Frankfurt - Delayed Quote EUR
Daiwa Securities Group Inc. (DSE.F)
5.75
-0.05
(-0.86%)
At close: June 13 at 9:46:58 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | - |
| Jun 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Jun 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 6, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - |
| Jun 5, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 515 |
| Jun 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jun 2, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - |
| May 30, 2025 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | - |
| May 29, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - |
| May 28, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| May 27, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
| May 26, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 22, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| May 21, 2025 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - |
| May 20, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| May 19, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 16, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - |
| May 15, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - |
| May 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| May 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| May 12, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - |
| May 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| May 8, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | - |
| May 7, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| May 6, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
| May 5, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | - |
| May 2, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | - |
| Apr 30, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 29, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 28, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - |
| Apr 25, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 24, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | - |
| Apr 23, 2025 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - |
| Apr 22, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - |
| Apr 17, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 16, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Apr 15, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - |
| Apr 14, 2025 | 5.35 | 5.65 | 5.35 | 5.45 | 5.45 | 89 |
| Apr 11, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | - |
| Apr 10, 2025 | 5.55 | 5.55 | 5.15 | 5.15 | 5.15 | - |
| Apr 9, 2025 | 5.10 | 5.50 | 5.10 | 5.50 | 5.50 | - |
| Apr 8, 2025 | 5.20 | 5.20 | 5.05 | 5.05 | 5.05 | - |
| Apr 7, 2025 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | - |
| Apr 4, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - |
| Apr 3, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | - |
| Apr 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Apr 1, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Mar 31, 2025 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - |
| Mar 28, 2025 | 0.0961408 Dividend | |||||
| Mar 28, 2025 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | - |
| Mar 27, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Mar 26, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Mar 25, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | -9.62 | - |
| Mar 24, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Mar 21, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -9.62 | - |
| Mar 20, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | -9.70 | - |
| Mar 19, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | -9.62 | - |
| Mar 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Mar 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Mar 14, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | -9.40 | - |
| Mar 13, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | -9.18 | - |
| Mar 12, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | -9.40 | - |
| Mar 11, 2025 | 6.20 | 6.20 | 6.05 | 6.05 | -8.96 | - |
| Mar 10, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | -9.25 | - |
| Mar 7, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | -9.33 | - |
| Mar 6, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | -9.25 | - |
| Mar 5, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | -9.33 | - |
| Mar 4, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | -9.25 | - |
| Mar 3, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | -9.48 | - |
| Feb 28, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | -9.70 | - |
| Feb 27, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | -9.70 | - |
| Feb 26, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -9.62 | - |
| Feb 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | -9.70 | - |
| Feb 24, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | -9.62 | - |
| Feb 21, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Feb 20, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -9.62 | - |
| Feb 19, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Feb 18, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Feb 17, 2025 | 6.55 | 6.55 | 6.40 | 6.40 | -9.48 | - |
| Feb 14, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Feb 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Feb 12, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | -9.40 | - |
| Feb 11, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | -9.55 | - |
| Feb 10, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -9.62 | - |
| Feb 7, 2025 | 6.55 | 6.55 | 6.50 | 6.50 | -9.62 | - |
| Feb 6, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | -9.77 | - |
| Feb 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | -9.62 | - |
| Feb 4, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | -9.77 | - |
| Feb 3, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | -9.77 | - |
| Jan 31, 2025 | 6.85 | 7.20 | 6.85 | 7.15 | -10.59 | 129 |
| Jan 30, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Jan 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | -9.48 | - |
| Jan 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | -9.25 | - |
| Jan 27, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | -9.25 | - |
| Jan 24, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | -9.11 | - |
| Jan 23, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Jan 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Jan 21, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | -9.11 | - |
| Jan 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Jan 17, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Jan 16, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | -9.11 | - |
| Jan 15, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | -9.03 | - |
| Jan 14, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | -9.03 | - |
| Jan 13, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Jan 10, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | -9.03 | - |
| Jan 9, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | -8.96 | - |
| Jan 8, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | -9.18 | - |
| Jan 7, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | -9.40 | - |
| Jan 6, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | -9.25 | - |
| Jan 3, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | -9.55 | - |
| Jan 2, 2025 | 6.25 | 6.45 | 6.25 | 6.45 | -9.55 | - |
| Dec 30, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -9.18 | - |
| Dec 27, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -9.25 | - |
| Dec 23, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | -9.11 | - |
| Dec 20, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -8.96 | - |
| Dec 19, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | -9.03 | - |
| Dec 18, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | -9.11 | - |
| Dec 17, 2024 | 6.05 | 6.15 | 6.05 | 6.15 | -9.11 | - |
| Dec 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Dec 13, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | -9.33 | - |
| Dec 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Dec 11, 2024 | 6.45 | 6.70 | 6.35 | 6.35 | -9.40 | 200 |
| Dec 10, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Dec 9, 2024 | 6.40 | 6.40 | 6.35 | 6.35 | -9.40 | - |
| Dec 6, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Dec 5, 2024 | 6.40 | 6.40 | 6.30 | 6.30 | -9.33 | - |
| Dec 4, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Dec 3, 2024 | 6.35 | 6.55 | 6.35 | 6.55 | -9.70 | - |
| Dec 2, 2024 | 6.30 | 6.35 | 6.30 | 6.35 | -9.40 | - |
| Nov 29, 2024 | 6.20 | 6.30 | 6.20 | 6.30 | -9.33 | - |
| Nov 28, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Nov 27, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | -8.88 | - |
| Nov 26, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -9.03 | - |
| Nov 25, 2024 | 6.05 | 6.20 | 6.05 | 6.20 | -9.18 | 1,000 |
| Nov 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -8.96 | - |
| Nov 21, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | -8.96 | - |
| Nov 20, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | -8.74 | - |
| Nov 19, 2024 | 6.15 | 6.15 | 6.00 | 6.00 | -8.88 | 800 |
| Nov 18, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -8.96 | - |
| Nov 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -8.88 | - |
| Nov 14, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | -8.96 | - |
| Nov 13, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -8.88 | - |
| Nov 12, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | 4,000 |
| Nov 11, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -9.18 | - |
| Nov 8, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Nov 7, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Nov 6, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -9.25 | - |
| Nov 5, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -8.96 | - |
| Nov 4, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | -8.59 | - |
| Nov 1, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -8.74 | - |
| Oct 31, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | -8.66 | - |
| Oct 30, 2024 | 5.95 | 5.95 | 5.80 | 5.80 | -8.59 | - |
| Oct 29, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | 600 |
| Oct 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | -8.74 | - |
| Oct 25, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -8.66 | - |
| Oct 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -8.81 | - |
| Oct 23, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | -8.81 | - |
| Oct 22, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | -9.11 | - |
| Oct 21, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | -9.25 | - |
| Oct 18, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Oct 17, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Oct 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | -9.40 | - |
| Oct 15, 2024 | 6.25 | 6.25 | 6.10 | 6.10 | -9.03 | - |
| Oct 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Oct 11, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | -9.33 | - |
| Oct 10, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -9.25 | - |
| Oct 9, 2024 | 6.15 | 6.20 | 6.15 | 6.20 | -9.18 | - |
| Oct 8, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -9.25 | - |
| Oct 7, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | -8.88 | - |
| Oct 4, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | -9.25 | - |
| Oct 3, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Oct 2, 2024 | 6.20 | 6.25 | 6.20 | 6.25 | -9.25 | - |
| Oct 1, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -9.11 | - |
| Sep 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -8.96 | - |
| Sep 27, 2024 | 0.1682464 Dividend | |||||
| Sep 27, 2024 | 6.25 | 6.25 | 6.00 | 6.00 | -8.88 | - |
| Sep 26, 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 31.83 | - |
| Sep 25, 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 30.12 | - |
| Sep 24, 2024 | 6.30 | 6.30 | 6.15 | 6.15 | 30.12 | - |
| Sep 23, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 31.59 | - |
| Sep 20, 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 31.59 | - |
| Sep 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 30.85 | - |
| Sep 18, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 30.61 | - |
| Sep 17, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 30.36 | - |
| Sep 16, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 30.85 | 500 |
| Sep 13, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 30.85 | - |
| Sep 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 31.10 | - |
| Sep 11, 2024 | 6.20 | 6.30 | 6.20 | 6.20 | 30.36 | 130 |
| Sep 10, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 30.61 | - |
| Sep 9, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 30.85 | - |
| Sep 6, 2024 | 6.30 | 6.30 | 6.10 | 6.10 | 29.87 | - |
| Sep 5, 2024 | 6.40 | 6.45 | 6.40 | 6.45 | 31.59 | - |
| Sep 4, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 30.85 | - |
| Sep 3, 2024 | 6.65 | 6.65 | 6.45 | 6.45 | 31.59 | - |
| Sep 2, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 32.57 | - |
| Aug 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 31.83 | - |
| Aug 29, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 31.10 | - |
| Aug 28, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 31.34 | - |
| Aug 27, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 31.34 | - |
| Aug 26, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 31.59 | - |
| Aug 23, 2024 | 6.55 | 6.60 | 6.55 | 6.60 | 32.32 | - |
| Aug 22, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 31.34 | - |
| Aug 21, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 32.08 | - |
| Aug 20, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 32.32 | - |
| Aug 19, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 32.57 | - |
| Aug 16, 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 32.08 | - |
| Aug 15, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 31.59 | - |
| Aug 14, 2024 | 6.30 | 6.35 | 6.30 | 6.35 | 31.10 | - |
| Aug 13, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 29.87 | - |
| Aug 12, 2024 | 5.90 | 6.20 | 5.90 | 6.00 | 29.38 | 3,000 |
| Aug 9, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 28.89 | - |
| Aug 8, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 28.65 | - |
| Aug 7, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 28.89 | - |
| Aug 6, 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 27.43 | - |
| Aug 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 26.69 | - |
| Aug 2, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 29.38 | - |
| Aug 1, 2024 | 7.15 | 7.15 | 6.95 | 6.95 | 34.04 | - |
| Jul 31, 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 36.73 | - |
| Jul 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 35.26 | - |
| Jul 29, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 35.26 | - |
| Jul 26, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 34.53 | - |
| Jul 25, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 34.53 | - |
| Jul 24, 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 35.51 | - |
| Jul 23, 2024 | 7.45 | 7.70 | 7.45 | 7.70 | 37.71 | - |
| Jul 22, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 36.24 | - |
| Jul 19, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 36.73 | - |
| Jul 18, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 36.98 | - |
| Jul 17, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 36.98 | - |
| Jul 16, 2024 | 7.40 | 7.55 | 7.40 | 7.55 | 36.98 | - |
| Jul 15, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 35.75 | - |
| Jul 12, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 35.51 | - |
| Jul 11, 2024 | 7.20 | 7.20 | 7.15 | 7.15 | 35.02 | - |
| Jul 10, 2024 | 7.20 | 7.25 | 7.20 | 7.25 | 35.51 | - |
| Jul 9, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 34.53 | - |
| Jul 8, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 34.53 | - |
| Jul 5, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 35.02 | - |
| Jul 4, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 35.02 | - |
| Jul 3, 2024 | 7.25 | 7.25 | 7.20 | 7.20 | 35.26 | - |
| Jul 2, 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 36.00 | - |
| Jul 1, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 34.28 | - |
| Jun 28, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 34.04 | - |
| Jun 27, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 33.79 | - |
| Jun 26, 2024 | 6.80 | 6.90 | 6.80 | 6.90 | 33.79 | - |
| Jun 25, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 33.55 | - |
| Jun 24, 2024 | 6.65 | 6.65 | 6.60 | 6.60 | 32.32 | - |
| Jun 21, 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 32.32 | - |
| Jun 20, 2024 | 6.65 | 6.65 | 6.50 | 6.50 | 31.83 | - |
| Jun 19, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 32.81 | - |
| Jun 18, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 32.57 | - |
| Jun 17, 2024 | 6.75 | 6.75 | 6.65 | 6.65 | 32.57 | - |
| Jun 14, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 34.04 | - |
| Jun 13, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 34.28 | - |
Related Tickers
OASISEC.BO Oasis Securities Limited
24.90
-0.40%
WHI.L WH Ireland Group plc
2.3000
0.00%
002939.SZ CHINA GREATWALL SECURITIES
8.06
-1.47%
GOS.BE The Goldman Sachs Group Inc
530.10
-1.43%
3TW.F CoinShares International Limited
8.30
-2.92%
17M.MU Moelis & Co
51.00
0.00%
FKE.L Fiske plc
54.00
0.00%
RIOT.MX Riot Platforms, Inc.
184.80
-4.75%
P55.F Plus500 Ltd.
39.82
-0.20%
ARCNF K33 AB (publ)
0.0001
0.00%