5.91
+0.17
+(2.96%)
As of 7:55:34 PM GMT+2. Market Open.
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 7, 2025 | 4.98 | 6.01 | 4.98 | 5.91 | 5.91 | 13,494 |
| Apr 4, 2025 | 6.26 | 6.26 | 5.71 | 5.74 | 5.74 | 1,631 |
| Apr 3, 2025 | 6.32 | 6.58 | 6.32 | 6.35 | 6.35 | 1,200 |
| Apr 2, 2025 | 6.86 | 6.86 | 6.68 | 6.68 | 6.68 | 4,000 |
| Apr 1, 2025 | 6.88 | 6.93 | 6.78 | 6.88 | 6.88 | 6,300 |
| Mar 31, 2025 | 6.76 | 6.94 | 6.65 | 6.94 | 6.94 | 2,451 |
| Mar 28, 2025 | 7.28 | 7.28 | 6.95 | 6.95 | 6.95 | 6,500 |
| Mar 27, 2025 | 7.50 | 7.50 | 7.25 | 7.30 | 7.30 | 1,241 |
| Mar 26, 2025 | 7.43 | 7.60 | 7.43 | 7.60 | 7.60 | 6,217 |
| Mar 25, 2025 | 6.91 | 7.43 | 6.91 | 7.43 | 7.43 | 5,070 |
| Mar 24, 2025 | 7.80 | 7.80 | 7.03 | 7.18 | 7.18 | 14,365 |
| Mar 21, 2025 | 6.36 | 7.40 | 6.36 | 7.30 | 7.30 | 5,310 |
| Mar 20, 2025 | 7.05 | 7.05 | 5.82 | 6.09 | 6.09 | 7,012 |
| Mar 19, 2025 | 8.50 | 9.19 | 6.45 | 6.45 | 6.45 | 34,786 |
| Mar 18, 2025 | 5.91 | 7.94 | 5.91 | 7.92 | 7.92 | 9,577 |
| Mar 17, 2025 | 5.70 | 5.86 | 5.70 | 5.86 | 5.86 | 2,973 |
| Mar 14, 2025 | 5.47 | 5.68 | 5.47 | 5.61 | 5.61 | - |
| Mar 13, 2025 | 5.45 | 5.49 | 5.41 | 5.46 | 5.46 | 69 |
| Mar 12, 2025 | 5.43 | 5.51 | 5.43 | 5.47 | 5.47 | 2,000 |
| Mar 11, 2025 | 5.53 | 5.57 | 5.39 | 5.39 | 5.39 | 1,600 |
| Mar 10, 2025 | 5.80 | 5.80 | 5.51 | 5.51 | 5.51 | - |
| Mar 7, 2025 | 5.82 | 5.87 | 5.72 | 5.72 | 5.72 | 4,000 |
| Mar 6, 2025 | 5.59 | 5.86 | 5.59 | 5.80 | 5.80 | 1,560 |
| Mar 5, 2025 | 5.38 | 5.64 | 5.38 | 5.55 | 5.55 | 2,000 |
| Mar 4, 2025 | 5.46 | 5.46 | 5.11 | 5.43 | 5.43 | 2,300 |
| Mar 3, 2025 | 5.39 | 5.60 | 5.30 | 5.41 | 5.41 | 3,475 |
| Feb 28, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - |
| Feb 27, 2025 | 5.30 | 5.32 | 5.26 | 5.26 | 5.26 | - |
| Feb 26, 2025 | 5.21 | 5.34 | 5.21 | 5.28 | 5.28 | - |
| Feb 25, 2025 | 5.18 | 5.20 | 5.16 | 5.16 | 5.16 | - |
| Feb 24, 2025 | 5.24 | 5.24 | 5.15 | 5.20 | 5.20 | - |
| Feb 21, 2025 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 275 |
| Feb 20, 2025 | 5.15 | 5.22 | 5.15 | 5.18 | 5.18 | - |
| Feb 19, 2025 | 5.38 | 5.38 | 5.18 | 5.18 | 5.18 | 1,000 |
| Feb 18, 2025 | 5.26 | 5.39 | 5.26 | 5.29 | 5.29 | 2,595 |
| Feb 17, 2025 | 4.89 | 5.03 | 4.89 | 5.03 | 5.03 | 7,690 |
| Feb 14, 2025 | 4.78 | 4.87 | 4.74 | 4.85 | 4.85 | - |
| Feb 13, 2025 | 4.67 | 4.81 | 4.67 | 4.79 | 4.79 | - |
| Feb 12, 2025 | 4.64 | 4.66 | 4.64 | 4.66 | 4.66 | - |
| Feb 11, 2025 | 4.65 | 4.65 | 4.61 | 4.62 | 4.62 | - |
| Feb 10, 2025 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | 2,000 |
| Feb 7, 2025 | 4.51 | 4.60 | 4.51 | 4.55 | 4.55 | 500 |
| Feb 6, 2025 | 4.47 | 4.51 | 4.46 | 4.47 | 4.47 | 2,250 |
| Feb 5, 2025 | 4.50 | 4.50 | 4.42 | 4.44 | 4.44 | 3,470 |
| Feb 4, 2025 | 4.55 | 4.58 | 4.51 | 4.54 | 4.54 | 2,722 |
| Feb 3, 2025 | 4.52 | 4.56 | 4.50 | 4.56 | 4.56 | 350 |
| Jan 31, 2025 | 4.66 | 4.67 | 4.62 | 4.63 | 4.63 | 90 |
| Jan 30, 2025 | 4.53 | 4.68 | 4.53 | 4.65 | 4.65 | - |
| Jan 29, 2025 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | 50 |
| Jan 28, 2025 | 4.61 | 4.65 | 4.58 | 4.59 | 4.59 | 2,600 |
| Jan 27, 2025 | 4.55 | 4.63 | 4.52 | 4.60 | 4.60 | 1,511 |
| Jan 24, 2025 | 4.53 | 4.63 | 4.53 | 4.56 | 4.56 | - |
| Jan 23, 2025 | 4.68 | 4.68 | 4.54 | 4.56 | 4.56 | 200 |
| Jan 22, 2025 | 4.70 | 4.70 | 4.64 | 4.69 | 4.69 | 120 |
| Jan 21, 2025 | 4.78 | 4.78 | 4.61 | 4.75 | 4.75 | 4,745 |
| Jan 20, 2025 | 4.49 | 4.73 | 4.49 | 4.71 | 4.71 | 33,057 |
| Jan 17, 2025 | 4.33 | 4.38 | 4.33 | 4.33 | 4.33 | 1,200 |
| Jan 16, 2025 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | 46 |
| Jan 15, 2025 | 4.29 | 4.34 | 4.26 | 4.32 | 4.32 | 500 |
| Jan 14, 2025 | 4.19 | 4.33 | 4.19 | 4.33 | 4.33 | 2,540 |
| Jan 13, 2025 | 4.14 | 4.19 | 4.14 | 4.16 | 4.16 | 3,900 |
| Jan 10, 2025 | 4.16 | 4.19 | 4.09 | 4.12 | 4.12 | 7,969 |
| Jan 9, 2025 | 4.01 | 4.14 | 4.01 | 4.13 | 4.13 | 1,550 |
| Jan 8, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | 9,950 |
| Jan 7, 2025 | 4.07 | 4.10 | 4.05 | 4.05 | 4.05 | 4,506 |
| Jan 6, 2025 | 4.05 | 4.12 | 4.05 | 4.06 | 4.06 | - |
| Jan 3, 2025 | 4.06 | 4.07 | 4.00 | 4.00 | 4.00 | 100 |
| Jan 2, 2025 | 4.05 | 4.09 | 4.04 | 4.04 | 4.04 | - |
| Dec 30, 2024 | 3.99 | 4.03 | 3.99 | 4.00 | 4.00 | - |
| Dec 27, 2024 | 3.92 | 4.07 | 3.92 | 3.99 | 3.99 | 1,575 |
| Dec 23, 2024 | 3.94 | 3.95 | 3.88 | 3.91 | 3.91 | 1,550 |
| Dec 20, 2024 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | 200 |
| Dec 19, 2024 | 3.95 | 3.97 | 3.90 | 3.95 | 3.95 | 50 |
| Dec 18, 2024 | 4.01 | 4.02 | 3.99 | 3.99 | 3.99 | 1,200 |
| Dec 17, 2024 | 4.04 | 4.07 | 3.98 | 3.98 | 3.98 | - |
| Dec 16, 2024 | 4.10 | 4.10 | 4.01 | 4.03 | 4.03 | 3,000 |
| Dec 13, 2024 | 4.16 | 4.18 | 4.13 | 4.13 | 4.13 | - |
| Dec 12, 2024 | 4.14 | 4.18 | 4.14 | 4.16 | 4.16 | - |
| Dec 11, 2024 | 4.20 | 4.20 | 4.14 | 4.16 | 4.16 | - |
| Dec 10, 2024 | 4.18 | 4.19 | 4.16 | 4.18 | 4.18 | - |
| Dec 9, 2024 | 4.10 | 4.23 | 4.10 | 4.17 | 4.17 | 2,800 |
| Dec 6, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | - |
| Dec 5, 2024 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 8,350 |
| Dec 4, 2024 | 4.00 | 4.07 | 4.00 | 4.00 | 4.00 | 1,000 |
| Dec 3, 2024 | 3.99 | 4.01 | 3.95 | 3.99 | 3.99 | 450 |
| Dec 2, 2024 | 4.00 | 4.01 | 3.97 | 3.99 | 3.99 | - |
| Nov 29, 2024 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | - |
| Nov 28, 2024 | 3.94 | 4.03 | 3.94 | 3.96 | 3.96 | 400 |
| Nov 27, 2024 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | - |
| Nov 26, 2024 | 4.00 | 4.03 | 3.98 | 4.03 | 4.03 | 300 |
| Nov 25, 2024 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 100 |
| Nov 22, 2024 | 4.01 | 4.03 | 3.98 | 4.01 | 4.01 | 586 |
| Nov 21, 2024 | 3.94 | 4.01 | 3.94 | 4.01 | 4.01 | - |
| Nov 20, 2024 | 3.96 | 3.96 | 3.90 | 3.94 | 3.94 | - |
| Nov 19, 2024 | 3.97 | 3.97 | 3.88 | 3.93 | 3.93 | - |
| Nov 18, 2024 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | - |
| Nov 15, 2024 | 4.00 | 4.02 | 3.95 | 4.00 | 4.00 | - |
| Nov 14, 2024 | 4.00 | 4.02 | 3.98 | 4.00 | 4.00 | 19,750 |
| Nov 13, 2024 | 4.01 | 4.01 | 3.92 | 3.96 | 3.96 | 865 |
| Nov 12, 2024 | 4.11 | 4.11 | 4.00 | 4.00 | 4.00 | - |
| Nov 11, 2024 | 4.12 | 4.19 | 4.12 | 4.14 | 4.14 | 280 |
| Nov 8, 2024 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | - |
| Nov 7, 2024 | 4.00 | 4.35 | 4.00 | 4.27 | 4.27 | 500 |
| Nov 6, 2024 | 4.13 | 4.18 | 4.02 | 4.03 | 4.03 | 100 |
| Nov 5, 2024 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 2,400 |
| Nov 4, 2024 | 4.10 | 4.10 | 4.06 | 4.06 | 4.06 | - |
| Nov 1, 2024 | 4.08 | 4.08 | 4.06 | 4.07 | 4.07 | - |
| Oct 31, 2024 | 4.12 | 4.12 | 4.06 | 4.06 | 4.06 | - |
| Oct 30, 2024 | 4.18 | 4.19 | 4.12 | 4.12 | 4.12 | - |
| Oct 29, 2024 | 4.23 | 4.24 | 4.18 | 4.18 | 4.18 | - |
| Oct 28, 2024 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | - |
| Oct 25, 2024 | 4.18 | 4.26 | 4.18 | 4.20 | 4.20 | - |
| Oct 24, 2024 | 4.18 | 4.23 | 4.18 | 4.18 | 4.18 | - |
| Oct 23, 2024 | 4.20 | 4.25 | 4.18 | 4.18 | 4.18 | 1,000 |
| Oct 22, 2024 | 4.19 | 4.21 | 4.17 | 4.21 | 4.21 | 1,500 |
| Oct 21, 2024 | 4.26 | 4.27 | 4.19 | 4.19 | 4.19 | - |
| Oct 18, 2024 | 4.21 | 4.27 | 4.21 | 4.24 | 4.24 | - |
| Oct 17, 2024 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | - |
| Oct 16, 2024 | 4.19 | 4.25 | 4.19 | 4.25 | 4.25 | - |
| Oct 15, 2024 | 4.19 | 4.22 | 4.19 | 4.19 | 4.19 | - |
| Oct 14, 2024 | 4.21 | 4.21 | 4.16 | 4.19 | 4.19 | 500 |
| Oct 11, 2024 | 4.15 | 4.16 | 4.13 | 4.16 | 4.16 | - |
| Oct 10, 2024 | 4.26 | 4.26 | 4.13 | 4.13 | 4.13 | 2,000 |
| Oct 9, 2024 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 1,500 |
| Oct 8, 2024 | 4.07 | 4.15 | 4.04 | 4.15 | 4.15 | - |
| Oct 7, 2024 | 4.13 | 4.13 | 4.02 | 4.09 | 4.09 | - |
| Oct 4, 2024 | 4.05 | 4.07 | 3.90 | 4.07 | 4.07 | 4,900 |
| Oct 3, 2024 | 4.43 | 4.43 | 4.01 | 4.03 | 4.03 | 2,450 |
| Oct 2, 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | - |
| Oct 1, 2024 | 4.54 | 4.54 | 4.45 | 4.45 | 4.45 | 310 |
| Sep 30, 2024 | 4.60 | 4.60 | 4.48 | 4.49 | 4.49 | 100 |
| Sep 27, 2024 | 4.54 | 4.60 | 4.54 | 4.56 | 4.56 | - |
| Sep 26, 2024 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | - |
| Sep 25, 2024 | 4.47 | 4.52 | 4.44 | 4.44 | 4.44 | - |
| Sep 24, 2024 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 18 |
| Sep 23, 2024 | 4.53 | 4.53 | 4.40 | 4.40 | 4.40 | 150 |
| Sep 20, 2024 | 4.67 | 4.67 | 4.46 | 4.46 | 4.46 | - |
| Sep 19, 2024 | 4.62 | 4.73 | 4.62 | 4.70 | 4.70 | 1,000 |
| Sep 18, 2024 | 4.58 | 4.60 | 4.54 | 4.59 | 4.59 | 900 |
| Sep 17, 2024 | 4.51 | 4.61 | 4.51 | 4.61 | 4.61 | - |
| Sep 16, 2024 | 4.54 | 4.54 | 4.49 | 4.51 | 4.51 | - |
| Sep 13, 2024 | 4.46 | 4.57 | 4.46 | 4.52 | 4.52 | 15 |
| Sep 12, 2024 | 4.47 | 4.51 | 4.46 | 4.46 | 4.46 | - |
| Sep 11, 2024 | 4.44 | 4.49 | 4.42 | 4.44 | 4.44 | - |
| Sep 10, 2024 | 4.49 | 4.49 | 4.41 | 4.42 | 4.42 | - |
| Sep 9, 2024 | 4.42 | 4.47 | 4.42 | 4.47 | 4.47 | - |
| Sep 6, 2024 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | - |
| Sep 5, 2024 | 4.57 | 4.57 | 4.51 | 4.53 | 4.53 | 500 |
| Sep 4, 2024 | 4.57 | 4.59 | 4.52 | 4.54 | 4.54 | 5 |
| Sep 3, 2024 | 4.71 | 4.72 | 4.57 | 4.57 | 4.57 | 400 |
| Sep 2, 2024 | 4.75 | 4.75 | 4.61 | 4.74 | 4.74 | 100 |
| Aug 30, 2024 | 4.66 | 4.79 | 4.65 | 4.71 | 4.71 | 90 |
| Aug 29, 2024 | 4.63 | 4.67 | 4.60 | 4.65 | 4.65 | - |
| Aug 28, 2024 | 4.68 | 4.68 | 4.62 | 4.62 | 4.62 | - |
| Aug 27, 2024 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | - |
| Aug 26, 2024 | 4.70 | 4.76 | 4.64 | 4.68 | 4.68 | 637 |
| Aug 23, 2024 | 4.69 | 4.72 | 4.67 | 4.67 | 4.67 | - |
| Aug 22, 2024 | 4.72 | 4.73 | 4.68 | 4.68 | 4.68 | 500 |
| Aug 21, 2024 | 4.68 | 4.71 | 4.67 | 4.70 | 4.70 | 170 |
| Aug 20, 2024 | 4.73 | 4.77 | 4.67 | 4.67 | 4.67 | - |
| Aug 19, 2024 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 1,000 |
| Aug 16, 2024 | 4.61 | 4.66 | 4.61 | 4.62 | 4.62 | 390 |
| Aug 15, 2024 | 4.52 | 4.59 | 4.52 | 4.57 | 4.57 | 234 |
| Aug 14, 2024 | 4.59 | 4.59 | 4.49 | 4.51 | 4.51 | 100 |
| Aug 13, 2024 | 4.51 | 4.59 | 4.43 | 4.59 | 4.59 | 668 |
| Aug 12, 2024 | 4.58 | 4.58 | 4.47 | 4.50 | 4.50 | 10 |
| Aug 9, 2024 | 4.60 | 4.60 | 4.52 | 4.55 | 4.55 | 200 |
| Aug 8, 2024 | 4.61 | 4.63 | 4.53 | 4.59 | 4.59 | 2,700 |
| Aug 7, 2024 | 4.66 | 4.66 | 4.59 | 4.61 | 4.61 | 2,100 |
| Aug 6, 2024 | 4.64 | 4.73 | 4.58 | 4.73 | 4.73 | 2,610 |
| Aug 5, 2024 | 4.60 | 4.63 | 4.37 | 4.63 | 4.63 | 4,900 |
| Aug 2, 2024 | 4.86 | 4.86 | 4.65 | 4.74 | 4.74 | - |
| Aug 1, 2024 | 5.28 | 5.28 | 4.85 | 4.85 | 4.85 | 100 |
| Jul 31, 2024 | 5.32 | 5.33 | 5.28 | 5.28 | 5.28 | - |
| Jul 30, 2024 | 5.24 | 5.32 | 5.24 | 5.28 | 5.28 | - |
| Jul 29, 2024 | 5.32 | 5.32 | 5.22 | 5.24 | 5.24 | - |
| Jul 26, 2024 | 5.25 | 5.26 | 5.22 | 5.26 | 5.26 | - |
| Jul 25, 2024 | 5.30 | 5.30 | 5.08 | 5.20 | 5.20 | 50 |
| Jul 24, 2024 | 5.41 | 5.43 | 5.30 | 5.30 | 5.30 | 400 |
| Jul 23, 2024 | 5.66 | 5.66 | 5.41 | 5.41 | 5.41 | - |
| Jul 22, 2024 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 750 |
| Jul 19, 2024 | 5.61 | 5.61 | 5.51 | 5.51 | 5.51 | - |
| Jul 18, 2024 | 5.62 | 5.68 | 5.61 | 5.61 | 5.61 | 300 |
| Jul 17, 2024 | 5.61 | 5.70 | 5.61 | 5.61 | 5.61 | - |
| Jul 16, 2024 | 5.62 | 5.64 | 5.61 | 5.64 | 5.64 | - |
| Jul 15, 2024 | 5.68 | 5.68 | 5.63 | 5.64 | 5.64 | 100 |
| Jul 12, 2024 | 5.47 | 5.66 | 5.47 | 5.61 | 5.61 | 700 |
| Jul 11, 2024 | 5.64 | 5.64 | 5.36 | 5.43 | 5.43 | - |
| Jul 10, 2024 | 5.63 | 5.63 | 5.59 | 5.61 | 5.61 | 28 |
| Jul 9, 2024 | 5.82 | 5.82 | 5.59 | 5.64 | 5.64 | 1,840 |
| Jul 8, 2024 | 5.80 | 5.99 | 5.78 | 5.78 | 5.78 | 6,215 |
| Jul 5, 2024 | 5.74 | 5.77 | 5.72 | 5.72 | 5.72 | 15 |
| Jul 4, 2024 | 5.71 | 5.78 | 5.70 | 5.78 | 5.78 | 875 |
| Jul 3, 2024 | 5.91 | 5.91 | 5.66 | 5.76 | 5.76 | 2,800 |
| Jul 2, 2024 | 6.33 | 6.38 | 5.86 | 5.86 | 5.86 | 4,920 |
| Jul 1, 2024 | 6.11 | 6.39 | 6.03 | 6.39 | 6.39 | 7,086 |
| Jun 28, 2024 | 5.87 | 6.03 | 5.87 | 5.99 | 5.99 | - |
| Jun 27, 2024 | 5.57 | 5.89 | 5.57 | 5.89 | 5.89 | 1,600 |
| Jun 26, 2024 | 5.79 | 5.84 | 5.55 | 5.55 | 5.55 | 1,200 |
| Jun 25, 2024 | 6.05 | 6.09 | 5.69 | 5.82 | 5.82 | 3,300 |
| Jun 24, 2024 | 5.30 | 5.99 | 5.30 | 5.97 | 5.97 | 2,890 |
| Jun 21, 2024 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | - |
| Jun 20, 2024 | 4.95 | 5.01 | 4.95 | 5.00 | 5.00 | - |
| Jun 19, 2024 | 5.01 | 5.01 | 4.95 | 4.95 | 4.95 | - |
| Jun 18, 2024 | 5.05 | 5.07 | 5.01 | 5.01 | 5.01 | 1,000 |
| Jun 17, 2024 | 4.98 | 5.03 | 4.93 | 5.03 | 5.03 | 3,001 |
| Jun 14, 2024 | 4.97 | 4.97 | 4.88 | 4.90 | 4.90 | - |
| Jun 13, 2024 | 5.17 | 5.17 | 4.93 | 4.93 | 4.93 | 200 |
| Jun 12, 2024 | 5.14 | 5.20 | 5.14 | 5.17 | 5.17 | 2,350 |
| Jun 11, 2024 | 5.16 | 5.16 | 5.11 | 5.11 | 5.11 | - |
| Jun 10, 2024 | 5.11 | 5.15 | 5.03 | 5.14 | 5.14 | - |
| Jun 7, 2024 | 5.16 | 5.16 | 5.10 | 5.11 | 5.11 | 80 |
| Jun 6, 2024 | 5.26 | 5.28 | 5.16 | 5.16 | 5.16 | - |
| Jun 5, 2024 | 5.19 | 5.24 | 5.18 | 5.23 | 5.23 | - |
| Jun 4, 2024 | 5.24 | 5.24 | 5.11 | 5.14 | 5.14 | - |
| Jun 3, 2024 | 5.28 | 5.34 | 5.22 | 5.22 | 5.22 | - |
| May 31, 2024 | 5.22 | 5.22 | 5.16 | 5.22 | 5.22 | - |
| May 30, 2024 | 5.24 | 5.26 | 5.24 | 5.24 | 5.24 | - |
| May 29, 2024 | 5.32 | 5.32 | 5.24 | 5.24 | 5.24 | - |
| May 28, 2024 | 5.41 | 5.49 | 5.34 | 5.34 | 5.34 | 400 |
| May 27, 2024 | 5.30 | 5.43 | 5.30 | 5.42 | 5.42 | - |
| May 24, 2024 | 5.40 | 5.43 | 5.30 | 5.30 | 5.30 | - |
| May 23, 2024 | 5.36 | 5.47 | 5.36 | 5.41 | 5.41 | - |
| May 22, 2024 | 5.38 | 5.39 | 5.34 | 5.35 | 5.35 | - |
| May 21, 2024 | 5.39 | 5.41 | 5.24 | 5.38 | 5.38 | 1,000 |
| May 20, 2024 | 5.38 | 5.49 | 5.38 | 5.39 | 5.39 | - |
| May 17, 2024 | 5.43 | 5.43 | 5.39 | 5.39 | 5.39 | - |
| May 16, 2024 | 5.46 | 5.53 | 5.46 | 5.46 | 5.46 | - |
| May 15, 2024 | 5.46 | 5.50 | 5.46 | 5.47 | 5.47 | 1,010 |
| May 14, 2024 | 5.41 | 5.47 | 5.41 | 5.45 | 5.45 | - |
| May 13, 2024 | 5.41 | 5.43 | 5.39 | 5.39 | 5.39 | - |
| May 10, 2024 | 5.36 | 5.47 | 5.36 | 5.39 | 5.39 | - |
| May 9, 2024 | 0.17 Dividend | |||||
| May 9, 2024 | 5.36 | 5.43 | 5.34 | 5.34 | 5.34 | - |
| May 8, 2024 | 5.49 | 5.55 | 5.49 | 5.51 | 5.34 | 100 |
| May 7, 2024 | 5.40 | 5.47 | 5.40 | 5.47 | 5.31 | 50 |
| May 6, 2024 | 5.36 | 5.41 | 5.35 | 5.41 | 5.24 | 551 |
| May 3, 2024 | 5.39 | 5.39 | 5.31 | 5.32 | 5.15 | - |
| May 2, 2024 | 5.47 | 5.47 | 5.36 | 5.37 | 5.20 | - |
| Apr 30, 2024 | 5.72 | 5.72 | 5.45 | 5.53 | 5.35 | 700 |
| Apr 29, 2024 | 5.72 | 5.76 | 5.64 | 5.76 | 5.59 | - |
| Apr 26, 2024 | 5.53 | 5.80 | 5.53 | 5.66 | 5.49 | - |
| Apr 25, 2024 | 5.62 | 5.62 | 5.49 | 5.49 | 5.33 | 1,000 |
| Apr 24, 2024 | 5.70 | 5.71 | 5.61 | 5.61 | 5.44 | 100 |
| Apr 23, 2024 | 5.63 | 5.70 | 5.61 | 5.65 | 5.48 | - |
| Apr 22, 2024 | 5.65 | 5.66 | 5.58 | 5.59 | 5.42 | - |
| Apr 19, 2024 | 5.68 | 5.68 | 5.59 | 5.62 | 5.45 | 280 |
| Apr 18, 2024 | 5.80 | 5.81 | 5.74 | 5.74 | 5.56 | - |
| Apr 17, 2024 | 5.80 | 5.89 | 5.73 | 5.73 | 5.55 | - |
| Apr 16, 2024 | 5.93 | 5.93 | 5.70 | 5.80 | 5.62 | - |
| Apr 15, 2024 | 6.11 | 6.15 | 6.05 | 6.05 | 5.86 | 500 |
| Apr 12, 2024 | 6.26 | 6.26 | 6.09 | 6.09 | 5.90 | 2,050 |
| Apr 11, 2024 | 6.14 | 6.24 | 6.14 | 6.21 | 6.02 | - |
| Apr 10, 2024 | 6.24 | 6.32 | 6.13 | 6.13 | 5.94 | 500 |
| Apr 9, 2024 | 6.20 | 6.28 | 6.19 | 6.19 | 6.00 | - |
| Apr 8, 2024 | 6.05 | 6.22 | 6.05 | 6.20 | 6.00 | 17 |
Related Tickers
AA2.F Amada Co., Ltd.
7.20
-13.25%
KRN.VI Krones AG
106.20
-2.57%
FUC.BE Fanuc Corp
19.22
-12.99%
KRN.MU Krones AG
102.20
-12.35%
KRN.SG Krones AG
108.60
+0.37%
KRN.DU Krones AG
106.80
-2.73%
FUC.SG Fanuc Corp
20.80
-5.75%
STM.HM Stabilus SE
20.80
-3.48%
FUC.MU Fanuc Corp
20.14
-9.28%
KSB3.DE KSB SE & Co. KGaA
718.00
-3.75%