Munich - Delayed Quote EUR
Deutz AG (DEZ.MU)
7.32
-0.17
(-2.27%)
As of 9:57:59 AM 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 7.72 | 7.72 | 7.32 | 7.32 | 7.32 | 780 |
| May 5, 2025 | 6.91 | 7.49 | 6.91 | 7.49 | 7.49 | 1,930 |
| May 2, 2025 | 6.80 | 6.89 | 6.80 | 6.84 | 6.84 | 250 |
| Apr 30, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | - |
| Apr 29, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| Apr 28, 2025 | 6.76 | 6.84 | 6.75 | 6.78 | 6.78 | 4,182 |
| Apr 25, 2025 | 6.66 | 6.74 | 6.66 | 6.73 | 6.73 | 2,000 |
| Apr 24, 2025 | 6.63 | 6.70 | 6.63 | 6.64 | 6.64 | 6 |
| Apr 23, 2025 | 6.64 | 6.72 | 6.62 | 6.62 | 6.62 | 4,498 |
| Apr 22, 2025 | 6.59 | 6.59 | 6.56 | 6.57 | 6.57 | 857 |
| Apr 17, 2025 | 6.63 | 6.63 | 6.60 | 6.61 | 6.61 | 110 |
| Apr 16, 2025 | 6.61 | 6.61 | 6.49 | 6.55 | 6.55 | 1,198 |
| Apr 15, 2025 | 6.48 | 6.68 | 6.48 | 6.68 | 6.68 | 3,264 |
| Apr 14, 2025 | 6.28 | 6.41 | 6.28 | 6.38 | 6.38 | 1,700 |
| Apr 11, 2025 | 6.14 | 6.24 | 5.97 | 6.09 | 6.09 | 1,990 |
| Apr 10, 2025 | 6.45 | 6.57 | 6.01 | 6.07 | 6.07 | 13,824 |
| Apr 9, 2025 | 5.78 | 6.07 | 5.78 | 5.97 | 5.97 | 1,826 |
| Apr 8, 2025 | 6.03 | 6.09 | 5.91 | 5.95 | 5.95 | 3,451 |
| Apr 7, 2025 | 5.10 | 5.91 | 5.10 | 5.91 | 5.91 | 9,361 |
| Apr 4, 2025 | 6.20 | 6.21 | 5.64 | 5.82 | 5.82 | 1,688 |
| Apr 3, 2025 | 6.33 | 6.55 | 6.33 | 6.38 | 6.38 | 150 |
| Apr 2, 2025 | 6.86 | 6.86 | 6.63 | 6.64 | 6.64 | 989 |
| Apr 1, 2025 | 6.88 | 6.96 | 6.84 | 6.84 | 6.84 | 2,001 |
| Mar 31, 2025 | 6.78 | 6.80 | 6.74 | 6.77 | 6.77 | 9,439 |
| Mar 28, 2025 | 7.30 | 7.30 | 6.93 | 6.93 | 6.93 | 3,798 |
| Mar 27, 2025 | 7.50 | 7.50 | 7.24 | 7.30 | 7.30 | 15,404 |
| Mar 26, 2025 | 7.42 | 7.59 | 7.42 | 7.59 | 7.59 | 1,100 |
| Mar 25, 2025 | 6.91 | 7.39 | 6.91 | 7.34 | 7.34 | 2,300 |
| Mar 24, 2025 | 7.66 | 7.81 | 7.03 | 7.18 | 7.18 | 7,874 |
| Mar 21, 2025 | 6.30 | 7.46 | 6.30 | 7.33 | 7.33 | 28,696 |
| Mar 20, 2025 | 6.95 | 7.07 | 5.74 | 6.16 | 6.16 | 6,220 |
| Mar 19, 2025 | 8.45 | 9.19 | 6.64 | 6.85 | 6.85 | 21,662 |
| Mar 18, 2025 | 5.91 | 8.15 | 5.91 | 8.15 | 8.15 | 52,625 |
| Mar 17, 2025 | 5.66 | 5.93 | 5.66 | 5.93 | 5.93 | 12 |
| Mar 14, 2025 | 5.51 | 5.66 | 5.51 | 5.66 | 5.66 | 490 |
| Mar 13, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | - |
| Mar 12, 2025 | 5.39 | 5.51 | 5.39 | 5.51 | 5.51 | 500 |
| Mar 11, 2025 | 5.53 | 5.53 | 5.45 | 5.47 | 5.47 | 401 |
| Mar 10, 2025 | 5.80 | 5.80 | 5.59 | 5.59 | 5.59 | 500 |
| Mar 7, 2025 | 5.82 | 5.82 | 5.79 | 5.79 | 5.79 | - |
| Mar 6, 2025 | 5.59 | 5.90 | 5.59 | 5.86 | 5.86 | 2,650 |
| Mar 5, 2025 | 5.37 | 5.67 | 5.37 | 5.63 | 5.63 | 250 |
| Mar 4, 2025 | 5.45 | 5.45 | 5.16 | 5.16 | 5.16 | 1,000 |
| Mar 3, 2025 | 5.34 | 5.58 | 5.34 | 5.46 | 5.46 | 1,110 |
| Feb 28, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - |
| Feb 27, 2025 | 5.32 | 5.32 | 5.29 | 5.30 | 5.30 | 100 |
| Feb 26, 2025 | 5.19 | 5.34 | 5.19 | 5.34 | 5.34 | - |
| Feb 25, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | - |
| Feb 24, 2025 | 5.24 | 5.24 | 5.18 | 5.18 | 5.18 | 3,000 |
| Feb 21, 2025 | 5.20 | 5.20 | 5.16 | 5.16 | 5.16 | - |
| Feb 20, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 500 |
| Feb 19, 2025 | 5.37 | 5.40 | 5.14 | 5.14 | 5.14 | 1,080 |
| Feb 18, 2025 | 5.33 | 5.37 | 5.33 | 5.34 | 5.34 | 400 |
| Feb 17, 2025 | 4.89 | 5.07 | 4.89 | 5.07 | 5.07 | 250 |
| Feb 14, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1,050 |
| Feb 13, 2025 | 4.67 | 4.80 | 4.67 | 4.80 | 4.80 | - |
| Feb 12, 2025 | 4.64 | 4.68 | 4.64 | 4.66 | 4.66 | 70 |
| Feb 11, 2025 | 4.65 | 4.66 | 4.63 | 4.63 | 4.63 | 200 |
| Feb 10, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 100 |
| Feb 7, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | - |
| Feb 6, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | - |
| Feb 5, 2025 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | - |
| Feb 4, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Feb 3, 2025 | 4.53 | 4.57 | 4.53 | 4.54 | 4.54 | 500 |
| Jan 31, 2025 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 870 |
| Jan 30, 2025 | 4.53 | 4.69 | 4.53 | 4.69 | 4.69 | 100 |
| Jan 29, 2025 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | - |
| Jan 28, 2025 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 390 |
| Jan 27, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 1,635 |
| Jan 24, 2025 | 4.53 | 4.61 | 4.53 | 4.56 | 4.56 | 6,460 |
| Jan 23, 2025 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | 16,200 |
| Jan 22, 2025 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 710 |
| Jan 21, 2025 | 4.73 | 4.73 | 4.63 | 4.67 | 4.67 | 600 |
| Jan 20, 2025 | 4.41 | 4.72 | 4.41 | 4.72 | 4.72 | 10,675 |
| Jan 17, 2025 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 4,535 |
| Jan 16, 2025 | 4.35 | 4.35 | 4.27 | 4.27 | 4.27 | - |
| Jan 15, 2025 | 4.29 | 4.35 | 4.29 | 4.35 | 4.35 | 970 |
| Jan 14, 2025 | 4.19 | 4.29 | 4.19 | 4.24 | 4.24 | 3,500 |
| Jan 13, 2025 | 4.15 | 4.17 | 4.14 | 4.17 | 4.17 | 350 |
| Jan 10, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | - |
| Jan 9, 2025 | 4.01 | 4.13 | 4.01 | 4.13 | 4.13 | - |
| Jan 8, 2025 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | 215 |
| Jan 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| Jan 6, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 100 |
| Jan 3, 2025 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | - |
| Jan 2, 2025 | 4.05 | 4.09 | 4.05 | 4.08 | 4.08 | 100 |
| Dec 30, 2024 | 4.00 | 4.03 | 3.99 | 4.03 | 4.03 | 1,000 |
| Dec 27, 2024 | 3.91 | 4.03 | 3.91 | 4.03 | 4.03 | - |
| Dec 23, 2024 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | - |
| Dec 20, 2024 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - |
| Dec 19, 2024 | 3.95 | 3.98 | 3.95 | 3.98 | 3.98 | - |
| Dec 18, 2024 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 100 |
| Dec 17, 2024 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | - |
| Dec 16, 2024 | 4.11 | 4.11 | 4.04 | 4.04 | 4.04 | - |
| Dec 13, 2024 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | - |
| Dec 12, 2024 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | - |
| Dec 11, 2024 | 4.20 | 4.20 | 4.16 | 4.16 | 4.16 | - |
| Dec 10, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Dec 9, 2024 | 4.12 | 4.21 | 4.12 | 4.21 | 4.21 | 150 |
| Dec 6, 2024 | 4.05 | 4.08 | 4.05 | 4.08 | 4.08 | 200 |
| Dec 5, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | - |
| Dec 4, 2024 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | - |
| Dec 3, 2024 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | - |
| Dec 2, 2024 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | - |
| Nov 29, 2024 | 3.96 | 4.01 | 3.96 | 4.01 | 4.01 | 100 |
| Nov 28, 2024 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | - |
| Nov 27, 2024 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | - |
| Nov 26, 2024 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | - |
| Nov 25, 2024 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | - |
| Nov 22, 2024 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | - |
| Nov 21, 2024 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 160 |
| Nov 20, 2024 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 15 |
| Nov 19, 2024 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | - |
| Nov 18, 2024 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | - |
| Nov 15, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Nov 14, 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 232 |
| Nov 13, 2024 | 4.01 | 4.01 | 3.94 | 3.94 | 3.94 | - |
| Nov 12, 2024 | 4.11 | 4.11 | 3.99 | 3.99 | 3.99 | 500 |
| Nov 11, 2024 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | - |
| Nov 8, 2024 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | 1,200 |
| Nov 7, 2024 | 4.00 | 4.34 | 4.00 | 4.34 | 4.34 | 840 |
| Nov 6, 2024 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - |
| Nov 5, 2024 | 4.06 | 4.09 | 4.06 | 4.08 | 4.08 | 1,500 |
| Nov 4, 2024 | 4.09 | 4.12 | 4.06 | 4.06 | 4.06 | 100 |
| Nov 1, 2024 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 800 |
| Oct 31, 2024 | 4.12 | 4.12 | 4.08 | 4.08 | 4.08 | - |
| Oct 30, 2024 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | - |
| Oct 29, 2024 | 4.23 | 4.23 | 4.19 | 4.19 | 4.19 | - |
| Oct 28, 2024 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | - |
| Oct 25, 2024 | 4.19 | 4.23 | 4.19 | 4.23 | 4.23 | - |
| Oct 24, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Oct 23, 2024 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | - |
| Oct 22, 2024 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 1,350 |
| Oct 21, 2024 | 4.26 | 4.26 | 4.18 | 4.18 | 4.18 | 30 |
| Oct 18, 2024 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | - |
| Oct 17, 2024 | 4.24 | 4.24 | 4.21 | 4.21 | 4.21 | - |
| Oct 16, 2024 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 500 |
| Oct 15, 2024 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 500 |
| Oct 14, 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Oct 11, 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| Oct 10, 2024 | 4.26 | 4.26 | 4.12 | 4.12 | 4.12 | - |
| Oct 9, 2024 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 1,500 |
| Oct 8, 2024 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | - |
| Oct 7, 2024 | 4.02 | 4.14 | 4.02 | 4.11 | 4.11 | 180 |
| Oct 4, 2024 | 4.06 | 4.08 | 3.95 | 4.02 | 4.02 | 2,300 |
| Oct 3, 2024 | 4.45 | 4.45 | 3.79 | 3.98 | 3.98 | 50 |
| Oct 2, 2024 | 4.45 | 4.49 | 4.42 | 4.48 | 4.48 | 300 |
| Oct 1, 2024 | 4.50 | 4.50 | 4.45 | 4.45 | 4.45 | - |
| Sep 30, 2024 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | - |
| Sep 27, 2024 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | - |
| Sep 26, 2024 | 4.47 | 4.53 | 4.47 | 4.53 | 4.53 | - |
| Sep 25, 2024 | 4.47 | 4.47 | 4.45 | 4.45 | 4.45 | - |
| Sep 24, 2024 | 4.45 | 4.47 | 4.45 | 4.47 | 4.47 | - |
| Sep 23, 2024 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | - |
| Sep 20, 2024 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | 2,700 |
| Sep 19, 2024 | 4.63 | 4.72 | 4.63 | 4.72 | 4.72 | - |
| Sep 18, 2024 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | 50 |
| Sep 17, 2024 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | - |
| Sep 16, 2024 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | - |
| Sep 13, 2024 | 4.46 | 4.55 | 4.46 | 4.55 | 4.55 | - |
| Sep 12, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Sep 11, 2024 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Sep 10, 2024 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | - |
| Sep 9, 2024 | 4.42 | 4.49 | 4.42 | 4.49 | 4.49 | 415 |
| Sep 6, 2024 | 4.53 | 4.53 | 4.41 | 4.41 | 4.41 | - |
| Sep 5, 2024 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | - |
| Sep 4, 2024 | 4.55 | 4.55 | 4.51 | 4.54 | 4.54 | 500 |
| Sep 3, 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | - |
| Sep 2, 2024 | 4.75 | 4.75 | 4.73 | 4.73 | 4.73 | - |
| Aug 30, 2024 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | - |
| Aug 29, 2024 | 4.63 | 4.70 | 4.63 | 4.70 | 4.70 | - |
| Aug 28, 2024 | 4.69 | 4.69 | 4.62 | 4.62 | 4.62 | - |
| Aug 27, 2024 | 4.70 | 4.70 | 4.69 | 4.69 | 4.69 | - |
| Aug 26, 2024 | 4.70 | 4.73 | 4.70 | 4.73 | 4.73 | - |
| Aug 23, 2024 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | - |
| Aug 22, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Aug 21, 2024 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 1,000 |
| Aug 20, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Aug 19, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 100 |
| Aug 16, 2024 | 4.59 | 4.66 | 4.59 | 4.66 | 4.66 | 700 |
| Aug 15, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Aug 14, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Aug 13, 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| Aug 12, 2024 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Aug 9, 2024 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | 10 |
| Aug 8, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Aug 7, 2024 | 4.72 | 4.72 | 4.58 | 4.61 | 4.61 | 430 |
| Aug 6, 2024 | 4.69 | 4.81 | 4.69 | 4.81 | 4.81 | 300 |
| Aug 5, 2024 | 4.60 | 4.60 | 4.41 | 4.41 | 4.41 | 1,000 |
| Aug 2, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Aug 1, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 31, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Jul 30, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jul 29, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| Jul 26, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jul 25, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jul 24, 2024 | 5.43 | 5.43 | 5.32 | 5.32 | 5.32 | 35 |
| Jul 23, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 22, 2024 | 5.57 | 5.70 | 5.57 | 5.70 | 5.70 | 350 |
| Jul 19, 2024 | 5.61 | 5.61 | 5.59 | 5.59 | 5.59 | 450 |
| Jul 18, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jul 17, 2024 | 5.61 | 5.65 | 5.61 | 5.65 | 5.65 | 5,000 |
| Jul 16, 2024 | 5.64 | 5.64 | 5.61 | 5.61 | 5.61 | 350 |
| Jul 15, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1,300 |
| Jul 12, 2024 | 5.47 | 5.56 | 5.47 | 5.56 | 5.56 | 1,000 |
| Jul 11, 2024 | 5.64 | 5.64 | 5.38 | 5.53 | 5.53 | 601 |
| Jul 10, 2024 | 5.63 | 5.64 | 5.57 | 5.64 | 5.64 | 1,025 |
| Jul 9, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| Jul 8, 2024 | 5.76 | 5.93 | 5.76 | 5.93 | 5.93 | 1,150 |
| Jul 5, 2024 | 5.74 | 5.78 | 5.74 | 5.78 | 5.78 | 875 |
| Jul 4, 2024 | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | 1,299 |
| Jul 3, 2024 | 5.89 | 5.94 | 5.70 | 5.75 | 5.75 | 3,200 |
| Jul 2, 2024 | 6.30 | 6.34 | 5.82 | 5.84 | 5.84 | 23,310 |
| Jul 1, 2024 | 6.08 | 6.20 | 6.08 | 6.20 | 6.20 | 1,800 |
| Jun 28, 2024 | 5.82 | 6.04 | 5.82 | 5.99 | 5.99 | 1,615 |
| Jun 27, 2024 | 5.55 | 5.91 | 5.55 | 5.91 | 5.91 | 153 |
| Jun 26, 2024 | 5.82 | 5.82 | 5.55 | 5.55 | 5.55 | 3,900 |
| Jun 25, 2024 | 6.04 | 6.20 | 5.72 | 5.84 | 5.84 | 2,219 |
| Jun 24, 2024 | 5.32 | 5.99 | 5.32 | 5.94 | 5.94 | 5,601 |
| Jun 21, 2024 | 4.99 | 5.02 | 4.99 | 4.99 | 4.99 | 3,200 |
| Jun 20, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jun 19, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Jun 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Jun 17, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jun 14, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Jun 13, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jun 12, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Jun 11, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jun 10, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Jun 7, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jun 6, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| Jun 5, 2024 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 1,150 |
| Jun 4, 2024 | 5.25 | 5.25 | 5.14 | 5.14 | 5.14 | 100 |
| Jun 3, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| May 31, 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 100 |
| May 30, 2024 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 150 |
| May 29, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| May 28, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 27, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| May 24, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| May 23, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| May 22, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| May 21, 2024 | 5.39 | 5.39 | 5.35 | 5.35 | 5.35 | 1,075 |
| May 20, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 17, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2,400 |
| May 16, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| May 15, 2024 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 5,620 |
| May 14, 2024 | 5.41 | 5.49 | 5.41 | 5.49 | 5.49 | 200 |
| May 13, 2024 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | 30 |
| May 10, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| May 9, 2024 | 0.17 Dividend | |||||
| May 9, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| May 8, 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.30 | - |
| May 7, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
| May 6, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.18 | - |
Related Tickers
D7GA.BE NEL ASA
5.60
-3.45%
D7GA.MU NEL ASA
5.50
0.00%
TPE.DE PVA TePla AG
15.99
-2.56%
NCH2.DE thyssenkrupp nucera AG & Co. KGaA
9.69
-1.68%
IP.MI Interpump Group S.p.A.
32.10
-0.12%
PSIX Power Solutions International, Inc.
27.82
+1.35%
SIE.DE Siemens Aktiengesellschaft
206.85
-2.08%
ENR.DE Siemens Energy AG
72.48
-1.17%
CMI Cummins Inc.
302.30
+0.82%
SYM Symbotic Inc.
22.94
-0.52%