2025 | 5.20 | 5.21 | 5.13 | 5.16 | 5.04 | 99,588 |
| Jan 15, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.05 | 116,818 |
| Jan 14, 2025 | 5.25 | 5.30 | 5.13 | 5.14 | 5.02 | 133,667 |
| Jan 13, 2025 | 5.13 | 5.18 | 5.09 | 5.18 | 5.05 | 167,799 |
| Jan 10, 2025 | 5.23 | 5.25 | 5.16 | 5.16 | 5.03 | 81,689 |
| Jan 9, 2025 | 5.22 | 5.27 | 5.18 | 5.24 | 5.11 | 75,848 |
| Jan 8, 2025 | 5.40 | 5.42 | 5.22 | 5.24 | 5.12 | 174,719 |
| Jan 7, 2025 | 5.42 | 5.44 | 5.34 | 5.40 | 5.27 | 193,140 |
| Jan 6, 2025 | 5.26 | 5.45 | 5.26 | 5.43 | 5.30 | 196,524 |
| Jan 3, 2025 | 5.35 | 5.35 | 5.20 | 5.22 | 5.10 | 104,386 |
| Jan 2, 2025 | 5.37 | 5.42 | 5.30 | 5.36 | 5.23 | 100,242 |
| Dec 31, 2024 | 5.28 | 5.39 | 5.28 | 5.36 | 5.23 | 50,279 |
| Dec 30, 2024 | 5.26 | 5.36 | 5.20 | 5.32 | 5.20 | 145,583 |
| Dec 27, 2024 | 5.24 | 5.36 | 5.24 | 5.30 | 5.17 | 175,221 |
| Dec 24, 2024 | 5.20 | 5.24 | 5.18 | 5.23 | 5.11 | 47,675 |
| Dec 23, 2024 | 5.23 | 5.26 | 5.14 | 5.19 | 5.07 | 103,223 |
| Dec 20, 2024 | 5.36 | 5.36 | 5.11 | 5.23 | 5.11 | 245,080 |
| Dec 19, 2024 | 5.26 | 5.45 | 5.26 | 5.41 | 5.29 | 333,209 |
| Dec 18, 2024 | 5.10 | 5.32 | 5.10 | 5.32 | 5.20 | 387,932 |
| Dec 17, 2024 | 5.03 | 5.24 | 5.03 | 5.08 | 4.96 | 232,352 |
| Dec 16, 2024 | 5.11 | 5.12 | 4.96 | 5.01 | 4.90 | 158,490 |
| Dec 13, 2024 | 5.26 | 5.26 | 5.11 | 5.12 | 5.00 | 169,316 |
| Dec 12, 2024 | 5.07 | 5.26 | 5.07 | 5.24 | 5.12 | 228,548 |
| Dec 11, 2024 | 5.01 | 5.22 | 4.97 | 5.07 | 4.95 | 217,270 |
| Dec 10, 2024 | 4.90 | 5.03 | 4.86 | 5.01 | 4.89 | 230,704 |
| Dec 9, 2024 | 4.90 | 5.03 | 4.86 | 4.93 | 4.81 | 243,321 |
| Dec 6, 2024 | 4.63 | 4.91 | 4.57 | 4.90 | 4.78 | 407,390 |
| Dec 5, 2024 | 4.37 | 4.46 | 4.37 | 4.42 | 4.31 | 135,846 |
| Dec 4, 2024 | 4.17 | 4.44 | 4.16 | 4.40 | 4.29 | 245,173 |
| Dec 3, 2024 | 4.47 | 4.55 | 4.22 | 4.22 | 4.12 | 388,002 |
| Dec 2, 2024 | 4.49 | 4.55 | 4.43 | 4.48 | 4.37 | 249,452 |
| Nov 29, 2024 | 4.56 | 4.62 | 4.53 | 4.57 | 4.46 | 164,075 |
| Nov 28, 2024 | 4.52 | 4.63 | 4.52 | 4.58 | 4.47 | 103,662 |
| Nov 27, 2024 | 4.49 | 4.54 | 4.45 | 4.52 | 4.41 | 233,621 |
| Nov 26, 2024 | 4.62 | 4.62 | 4.47 | 4.49 | 4.39 | 222,033 |
| Nov 25, 2024 | 4.61 | 4.67 | 4.56 | 4.66 | 4.55 | 263,818 |
| Nov 22, 2024 | 4.68 | 4.70 | 4.55 | 4.59 | 4.48 | 224,842 |
| Nov 21, 2024 | 4.86 | 4.89 | 4.66 | 4.66 | 4.55 | 185,359 |
| Nov 20, 2024 | 5.11 | 5.11 | 4.70 | 4.85 | 4.73 | 370,310 |
| Nov 19, 2024 | 5.06 | 5.07 | 4.91 | 5.04 | 4.92 | 151,102 |
| Nov 18, 2024 | 5.03 | 5.08 | 5.01 | 5.05 | 4.93 | 151,963 |
| Nov 15, 2024 | 5.00 | 5.11 | 4.96 | 5.05 | 4.93 | 228,978 |
| Nov 14, 2024 | 4.70 | 5.01 | 4.70 | 5.00 | 4.88 | 292,733 |
| Nov 13, 2024 | 4.62 | 4.76 | 4.61 | 4.69 | 4.58 | 145,279 |
| Nov 12, 2024 | 4.86 | 4.89 | 4.62 | 4.62 | 4.51 | 259,958 |
| Nov 11, 2024 | 4.93 | 4.97 | 4.84 | 4.90 | 4.79 | 133,012 |
| Nov 8, 2024 | 5.09 | 5.09 | 4.91 | 4.91 | 4.80 | 179,766 |
| Nov 7, 2024 | 5.05 | 5.16 | 5.05 | 5.12 | 5.00 | 103,935 |
| Nov 6, 2024 | 5.13 | 5.18 | 5.02 | 5.05 | 4.93 | 156,525 |
| Nov 5, 2024 | 5.15 | 5.16 | 5.09 | 5.09 | 4.96 | 82,139 |
| Nov 4, 2024 | 5.20 | 5.24 | 5.12 | 5.12 | 5.00 | 103,342 |
| Nov 1, 2024 | 5.21 | 5.24 | 5.19 | 5.22 | 5.10 | 58,942 |
| Oct 31, 2024 | 5.16 | 5.21 | 5.11 | 5.20 | 5.08 | 192,957 |
| Oct 30, 2024 | 5.22 | 5.28 | 5.13 | 5.14 | 5.02 | 329,790 |
| Oct 29, 2024 | 5.24 | 5.27 | 5.14 | 5.25 | 5.12 | 184,576 |
| Oct 28, 2024 | 5.20 | 5.30 | 5.20 | 5.23 | 5.11 | 155,141 |
| Oct 25, 2024 | 5.20 | 5.24 | 5.11 | 5.18 | 5.06 | 102,271 |
| Oct 24, 2024 | 5.22 | 5.34 | 5.22 | 5.24 | 5.11 | 81,011 |
| Oct 23, 2024 | 5.32 | 5.36 | 5.24 | 5.24 | 5.12 | 68,348 |
| Oct 22, 2024 | 5.20 | 5.36 | 5.20 | 5.32 | 5.20 | 139,305 |
| Oct 21, 2024 | 5.26 | 5.40 | 5.14 | 5.20 | 5.07 | 170,241 |
| Oct 18, 2024 | 5.13 | 5.32 | 5.13 | 5.26 | 5.14 | 203,489 |
| Oct 17, 2024 | 5.13 | 5.22 | 5.09 | 5.12 | 5.00 | 137,540 |
| Oct 16, 2024 | 5.12 | 5.16 | 5.10 | 5.12 | 5.00 | 100,467 |
| Oct 15, 2024 | 5.14 | 5.16 | 5.07 | 5.14 | 5.01 | 95,694 |
| Oct 14, 2024 | 5.10 | 5.16 | 5.07 | 5.13 | 5.01 | 94,002 |
| Oct 11, 2024 | 5.00 | 5.11 | 5.00 | 5.08 | 4.96 | 108,476 |
| Oct 10, 2024 | 5.03 | 5.03 | 4.96 | 5.00 | 4.88 | 153,382 |
| Oct 9, 2024 | 5.01 | 5.05 | 4.93 | 5.05 | 4.93 | 87,697 |
| Oct 8, 2024 | 5.12 | 5.12 | 5.00 | 5.01 | 4.90 | 96,647 |
| Oct 7, 2024 | 5.09 | 5.14 | 5.03 | 5.14 | 5.02 | 99,224 |
| Oct 4, 2024 | 4.95 | 5.12 | 4.95 | 5.07 | 4.95 | 76,104 |
| Oct 3, 2024 | 4.99 | 5.01 | 4.91 | 4.96 | 4.84 | 103,606 |
| Oct 2, 2024 | 5.20 | 5.20 | 4.99 | 5.00 | 4.88 | 247,570 |
| Oct 1, 2024 | 5.28 | 5.33 | 5.16 | 5.20 | 5.08 | 131,892 |
| Sep 30, 2024 | 5.41 | 5.41 | 5.17 | 5.28 | 5.15 | 247,559 |
| Sep 27, 2024 | 5.39 | 5.45 | 5.34 | 5.42 | 5.29 | 168,209 |
| Sep 26, 2024 | 5.35 | 5.45 | 5.31 | 5.39 | 5.26 | 314,280 |
| Sep 25, 2024 | 5.29 | 5.34 | 5.27 | 5.30 | 5.17 | 97,935 |
| Sep 24, 2024 | 5.26 | 5.32 | 5.24 | 5.32 | 5.19 | 97,847 |
| Sep 23, 2024 | 5.25 | 5.26 | 5.12 | 5.21 | 5.09 | 115,301 |
| Sep 20, 2024 | 5.38 | 5.43 | 5.22 | 5.26 | 5.13 | 176,692 |
| Sep 19, 2024 | 5.45 | 5.49 | 5.35 | 5.41 | 5.29 | 423,408 |
| Sep 18, 2024 | 5.24 | 5.37 | 5.24 | 5.36 | 5.24 | 165,724 |
| Sep 17, 2024 | 5.21 | 5.28 | 5.20 | 5.20 | 5.08 | 98,039 |
| Sep 16, 2024 | 5.20 | 5.26 | 5.11 | 5.22 | 5.10 | 191,719 |
| Sep 13, 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 5.06 | 154,303 |
| Sep 12, 2024 | 5.00 | 5.07 | 4.98 | 4.99 | 4.87 | 113,281 |
| Sep 11, 2024 | 5.04 | 5.08 | 4.96 | 4.96 | 4.85 | 88,597 |
| Sep 10, 2024 | 4.96 | 5.09 | 4.95 | 5.03 | 4.91 | 88,839 |
| Sep 9, 2024 | 4.95 | 5.05 | 4.93 | 4.95 | 4.83 | 102,237 |
| Sep 6, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.84 | 108,306 |
| Sep 5, 2024 | 4.99 | 5.15 | 4.98 | 5.07 | 4.95 | 130,467 |
| Sep 4, 2024 | 4.94 | 5.00 | 4.88 | 5.00 | 4.88 | 97,285 |
| Sep 3, 2024 | 5.09 | 5.09 | 4.94 | 4.98 | 4.86 | 75,042 |
| Sep 2, 2024 | 5.02 | 5.21 | 4.90 | 5.09 | 4.97 | 268,240 |
| Aug 30, 2024 | 5.01 | 5.06 | 5.01 | 5.03 | 4.91 | 50,834 |
| Aug 29, 2024 | 5.00 | 5.05 | 4.97 | 5.01 | 4.89 | 71,855 |
| Aug 28, 2024 | 5.03 | 5.04 | 4.98 | 5.01 | 4.90 | 73,292 |
| Aug 27, 2024 | 5.02 | 5.09 | 5.00 | 5.03 | 4.91 | 82,874 |
| Aug 26, 2024 | 5.06 | 5.07 | 5.01 | 5.03 | 4.91 | 66,862 |
| Aug 23, 2024 | 4.95 | 5.07 | 4.95 | 5.06 | 4.94 | 165,776 |
| Aug 22, 2024 | 4.90 | 4.98 | 4.90 | 4.95 | 4.84 | 125,517 |
| Aug 21, 2024 | 4.75 | 4.89 | 4.75 | 4.89 | 4.78 | 124,500 |
| Aug 20, 2024 | 4.84 | 4.89 | 4.73 | 4.74 | 4.63 | 102,244 |
| Aug 19, 2024 | 4.76 | 4.84 | 4.74 | 4.82 | 4.71 | 239,800 |
| Aug 16, 2024 | 4.71 | 4.76 | 4.67 | 4.76 | 4.64 | 134,329 |
| Aug 15, 2024 | 4.63 | 4.74 | 4.62 | 4.72 | 4.60 | 77,697 |
| Aug 14, 2024 | 4.62 | 4.68 | 4.58 | 4.64 | 4.53 | 132,379 |
| Aug 13, 2024 | 4.56 | 4.61 | 4.52 | 4.61 | 4.50 | 89,937 |
| Aug 12, 2024 | 4.52 | 4.58 | 4.50 | 4.56 | 4.45 | 103,378 |
| Aug 9, 2024 | 4.48 | 4.57 | 4.47 | 4.52 | 4.41 | 90,745 |
| Aug 8, 2024 | 4.59 | 4.59 | 4.44 | 4.48 | 4.37 | 156,574 |
| Aug 7, 2024 | 4.57 | 4.65 | 4.57 | 4.59 | 4.48 | 105,983 |
| Aug 6, 2024 | 4.54 | 4.66 | 4.48 | 4.57 | 4.46 | 130,022 |
| Aug 5, 2024 | 4.37 | 4.54 | 4.26 | 4.51 | 4.40 | 232,895 |
| Aug 2, 2024 | 4.71 | 4.71 | 4.53 | 4.58 | 4.47 | 153,786 |
| Aug 1, 2024 | 4.75 | 4.83 | 4.71 | 4.73 | 4.62 | 134,145 |
| Jul 31, 2024 | 4.83 | 4.88 | 4.74 | 4.77 | 4.65 | 124,573 |
| Jul 30, 2024 | 4.75 | 4.81 | 4.75 | 4.81 | 4.69 | 65,393 |
| Jul 29, 2024 | 4.79 | 4.88 | 4.73 | 4.76 | 4.65 | 117,850 |
| Jul 26, 2024 | 4.66 | 4.83 | 4.66 | 4.78 | 4.66 | 103,321 |
| Jul 25, 2024 | 4.65 | 4.67 | 4.53 | 4.66 | 4.54 | 96,722 |
| Jul 24, 2024 | 4.68 | 4.80 | 4.63 | 4.65 | 4.54 | 183,917 |
| Jul 23, 2024 | 4.82 | 4.85 | 4.70 | 4.70 | 4.59 | 128,539 |
| Jul 22, 2024 | 4.84 | 4.90 | 4.79 | 4.82 | 4.71 | 147,200 |
| Jul 19, 2024 | 4.88 | 4.92 | 4.75 | 4.81 | 4.69 | 197,665 |
| Jul 18, 2024 | 4.60 | 4.92 | 4.60 | 4.89 | 4.77 | 327,468 |
| Jul 17, 2024 | 4.52 | 4.61 | 4.49 | 4.56 | 4.45 | 105,056 |
| Jul 16, 2024 | 4.58 | 4.59 | 4.49 | 4.51 | 4.41 | 136,045 |
| Jul 15, 2024 | 4.65 | 4.65 | 4.59 | 4.61 | 4.50 | 133,506 |
| Jul 12, 2024 | 4.63 | 4.71 | 4.62 | 4.66 | 4.55 | 130,472 |
| Jul 11, 2024 | 4.52 | 4.58 | 4.48 | 4.57 | 4.46 | 101,629 |
| Jul 10, 2024 | 4.51 | 4.57 | 4.49 | 4.51 | 4.41 | 163,886 |
| Jul 9, 2024 | 4.62 | 4.64 | 4.48 | 4.50 | 4.39 | 174,270 |
| Jul 8, 2024 | 4.56 | 4.68 | 4.54 | 4.63 | 4.52 | 178,238 |
| Jul 5, 2024 | 4.59 | 4.64 | 4.56 | 4.59 | 4.48 | 144,998 |
| Jul 4, 2024 | 4.58 | 4.63 | 4.52 | 4.57 | 4.46 | 120,268 |
| Jul 3, 2024 | 4.47 | 4.57 | 4.46 | 4.54 | 4.43 | 197,527 |
| Jul 2, 2024 | 4.39 | 4.47 | 4.36 | 4.44 | 4.34 | 156,002 |
| Jul 1, 2024 | 4.48 | 4.51 | 4.36 | 4.39 | 4.29 | 170,698 |
| Jun 28, 2024 | 4.35 | 4.37 | 4.22 | 4.25 | 4.15 | 189,958 |
| Jun 27, 2024 | 4.38 | 4.38 | 4.32 | 4.35 | 4.24 | 111,844 |
| Jun 26, 2024 | 4.43 | 4.44 | 4.30 | 4.33 | 4.22 | 209,551 |
| Jun 25, 2024 | 4.50 | 4.50 | 4.42 | 4.45 | 4.34 | 172,131 |
| Jun 24, 2024 | 4.50 | 4.58 | 4.45 | 4.51 | 4.40 | 193,864 |
| Jun 21, 2024 | 4.67 | 4.71 | 4.51 | 4.51 | 4.41 | 269,156 |
| Jun 20, 2024 | 4.55 | 4.68 | 4.53 | 4.66 | 4.55 | 189,094 |
| Jun 19, 2024 | 4.48 | 4.59 | 4.48 | 4.54 | 4.43 | 162,967 |
| Jun 18, 2024 | 4.48 | 4.51 | 4.39 | 4.45 | 4.35 | 117,051 |
| Jun 17, 2024 | 4.30 | 4.49 | 4.28 | 4.43 | 4.33 | 265,944 |
| Jun 14, 2024 | 4.57 | 4.58 | 4.29 | 4.32 | 4.22 | 609,861 |
| Jun 13, 2024 | 4.81 | 4.81 | 4.61 | 4.63 | 4.52 | 310,957 |
| Jun 12, 2024 | 4.78 | 4.85 | 4.74 | 4.81 | 4.69 | 281,244 |
| Jun 11, 2024 | 4.99 | 5.01 | 4.78 | 4.78 | 4.67 | 300,618 |
| Jun 10, 2024 | 4.97 | 4.99 | 4.91 | 4.99 | 4.87 | 189,867 |
| Jun 7, 2024 | 5.04 | 5.07 | 4.99 | 5.03 | 4.91 | 144,745 |
| Jun 6, 2024 | 5.00 | 5.08 | 4.98 | 5.04 | 4.92 | 192,621 |
| Jun 5, 2024 | 5.04 | 5.07 | 4.95 | 4.96 | 4.84 | 172,042 |
| Jun 4, 2024 | 5.09 | 5.14 | 5.04 | 5.04 | 4.92 | 174,906 |
| Jun 3, 2024 | 5.26 | 5.29 | 5.13 | 5.13 | 5.01 | 247,094 |
| May 31, 2024 | 5.20 | 5.30 | 5.11 | 5.21 | 5.09 | 517,504 |
| May 30, 2024 | 4.64 | 5.26 | 4.47 | 5.20 | 5.08 | 1,113,608 |
| May 29, 2024 | 4.90 | 5.01 | 4.88 | 4.90 | 4.78 | 341,356 |
| May 28, 2024 | 4.82 | 4.91 | 4.82 | 4.89 | 4.77 | 250,160 |
| May 27, 2024 | 4.72 | 4.84 | 4.71 | 4.79 | 4.68 | 177,955 |
| May 24, 2024 | 4.72 | 4.75 | 4.67 | 4.71 | 4.60 | 224,042 |
| May 23, 2024 | 4.74 | 4.79 | 4.55 | 4.76 | 4.64 | 263,012 |
| May 22, 2024 | 4.83 | 4.83 | 4.73 | 4.75 | 4.63 | 176,726 |
| May 21, 2024 | 4.86 | 4.87 | 4.78 | 4.84 | 4.73 | 219,612 |
| May 20, 2024 | 4.90 | 4.97 | 4.86 | 4.87 | 4.75 | 190,257 |
| May 17, 2024 | 4.93 | 4.97 | 4.75 | 4.89 | 4.78 | 544,170 |
| May 16, 2024 | 4.61 | 5.03 | 4.59 | 4.95 | 4.83 | 1,309,698 |
| May 15, 2024 | 4.60 | 4.64 | 4.51 | 4.53 | 4.42 | 299,884 |
| May 14, 2024 | 4.51 | 4.58 | 4.50 | 4.57 | 4.46 | 267,947 |
| May 13, 2024 | 4.48 | 4.57 | 4.48 | 4.51 | 4.40 | 203,244 |
| May 10, 2024 | 4.35 | 4.50 | 4.35 | 4.47 | 4.36 | 257,058 |
| May 9, 2024 | 4.27 | 4.32 | 4.26 | 4.30 | 4.20 | 102,431 |
| May 8, 2024 | 4.34 | 4.36 | 4.28 | 4.28 | 4.17 | 237,527 |
| May 7, 2024 | 4.33 | 4.38 | 4.33 | 4.33 | 4.23 | 165,622 |
| May 6, 2024 | 4.32 | 4.35 | 4.28 | 4.29 | 4.18 | 200,005 |
| May 3, 2024 | 4.25 | 4.31 | 4.22 | 4.27 | 4.17 | 236,186 |
| May 2, 2024 | 4.01 | 4.26 | 4.01 | 4.23 | 4.13 | 496,801 |
| Apr 30, 2024 | 4.06 | 4.09 | 3.99 | 3.99 | 3.89 | 233,014 |
| Apr 29, 2024 | 3.92 | 4.05 | 3.92 | 4.05 | 3.95 | 266,090 |
| Apr 26, 2024 | 3.89 | 3.98 | 3.89 | 3.91 | 3.82 | 205,799 |
| Apr 25, 2024 | 3.97 | 3.98 | 3.86 | 3.86 | 3.77 | 371,230 |
| Apr 24, 2024 | 4.07 | 4.07 | 3.96 | 3.97 | 3.87 | 433,056 |
| Apr 23, 2024 | 4.01 | 4.11 | 3.98 | 4.07 | 3.97 | 417,421 |
Related Tickers
AGXXF Agilyx ASA
2.5100
-2.33%
TMR0.F Tomra Systems ASA
12.30
-0.81%
GRI.MC Griñó Ecologic, S.A.
0.8800
0.00%
BFSA.VI Befesa S.A.
23.96
+1.96%
TMRAF Tomra Systems ASA
14.03
0.00%
3MW.F Livium Ltd
0.0020
0.00%
VGM.OL Vow Green Metals AS
0.6320
+0.32%
LAT1V.HE Lassila & Tikanoja Oyj
8.71
-0.91%
VVD.SG Veolia Environnement SA
31.30
+0.64%
VIE.PA Veolia Environnement SA
31.26
+0.19%