2.9010
-0.0190
(-0.65%)
At close: January 24 at 4:36:03 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 2.9230 | 2.9610 | 2.8860 | 2.9010 | 2.9010 | 13,722,595 |
| Jan 23, 2025 | 2.9660 | 2.9840 | 2.9160 | 2.9200 | 2.9200 | 10,213,655 |
| Jan 22, 2025 | 3.0750 | 3.0770 | 2.9450 | 2.9600 | 2.9600 | 12,768,459 |
| Jan 21, 2025 | 3.0930 | 3.0950 | 3.0240 | 3.0690 | 3.0690 | 12,587,076 |
| Jan 20, 2025 | 3.1480 | 3.1590 | 3.0850 | 3.1240 | 3.1240 | 7,484,127 |
| Jan 17, 2025 | 3.1350 | 3.1830 | 3.1280 | 3.1490 | 3.1490 | 13,562,054 |
| Jan 16, 2025 | 3.1300 | 3.1630 | 3.0890 | 3.1110 | 3.1110 | 9,378,784 |
| Jan 15, 2025 | 3.1040 | 3.1430 | 3.0720 | 3.1310 | 3.1310 | 9,045,618 |
| Jan 14, 2025 | 3.0550 | 3.0880 | 3.0420 | 3.0880 | 3.0880 | 9,327,096 |
| Jan 13, 2025 | 2.9490 | 3.0760 | 2.9310 | 3.0390 | 3.0390 | 9,234,883 |
| Jan 10, 2025 | 3.0890 | 3.0910 | 2.9730 | 2.9740 | 2.9740 | 15,945,114 |
| Jan 9, 2025 | 3.0600 | 3.1320 | 3.0550 | 3.1230 | 3.1230 | 7,730,283 |
| Jan 8, 2025 | 3.1600 | 3.1600 | 3.0330 | 3.0670 | 3.0670 | 15,050,303 |
| Jan 7, 2025 | 3.1660 | 3.1960 | 3.1480 | 3.1710 | 3.1710 | 9,665,743 |
| Jan 6, 2025 | 3.2060 | 3.2150 | 3.1330 | 3.1590 | 3.1590 | 7,260,979 |
| Jan 3, 2025 | 3.1660 | 3.2170 | 3.1430 | 3.2010 | 3.2010 | 6,861,263 |
| Jan 2, 2025 | 3.1110 | 3.1730 | 3.1050 | 3.1670 | 3.1670 | 7,802,005 |
| Dec 31, 2024 | 3.1000 | 3.1450 | 3.0830 | 3.0910 | 3.0910 | 6,587,387 |
| Dec 30, 2024 | 3.1320 | 3.1370 | 3.0960 | 3.0990 | 3.0990 | 8,943,755 |
| Dec 27, 2024 | 3.1000 | 3.1320 | 3.0760 | 3.1320 | 3.1320 | 9,077,806 |
| Dec 24, 2024 | 3.1200 | 3.1390 | 3.1090 | 3.1090 | 3.1090 | 2,091,711 |
| Dec 23, 2024 | 3.1070 | 3.1280 | 3.0980 | 3.1250 | 3.1250 | 4,010,606 |
| Dec 20, 2024 | 3.1000 | 3.1100 | 3.0530 | 3.1000 | 3.1000 | 18,995,593 |
| Dec 19, 2024 | 3.1080 | 3.1610 | 3.0910 | 3.1190 | 3.1190 | 13,961,700 |
| Dec 18, 2024 | 3.1990 | 3.2160 | 3.1390 | 3.1600 | 3.1600 | 11,708,407 |
| Dec 17, 2024 | 3.1450 | 3.2040 | 3.1290 | 3.1990 | 3.1990 | 11,395,374 |
| Dec 16, 2024 | 3.1680 | 3.1780 | 3.1360 | 3.1730 | 3.1730 | 8,422,765 |
| Dec 13, 2024 | 3.2240 | 3.2300 | 3.1570 | 3.1710 | 3.1710 | 10,143,144 |
| Dec 12, 2024 | 3.2220 | 3.2490 | 3.2030 | 3.2330 | 3.2330 | 4,925,048 |
| Dec 11, 2024 | 3.2500 | 3.2670 | 3.2220 | 3.2400 | 3.2400 | 6,276,667 |
| Dec 10, 2024 | 3.2000 | 3.2560 | 3.1780 | 3.2500 | 3.2500 | 7,951,116 |
| Dec 9, 2024 | 3.2700 | 3.2800 | 3.2160 | 3.2200 | 3.2200 | 8,497,634 |
| Dec 6, 2024 | 3.2960 | 3.3140 | 3.2570 | 3.2660 | 3.2660 | 7,784,075 |
| Dec 5, 2024 | 3.2570 | 3.3060 | 3.2560 | 3.2830 | 3.2830 | 6,330,123 |
| Dec 4, 2024 | 3.3330 | 3.3440 | 3.2530 | 3.2570 | 3.2570 | 10,428,249 |
| Dec 3, 2024 | 3.3680 | 3.3890 | 3.2940 | 3.3450 | 3.3450 | 9,139,174 |
| Dec 2, 2024 | 3.3990 | 3.4400 | 3.3680 | 3.3720 | 3.3720 | 7,181,784 |
| Nov 29, 2024 | 3.4390 | 3.4420 | 3.4020 | 3.4220 | 3.4220 | 7,313,221 |
| Nov 28, 2024 | 3.4220 | 3.4670 | 3.4120 | 3.4530 | 3.4530 | 5,100,197 |
| Nov 27, 2024 | 3.3680 | 3.4290 | 3.3460 | 3.4290 | 3.4290 | 9,972,641 |
| Nov 26, 2024 | 3.4920 | 3.4980 | 3.4430 | 3.4430 | 3.4430 | 8,790,407 |
| Nov 25, 2024 | 3.4850 | 3.5490 | 3.4750 | 3.5150 | 3.5150 | 38,882,839 |
| Nov 22, 2024 | 3.4570 | 3.5180 | 3.4420 | 3.4810 | 3.4810 | 7,471,642 |
| Nov 21, 2024 | 3.4070 | 3.4500 | 3.4070 | 3.4480 | 3.4480 | 8,014,454 |
| Nov 20, 2024 | 3.4720 | 3.4950 | 3.4000 | 3.4080 | 3.4080 | 6,479,579 |
| Nov 19, 2024 | 3.4520 | 3.4710 | 3.3950 | 3.4170 | 3.4170 | 5,193,901 |
| Nov 18, 2024 | 3.5060 | 3.5200 | 3.4350 | 3.4410 | 3.4410 | 5,402,329 |
| Nov 15, 2024 | 3.4250 | 3.5260 | 3.4250 | 3.4990 | 3.4990 | 9,024,256 |
| Nov 14, 2024 | 3.3470 | 3.4340 | 3.3400 | 3.4250 | 3.4250 | 9,174,528 |
| Nov 13, 2024 | 3.3300 | 3.3730 | 3.3150 | 3.3200 | 3.3200 | 5,076,307 |
| Nov 12, 2024 | 3.4000 | 3.4050 | 3.3470 | 3.3480 | 3.3480 | 7,227,448 |
| Nov 11, 2024 | 3.4140 | 3.4570 | 3.4020 | 3.4230 | 3.4230 | 5,773,879 |
| Nov 8, 2024 | 3.4770 | 3.4800 | 3.3940 | 3.4140 | 3.4140 | 11,489,185 |
| Nov 7, 2024 | 3.3630 | 3.3660 | 3.2770 | 3.3020 | 3.3020 | 11,096,756 |
| Nov 6, 2024 | 3.3980 | 3.4900 | 3.1820 | 3.3210 | 3.3210 | 19,580,803 |
| Nov 5, 2024 | 3.6400 | 3.6590 | 3.5750 | 3.5750 | 3.5750 | 8,259,150 |
| Nov 4, 2024 | 3.6520 | 3.7210 | 3.6440 | 3.6440 | 3.6440 | 8,375,747 |
| Nov 1, 2024 | 3.6200 | 3.6740 | 3.6160 | 3.6520 | 3.6520 | 6,453,897 |
| Oct 31, 2024 | 3.6040 | 3.6250 | 3.5610 | 3.6120 | 3.6120 | 9,711,506 |
| Oct 30, 2024 | 3.6300 | 3.6300 | 3.5850 | 3.6070 | 3.6070 | 8,394,390 |
| Oct 29, 2024 | 3.7540 | 3.7620 | 3.6250 | 3.6470 | 3.6470 | 7,824,719 |
| Oct 28, 2024 | 3.7620 | 3.7710 | 3.7400 | 3.7490 | 3.7490 | 3,949,939 |
| Oct 25, 2024 | 3.7270 | 3.7870 | 3.7240 | 3.7620 | 3.7620 | 3,991,913 |
| Oct 24, 2024 | 3.7210 | 3.7620 | 3.7210 | 3.7460 | 3.7460 | 4,960,343 |
| Oct 23, 2024 | 3.7590 | 3.8000 | 3.7240 | 3.7250 | 3.7250 | 6,134,762 |
| Oct 22, 2024 | 3.8600 | 3.8620 | 3.7570 | 3.7570 | 3.7570 | 7,324,117 |
| Oct 21, 2024 | 3.9030 | 3.9150 | 3.7950 | 3.8650 | 3.8650 | 6,839,557 |
| Oct 18, 2024 | 3.8930 | 3.9030 | 3.8430 | 3.9030 | 3.9030 | 9,479,001 |
| Oct 17, 2024 | 3.9360 | 3.9700 | 3.9130 | 3.9170 | 3.9170 | 3,589,850 |
| Oct 16, 2024 | 3.8830 | 3.9500 | 3.8580 | 3.9420 | 3.9420 | 6,710,285 |
| Oct 15, 2024 | 3.8430 | 3.9330 | 3.8320 | 3.8800 | 3.8800 | 9,329,162 |
| Oct 14, 2024 | 3.8720 | 3.8770 | 3.8180 | 3.8260 | 3.8260 | 6,879,415 |
| Oct 11, 2024 | 3.8600 | 3.8770 | 3.8370 | 3.8610 | 3.8610 | 4,263,662 |
| Oct 10, 2024 | 3.8900 | 3.9040 | 3.8610 | 3.8620 | 3.8620 | 4,993,433 |
| Oct 9, 2024 | 3.9040 | 3.9390 | 3.8790 | 3.8990 | 3.8990 | 3,916,627 |
| Oct 8, 2024 | 3.8410 | 3.9090 | 3.8360 | 3.8830 | 3.8830 | 5,328,913 |
| Oct 7, 2024 | 3.9040 | 3.9150 | 3.8590 | 3.8590 | 3.8590 | 7,092,384 |
| Oct 4, 2024 | 3.9600 | 3.9700 | 3.8650 | 3.9000 | 3.9000 | 6,284,211 |
| Oct 3, 2024 | 4.0200 | 4.0500 | 3.9550 | 3.9580 | 3.9580 | 5,077,620 |
| Oct 2, 2024 | 4.0920 | 4.1070 | 4.0150 | 4.0150 | 4.0150 | 5,913,173 |
| Oct 1, 2024 | 4.0960 | 4.1350 | 4.0830 | 4.0880 | 4.0880 | 5,901,940 |
| Sep 30, 2024 | 4.1060 | 4.1430 | 4.0910 | 4.1020 | 4.1020 | 7,551,662 |
| Sep 27, 2024 | 4.0850 | 4.1250 | 4.0690 | 4.1250 | 4.1250 | 10,458,148 |
| Sep 26, 2024 | 4.0710 | 4.0930 | 4.0440 | 4.0740 | 4.0740 | 9,021,192 |
| Sep 25, 2024 | 4.0050 | 4.0640 | 4.0000 | 4.0640 | 4.0640 | 6,848,655 |
| Sep 24, 2024 | 4.0260 | 4.0600 | 3.9890 | 4.0270 | 4.0270 | 3,978,541 |
| Sep 23, 2024 | 3.9530 | 4.0540 | 3.9530 | 4.0180 | 4.0180 | 5,040,542 |
| Sep 20, 2024 | 3.9670 | 3.9770 | 3.9340 | 3.9500 | 3.9500 | 21,315,756 |
| Sep 19, 2024 | 4.0430 | 4.0780 | 3.9340 | 3.9670 | 3.9670 | 6,542,616 |
| Sep 18, 2024 | 4.0970 | 4.1130 | 4.0220 | 4.0280 | 4.0280 | 7,366,615 |
| Sep 17, 2024 | 4.1200 | 4.1330 | 4.0760 | 4.0830 | 4.0830 | 6,163,266 |
| Sep 16, 2024 | 4.1300 | 4.1540 | 4.1030 | 4.1030 | 4.1030 | 4,667,298 |
| Sep 13, 2024 | 4.1010 | 4.1470 | 4.1000 | 4.1290 | 4.1290 | 5,913,173 |
| Sep 12, 2024 | 4.1160 | 4.1480 | 4.0870 | 4.0930 | 4.0930 | 8,337,655 |
| Sep 11, 2024 | 4.0750 | 4.1300 | 4.0550 | 4.1060 | 4.1060 | 8,185,986 |
| Sep 10, 2024 | 4.0830 | 4.1430 | 4.0580 | 4.0650 | 4.0650 | 7,625,191 |
| Sep 9, 2024 | 4.0290 | 4.0970 | 4.0260 | 4.0830 | 4.0830 | 7,629,726 |
| Sep 6, 2024 | 3.9790 | 4.0290 | 3.9550 | 4.0290 | 4.0290 | 11,390,065 |
| Sep 5, 2024 | 3.8790 | 3.9870 | 3.8760 | 3.9870 | 3.9870 | 11,477,700 |
| Sep 4, 2024 | 3.7780 | 3.8700 | 3.7690 | 3.8700 | 3.8700 | 8,943,344 |
| Sep 3, 2024 | 3.8030 | 3.8370 | 3.7930 | 3.8000 | 3.8000 | 5,095,814 |
| Sep 2, 2024 | 3.7800 | 3.8340 | 3.7730 | 3.8110 | 3.8110 | 2,980,307 |
| Aug 30, 2024 | 3.7740 | 3.8260 | 3.7650 | 3.7960 | 3.7960 | 7,553,790 |
| Aug 29, 2024 | 3.7710 | 3.7860 | 3.7410 | 3.7550 | 3.7550 | 3,313,781 |
| Aug 28, 2024 | 3.7730 | 3.8000 | 3.7710 | 3.7710 | 3.7710 | 3,409,693 |
| Aug 27, 2024 | 3.8000 | 3.8220 | 3.7730 | 3.7780 | 3.7780 | 4,259,997 |
| Aug 26, 2024 | 3.7520 | 3.7990 | 3.7490 | 3.7990 | 3.7990 | 2,929,239 |
| Aug 23, 2024 | 3.7280 | 3.7670 | 3.7190 | 3.7570 | 3.7570 | 4,151,086 |
| Aug 22, 2024 | 3.7150 | 3.7450 | 3.7140 | 3.7190 | 3.7190 | 3,767,206 |
| Aug 21, 2024 | 3.7140 | 3.7450 | 3.7000 | 3.7190 | 3.7190 | 4,263,520 |
| Aug 20, 2024 | 3.7650 | 3.7700 | 3.7210 | 3.7250 | 3.7250 | 3,075,891 |
| Aug 19, 2024 | 3.7150 | 3.7660 | 3.7150 | 3.7650 | 3.7650 | 4,340,961 |
| Aug 16, 2024 | 3.6920 | 3.7230 | 3.6780 | 3.7150 | 3.7150 | 3,446,813 |
| Aug 15, 2024 | 3.7210 | 3.7290 | 3.6760 | 3.6830 | 3.6830 | 4,864,250 |
| Aug 14, 2024 | 3.7500 | 3.7580 | 3.6880 | 3.7140 | 3.7140 | 3,378,965 |
| Aug 13, 2024 | 3.6980 | 3.7430 | 3.6820 | 3.7430 | 3.7430 | 5,255,189 |
| Aug 12, 2024 | 3.7100 | 3.7280 | 3.6810 | 3.6810 | 3.6810 | 3,156,451 |
| Aug 9, 2024 | 3.7470 | 3.7540 | 3.6690 | 3.6970 | 3.6970 | 4,760,264 |
| Aug 8, 2024 | 3.7390 | 3.7710 | 3.7170 | 3.7450 | 3.7450 | 6,103,202 |
| Aug 7, 2024 | 3.6610 | 3.7410 | 3.6450 | 3.7280 | 3.7280 | 5,465,497 |
| Aug 6, 2024 | 3.6560 | 3.6880 | 3.6110 | 3.6490 | 3.6490 | 6,872,284 |
| Aug 5, 2024 | 3.7970 | 3.8000 | 3.6590 | 3.6600 | 3.6600 | 9,212,654 |
| Aug 2, 2024 | 3.8110 | 3.8810 | 3.7890 | 3.8410 | 3.8410 | 7,830,957 |
| Aug 1, 2024 | 3.8070 | 3.8530 | 3.7920 | 3.8180 | 3.8180 | 6,769,464 |
| Jul 31, 2024 | 3.8760 | 3.8780 | 3.7940 | 3.8000 | 3.8000 | 8,783,850 |
| Jul 30, 2024 | 3.8210 | 3.8470 | 3.7870 | 3.8070 | 3.8070 | 5,303,615 |
| Jul 29, 2024 | 3.8000 | 3.8620 | 3.7890 | 3.8190 | 3.8190 | 7,131,902 |
| Jul 26, 2024 | 3.7250 | 3.7900 | 3.7180 | 3.7760 | 3.7760 | 6,570,747 |
| Jul 25, 2024 | 3.7190 | 3.7490 | 3.6600 | 3.7300 | 3.7300 | 8,675,080 |
| Jul 24, 2024 | 3.6610 | 3.7440 | 3.6570 | 3.7310 | 3.7310 | 8,249,576 |
| Jul 23, 2024 | 3.6680 | 3.7090 | 3.6440 | 3.6810 | 3.6810 | 4,790,842 |
| Jul 22, 2024 | 3.6870 | 3.7360 | 3.6650 | 3.6680 | 3.6680 | 8,440,551 |
| Jul 19, 2024 | 3.6120 | 3.6660 | 3.5930 | 3.6560 | 3.6560 | 18,082,356 |
| Jul 18, 2024 | 3.6280 | 3.6550 | 3.6170 | 3.6400 | 3.6400 | 4,582,111 |
| Jul 17, 2024 | 3.5730 | 3.6680 | 3.5620 | 3.6200 | 3.6200 | 8,759,459 |
| Jul 16, 2024 | 3.5400 | 3.5860 | 3.5300 | 3.5840 | 3.5840 | 8,329,854 |
| Jul 15, 2024 | 3.6660 | 3.6780 | 3.5440 | 3.5580 | 3.5580 | 9,813,124 |
| Jul 12, 2024 | 3.7000 | 3.7150 | 3.6560 | 3.6820 | 3.6820 | 5,868,224 |
| Jul 11, 2024 | 3.5760 | 3.7080 | 3.5530 | 3.6900 | 3.6900 | 11,249,147 |
| Jul 10, 2024 | 3.5340 | 3.5800 | 3.5340 | 3.5580 | 3.5580 | 5,237,403 |
| Jul 9, 2024 | 3.5460 | 3.5700 | 3.5040 | 3.5310 | 3.5310 | 7,210,173 |
| Jul 8, 2024 | 3.6130 | 3.6210 | 3.5450 | 3.5450 | 3.5450 | 7,025,030 |
| Jul 5, 2024 | 3.5850 | 3.6400 | 3.5790 | 3.6270 | 3.6270 | 5,301,353 |
| Jul 4, 2024 | 3.5900 | 3.6060 | 3.5530 | 3.5820 | 3.5820 | 5,331,813 |
| Jul 3, 2024 | 3.5470 | 3.6170 | 3.5270 | 3.5910 | 3.5910 | 6,763,496 |
| Jul 2, 2024 | 3.5440 | 3.5750 | 3.5320 | 3.5440 | 3.5440 | 6,225,608 |
| Jul 1, 2024 | 3.5300 | 3.6000 | 3.5280 | 3.5520 | 3.5520 | 5,887,779 |
| Jun 28, 2024 | 3.5260 | 3.5400 | 3.4820 | 3.4990 | 3.4990 | 10,890,511 |
| Jun 27, 2024 | 3.5900 | 3.6060 | 3.5040 | 3.5490 | 3.5490 | 9,978,152 |
| Jun 26, 2024 | 3.6500 | 3.6550 | 3.5820 | 3.6000 | 3.6000 | 6,036,345 |
| Jun 25, 2024 | 3.6250 | 3.6600 | 3.6040 | 3.6390 | 3.6390 | 6,043,452 |
| Jun 24, 2024 | 3.5970 | 3.6350 | 3.5630 | 3.6170 | 3.6170 | 7,716,661 |
| Jun 21, 2024 | 3.6180 | 3.6340 | 3.6010 | 3.6010 | 3.6010 | 12,957,687 |
| Jun 20, 2024 | 3.5550 | 3.6190 | 3.5530 | 3.6130 | 3.6130 | 4,067,609 |
| Jun 19, 2024 | 3.5910 | 3.6130 | 3.5550 | 3.5580 | 3.5580 | 7,027,062 |
| Jun 18, 2024 | 3.5670 | 3.5950 | 3.5500 | 3.5850 | 3.5850 | 9,355,033 |
| Jun 17, 2024 | 3.6690 | 3.6730 | 3.5290 | 3.5450 | 3.5450 | 11,816,901 |
| Jun 14, 2024 | 3.6980 | 3.7200 | 3.6520 | 3.6710 | 3.6710 | 11,579,390 |
| Jun 13, 2024 | 3.7180 | 3.7350 | 3.6770 | 3.6980 | 3.6980 | 8,794,386 |
| Jun 12, 2024 | 3.6980 | 3.7780 | 3.6670 | 3.7390 | 3.7390 | 9,279,607 |
| Jun 11, 2024 | 3.7270 | 3.7460 | 3.6730 | 3.6980 | 3.6980 | 6,953,039 |
| Jun 10, 2024 | 3.6720 | 3.7260 | 3.6600 | 3.7260 | 3.7260 | 7,637,846 |
| Jun 7, 2024 | 3.7530 | 3.7720 | 3.6600 | 3.7070 | 3.7070 | 8,395,045 |
| Jun 6, 2024 | 3.7700 | 3.7990 | 3.7290 | 3.7700 | 3.7700 | 6,417,219 |
| Jun 5, 2024 | 3.8140 | 3.8450 | 3.7570 | 3.7840 | 3.7840 | 6,076,627 |
| Jun 4, 2024 | 3.7920 | 3.8380 | 3.7760 | 3.8040 | 3.8040 | 8,141,900 |
| Jun 3, 2024 | 3.7560 | 3.7890 | 3.7380 | 3.7820 | 3.7820 | 5,669,284 |
| May 31, 2024 | 3.6800 | 3.7410 | 3.6740 | 3.7310 | 3.7310 | 15,495,699 |
| May 30, 2024 | 3.6330 | 3.7100 | 3.6320 | 3.6800 | 3.6800 | 7,950,816 |
| May 29, 2024 | 3.7000 | 3.7070 | 3.6300 | 3.6370 | 3.6370 | 6,717,309 |
| May 28, 2024 | 3.7640 | 3.7760 | 3.7110 | 3.7160 | 3.7160 | 6,496,859 |
| May 27, 2024 | 3.6750 | 3.7660 | 3.6690 | 3.7540 | 3.7540 | 3,917,120 |
| May 24, 2024 | 3.7000 | 3.7360 | 3.6620 | 3.6810 | 3.6810 | 6,730,662 |
| May 23, 2024 | 3.7800 | 3.7880 | 3.7220 | 3.7390 | 3.7390 | 7,016,111 |
| May 22, 2024 | 3.7250 | 3.8070 | 3.7070 | 3.8050 | 3.8050 | 7,349,674 |
| May 21, 2024 | 3.7990 | 3.7990 | 3.7100 | 3.7390 | 3.7390 | 8,824,145 |
| May 20, 2024 | 3.8400 | 3.8750 | 3.8060 | 3.8060 | 3.8060 | 5,146,258 |
| May 17, 2024 | 3.8660 | 3.8970 | 3.8020 | 3.8450 | 3.8450 | 9,688,022 |
| May 16, 2024 | 3.8850 | 3.9230 | 3.8310 | 3.8860 | 3.8860 | 9,759,861 |
| May 15, 2024 | 3.8000 | 3.9160 | 3.7910 | 3.8850 | 3.8850 | 12,646,284 |
| May 14, 2024 | 3.7280 | 3.8190 | 3.7100 | 3.7950 | 3.7950 | 13,639,637 |
| May 13, 2024 | 3.7640 | 3.7720 | 3.6620 | 3.7300 | 3.7300 | 16,867,250 |
| May 10, 2024 | 3.7090 | 3.8680 | 3.6990 | 3.8460 | 3.8460 | 21,129,320 |
| May 9, 2024 | 3.6160 | 3.7190 | 3.5890 | 3.6990 | 3.6990 | 13,740,476 |
| May 8, 2024 | 3.5700 | 3.6350 | 3.5650 | 3.6220 | 3.6220 | 12,639,653 |
| May 7, 2024 | 3.5190 | 3.5870 | 3.5190 | 3.5760 | 3.5760 | 9,855,799 |
| May 6, 2024 | 0.1950 Dividend | |||||
| May 6, 2024 | 3.5170 | 3.5350 | 3.4840 | 3.5080 | 3.5080 | 7,356,163 |
| May 3, 2024 | 3.6470 | 3.7800 | 3.6280 | 3.6700 | 3.4750 | 10,810,728 |
| May 2, 2024 | 3.5550 | 3.6410 | 3.5490 | 3.6340 | 3.4409 | 9,964,920 |
| Apr 30, 2024 | 3.6000 | 3.6150 | 3.5130 | 3.5260 | 3.3387 | 9,881,113 |
| Apr 29, 2024 | 3.5250 | 3.6010 | 3.5250 | 3.5820 | 3.3917 | 7,188,500 |
| Apr 26, 2024 | 3.5170 | 3.5550 | 3.5090 | 3.5230 | 3.3358 | 9,964,673 |
| Apr 25, 2024 | 3.5190 | 3.5710 | 3.4880 | 3.4940 | 3.3084 | 9,927,080 |
| Apr 24, 2024 | 3.5600 | 3.5690 | 3.5030 | 3.5250 | 3.3377 | 11,207,465 |
| Apr 23, 2024 | 3.5800 | 3.6040 | 3.5170 | 3.5710 | 3.3813 | 13,663,636 |
| Apr 22, 2024 | 3.6270 | 3.6500 | 3.5440 | 3.5780 | 3.3879 | 9,020,095 |
| Apr 19, 2024 | 3.6450 | 3.6780 | 3.5990 | 3.6070 | 3.4153 | 20,989,085 |
| Apr 18, 2024 | 3.6110 | 3.6890 | 3.5980 | 3.6420 | 3.4485 | 10,264,430 |
| Apr 17, 2024 | 3.5950 | 3.6040 | 3.5140 | 3.5930 | 3.4021 | 10,056,245 |
| Apr 16, 2024 | 3.5770 | 3.6510 | 3.5500 | 3.6020 | 3.4106 | 10,033,133 |
| Apr 15, 2024 | 3.6250 | 3.6410 | 3.5590 | 3.5710 | 3.3813 | 8,400,948 |
| Apr 12, 2024 | 3.5650 | 3.6530 | 3.5500 | 3.6150 | 3.4229 | 10,195,887 |
| Apr 11, 2024 | 3.4900 | 3.6050 | 3.4830 | 3.5410 | 3.3529 | 9,249,539 |
| Apr 10, 2024 | 3.5680 | 3.6190 | 3.4510 | 3.5000 | 3.3140 | 10,373,451 |
| Apr 9, 2024 | 3.4750 | 3.5660 | 3.4460 | 3.5520 | 3.3633 | 9,216,789 |
| Apr 8, 2024 | 3.4900 | 3.5310 | 3.4720 | 3.4730 | 3.2885 | 6,572,903 |
| Apr 5, 2024 | 3.5640 | 3.5920 | 3.4860 | 3.4900 | 3.3046 | 8,120,829 |
| Apr 4, 2024 | 3.5680 | 3.6270 | 3.5430 | 3.5760 | 3.3860 | 9,831,300 |
| Apr 3, 2024 | 3.6000 | 3.6040 | 3.5360 | 3.5560 | 3.3671 | 9,355,283 |
| Apr 2, 2024 | 3.5880 | 3.6330 | 3.5600 | 3.6020 | 3.4106 | 8,589,005 |
| Mar 28, 2024 | 3.6440 | 3.6500 | 3.5810 | 3.6100 | 3.4182 | 7,733,386 |
| Mar 27, 2024 | 3.5270 | 3.6300 | 3.4950 | 3.6200 | 3.4277 | 8,146,563 |
| Mar 26, 2024 | 3.5400 | 3.5460 | 3.4860 | 3.5320 | 3.3443 | 7,352,925 |
| Mar 25, 2024 | 3.6090 | 3.6170 | 3.5440 | 3.5520 | 3.3633 | 5,397,964 |
| Mar 22, 2024 | 3.4640 | 3.6070 | 3.4550 | 3.6020 | 3.4106 | 10,211,602 |
| Mar 21, 2024 | 3.5090 | 3.5510 | 3.4520 | 3.4610 | 3.2771 | 9,361,790 |
| Mar 20, 2024 | 3.4900 | 3.5180 | 3.4700 | 3.4860 | 3.3008 | 9,331,492 |
| Mar 19, 2024 | 3.6050 | 3.6050 | 3.4560 | 3.4740 | 3.2894 | 14,609,514 |
| Mar 18, 2024 | 3.6170 | 3.6350 | 3.5590 | 3.6120 | 3.4201 | 6,462,854 |
| Mar 15, 2024 | 3.6470 | 3.6690 | 3.6010 | 3.6150 | 3.4229 | 24,537,221 |
| Mar 14, 2024 | 3.6320 | 3.7520 | 3.6170 | 3.6380 | 3.4447 | 8,539,637 |
| Mar 13, 2024 | 3.7170 | 3.7280 | 3.6290 | 3.6320 | 3.4390 | 9,081,290 |
| Mar 12, 2024 | 3.7870 | 3.8160 | 3.6810 | 3.6810 | 3.4854 | 11,893,753 |
| Mar 11, 2024 | 3.8000 | 3.8620 | 3.7700 | 3.7980 | 3.5962 | 5,904,276 |
| Mar 8, 2024 | 3.8640 | 3.8700 | 3.7910 | 3.7970 | 3.5953 | 9,548,436 |
| Mar 7, 2024 | 3.7750 | 3.9420 | 3.7600 | 3.8570 | 3.6521 | 12,273,504 |
| Mar 6, 2024 | 3.7650 | 3.8950 | 3.7510 | 3.8070 | 3.6047 | 17,545,147 |
| Mar 5, 2024 | 3.6700 | 3.7870 | 3.6490 | 3.7700 | 3.5697 | 9,652,654 |
| Mar 4, 2024 | 3.6970 | 3.7210 | 3.6260 | 3.6620 | 3.4674 | 6,720,549 |
| Mar 1, 2024 | 3.7100 | 3.7990 | 3.6480 | 3.6840 | 3.4883 | 10,135,719 |
| Feb 29, 2024 | 3.6780 | 3.7050 | 3.6410 | 3.6790 | 3.4835 | 10,563,695 |
| Feb 28, 2024 | 3.7070 | 3.7480 | 3.6180 | 3.6460 | 3.4523 | 13,391,756 |
| Feb 27, 2024 | 3.6500 | 3.7380 | 3.6490 | 3.7380 | 3.5394 | 8,044,260 |
| Feb 26, 2024 | 3.7200 | 3.7260 | 3.6550 | 3.6700 | 3.4750 | 6,680,422 |
| Feb 23, 2024 | 3.7380 | 3.7470 | 3.6800 | 3.7230 | 3.5252 | 6,316,388 |
| Feb 22, 2024 | 3.7900 | 3.7920 | 3.7200 | 3.7210 | 3.5233 | 5,554,887 |
| Feb 21, 2024 | 3.7310 | 3.7730 | 3.7310 | 3.7720 | 3.5716 | 5,046,931 |
| Feb 20, 2024 | 3.7500 | 3.7800 | 3.7180 | 3.7520 | 3.5526 | 7,547,796 |
| Feb 19, 2024 | 3.7850 | 3.8500 | 3.7340 | 3.7540 | 3.5545 | 6,968,090 |
| Feb 16, 2024 | 3.8300 | 3.8410 | 3.7240 | 3.7680 | 3.5678 | 7,689,427 |
| Feb 15, 2024 | 3.7700 | 3.8360 | 3.7490 | 3.8230 | 3.6199 | 7,615,281 |
| Feb 14, 2024 | 3.7860 | 3.7960 | 3.7320 | 3.7550 | 3.5555 | 6,028,709 |
| Feb 13, 2024 | 3.8360 | 3.8760 | 3.7700 | 3.7790 | 3.5782 | 7,119,664 |
| Feb 12, 2024 | 3.7870 | 3.8680 | 3.7740 | 3.8280 | 3.6246 | 6,413,432 |
| Feb 9, 2024 | 3.8210 | 3.8260 | 3.7470 | 3.7740 | 3.5735 | 7,772,616 |
| Feb 8, 2024 | 3.9100 | 3.9330 | 3.8030 | 3.8080 | 3.6057 | 7,438,604 |
| Feb 7, 2024 | 3.9610 | 4.0200 | 3.8950 | 3.9050 | 3.6975 | 7,029,286 |
| Feb 6, 2024 | 4.0100 | 4.0130 | 3.9010 | 3.9360 | 3.7269 | 9,614,688 |
| Feb 5, 2024 | 4.0590 | 4.1160 | 4.0070 | 4.0320 | 3.8178 | 5,704,664 |
| Feb 2, 2024 | 4.1620 | 4.1850 | 4.0400 | 4.0520 | 3.8367 | 4,626,679 |
| Feb 1, 2024 | 4.1140 | 4.1460 | 4.1000 | 4.1170 | 3.8982 | 3,980,054 |
| Jan 31, 2024 | 4.0040 | 4.1710 | 3.9820 | 4.1420 | 3.9219 | 11,722,691 |
| Jan 30, 2024 | 4.0030 | 4.0310 | 3.9840 | 4.0010 | 3.7884 | 6,034,015 |
| Jan 29, 2024 | 4.0770 | 4.0800 | 3.9600 | 3.9870 | 3.7752 | 7,784,038 |
| Jan 26, 2024 | 4.2200 | 4.2390 | 4.0080 | 4.0620 | 3.8462 | 10,028,699 |
| Jan 25, 2024 | 4.2410 | 4.2670 | 4.1930 | 4.2060 | 3.9825 | 4,370,079 |
| Jan 24, 2024 | 4.2600 | 4.2920 | 4.2310 | 4.2390 | 4.0138 | 4,425,687 |
Related Tickers
RENE.LS REN - Redes Energéticas Nacionais, SGPS, S.A.
2.3300
-0.43%
ENGI.PA Engie SA
15.50
0.00%
EOAN.DE E.ON SE
10.85
-0.55%
IBE.MC Iberdrola, S.A.
13.16
-0.30%
SSE.L SSE plc
1,560.50
-1.48%
RWE.DE RWE Aktiengesellschaft
28.71
-0.62%
IBDRY Iberdrola, S.A.
55.45
+0.82%
IRE.MI Iren SpA
2.0500
-1.82%
ENEL.MI Enel SpA
6.68
+0.19%
RN4.SG REN-Redes Energeticas Nacionais Sgps SA
2.3350
+1.30%