Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.3920
-0.0080
(-0.24%)
At close: February 21 at 5:35:05 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.4140 | 3.4220 | 3.3860 | 3.3920 | 3.3920 | 567,019 |
| Feb 20, 2025 | 3.4300 | 3.4360 | 3.3920 | 3.4000 | 3.4000 | 719,079 |
| Feb 19, 2025 | 3.4820 | 3.5060 | 3.4280 | 3.4280 | 3.4280 | 958,574 |
| Feb 18, 2025 | 3.4940 | 3.5000 | 3.4500 | 3.4760 | 3.4760 | 824,171 |
| Feb 17, 2025 | 3.4220 | 3.4600 | 3.4160 | 3.4600 | 3.4600 | 518,044 |
| Feb 14, 2025 | 3.4380 | 3.4460 | 3.4040 | 3.4200 | 3.4200 | 541,204 |
| Feb 13, 2025 | 3.4080 | 3.4400 | 3.4000 | 3.4340 | 3.4340 | 694,701 |
| Feb 12, 2025 | 3.4100 | 3.4280 | 3.4000 | 3.4140 | 3.4140 | 773,814 |
| Feb 11, 2025 | 3.4040 | 3.4260 | 3.3900 | 3.4260 | 3.4260 | 616,469 |
| Feb 10, 2025 | 3.3980 | 3.4440 | 3.3980 | 3.4040 | 3.4040 | 1,645,696 |
| Feb 7, 2025 | 3.4280 | 3.4460 | 3.3880 | 3.4080 | 3.4080 | 1,229,953 |
| Feb 6, 2025 | 3.4540 | 3.4740 | 3.4360 | 3.4380 | 3.4380 | 627,883 |
| Feb 5, 2025 | 3.4500 | 3.4760 | 3.4300 | 3.4560 | 3.4560 | 591,799 |
| Feb 4, 2025 | 3.4700 | 3.4980 | 3.4280 | 3.4660 | 3.4660 | 1,012,071 |
| Feb 3, 2025 | 3.3920 | 3.4940 | 3.3800 | 3.4840 | 3.4840 | 1,624,257 |
| Jan 31, 2025 | 3.5700 | 3.5720 | 3.4460 | 3.4580 | 3.4580 | 2,884,556 |
| Jan 30, 2025 | 3.8240 | 3.8600 | 3.4880 | 3.5920 | 3.5920 | 5,404,593 |
| Jan 29, 2025 | 3.9280 | 3.9280 | 3.8300 | 3.8480 | 3.8480 | 1,055,430 |
| Jan 28, 2025 | 3.9380 | 3.9580 | 3.9180 | 3.9200 | 3.9200 | 389,382 |
| Jan 27, 2025 | 3.9060 | 3.9480 | 3.9020 | 3.9140 | 3.9140 | 491,699 |
| Jan 24, 2025 | 4.0100 | 4.0380 | 3.9020 | 3.9260 | 3.9260 | 1,000,342 |
| Jan 23, 2025 | 4.0580 | 4.0840 | 4.0080 | 4.0260 | 4.0260 | 562,445 |
| Jan 22, 2025 | 4.0700 | 4.0720 | 4.0360 | 4.0360 | 4.0360 | 266,433 |
| Jan 21, 2025 | 4.0320 | 4.0680 | 4.0180 | 4.0680 | 4.0680 | 507,525 |
| Jan 20, 2025 | 4.0720 | 4.0720 | 4.0200 | 4.0300 | 4.0300 | 491,523 |
| Jan 17, 2025 | 4.0200 | 4.0740 | 4.0140 | 4.0500 | 4.0500 | 622,384 |
| Jan 16, 2025 | 4.0320 | 4.0420 | 4.0040 | 4.0280 | 4.0280 | 258,996 |
| Jan 15, 2025 | 4.0000 | 4.0360 | 3.9780 | 4.0180 | 4.0180 | 591,491 |
| Jan 14, 2025 | 3.9540 | 3.9920 | 3.9380 | 3.9660 | 3.9660 | 316,316 |
| Jan 13, 2025 | 3.9700 | 3.9800 | 3.9400 | 3.9420 | 3.9420 | 545,944 |
| Jan 10, 2025 | 4.0580 | 4.0580 | 3.9720 | 3.9900 | 3.9900 | 398,277 |
| Jan 9, 2025 | 4.0380 | 4.0600 | 3.9900 | 4.0400 | 4.0400 | 367,337 |
| Jan 8, 2025 | 4.0520 | 4.0520 | 4.0080 | 4.0100 | 4.0100 | 350,008 |
| Jan 7, 2025 | 4.0340 | 4.0480 | 3.9700 | 4.0480 | 4.0480 | 425,683 |
| Jan 6, 2025 | 4.0900 | 4.0900 | 4.0260 | 4.0260 | 4.0260 | 297,123 |
| Jan 3, 2025 | 4.1100 | 4.1220 | 4.0800 | 4.0960 | 4.0960 | 315,149 |
| Jan 2, 2025 | 4.1260 | 4.1280 | 4.0780 | 4.1280 | 4.1280 | 294,339 |
| Dec 30, 2024 | 4.1000 | 4.1100 | 4.0680 | 4.0780 | 4.0780 | 418,729 |
| Dec 27, 2024 | 4.0840 | 4.1020 | 4.0780 | 4.1000 | 4.1000 | 344,637 |
| Dec 23, 2024 | 4.0600 | 4.0900 | 4.0340 | 4.0880 | 4.0880 | 363,447 |
| Dec 20, 2024 | 4.0220 | 4.0660 | 4.0100 | 4.0600 | 4.0600 | 287,954 |
| Dec 19, 2024 | 4.0240 | 4.0720 | 4.0240 | 4.0580 | 4.0580 | 393,512 |
| Dec 18, 2024 | 4.0880 | 4.1020 | 4.0620 | 4.0760 | 4.0760 | 320,729 |
| Dec 17, 2024 | 4.1240 | 4.1260 | 4.0820 | 4.0880 | 4.0880 | 365,236 |
| Dec 16, 2024 | 4.1700 | 4.1700 | 4.1120 | 4.1220 | 4.1220 | 589,652 |
| Dec 13, 2024 | 4.1800 | 4.1900 | 4.1440 | 4.1720 | 4.1720 | 279,203 |
| Dec 12, 2024 | 4.1960 | 4.2200 | 4.1700 | 4.1800 | 4.1800 | 484,073 |
| Dec 11, 2024 | 4.2300 | 4.2440 | 4.1920 | 4.2180 | 4.2180 | 492,139 |
| Dec 10, 2024 | 4.2320 | 4.2480 | 4.1900 | 4.2200 | 4.2200 | 579,275 |
| Dec 9, 2024 | 4.2200 | 4.2500 | 4.1900 | 4.2280 | 4.2280 | 688,565 |
| Dec 6, 2024 | 4.1500 | 4.2280 | 4.1460 | 4.2200 | 4.2200 | 945,884 |
| Dec 5, 2024 | 4.0820 | 4.1540 | 4.0800 | 4.1480 | 4.1480 | 790,904 |
| Dec 4, 2024 | 4.0600 | 4.0960 | 4.0580 | 4.0940 | 4.0940 | 420,261 |
| Dec 3, 2024 | 4.0620 | 4.0840 | 4.0420 | 4.0420 | 4.0420 | 364,824 |
| Dec 2, 2024 | 4.0760 | 4.1100 | 4.0420 | 4.0420 | 4.0420 | 461,828 |
| Nov 29, 2024 | 4.0340 | 4.1180 | 4.0340 | 4.0800 | 4.0800 | 467,321 |
| Nov 28, 2024 | 4.0280 | 4.0960 | 4.0160 | 4.0700 | 4.0700 | 862,914 |
| Nov 27, 2024 | 4.0300 | 4.0420 | 3.9820 | 4.0060 | 4.0060 | 589,340 |
| Nov 26, 2024 | 3.9600 | 4.0260 | 3.9300 | 4.0260 | 4.0260 | 687,060 |
| Nov 25, 2024 | 3.9500 | 4.0180 | 3.9380 | 4.0180 | 4.0180 | 1,149,787 |
| Nov 22, 2024 | 3.9540 | 3.9700 | 3.9340 | 3.9400 | 3.9400 | 376,626 |
| Nov 21, 2024 | 3.9500 | 3.9680 | 3.8860 | 3.9680 | 3.9680 | 429,991 |
| Nov 20, 2024 | 3.8920 | 3.9780 | 3.8920 | 3.9400 | 3.9400 | 794,918 |
| Nov 19, 2024 | 3.8940 | 3.9060 | 3.8360 | 3.8920 | 3.8920 | 476,279 |
| Nov 18, 2024 | 3.8780 | 3.9300 | 3.8540 | 3.8940 | 3.8940 | 411,239 |
| Nov 15, 2024 | 3.8320 | 3.9280 | 3.7960 | 3.8600 | 3.8600 | 764,354 |
| Nov 14, 2024 | 3.8460 | 3.8700 | 3.7800 | 3.8400 | 3.8400 | 480,447 |
| Nov 13, 2024 | 3.8420 | 3.8500 | 3.8060 | 3.8320 | 3.8320 | 337,251 |
| Nov 12, 2024 | 3.8620 | 3.8780 | 3.8280 | 3.8280 | 3.8280 | 156,606 |
| Nov 11, 2024 | 3.9260 | 3.9400 | 3.8740 | 3.8740 | 3.8740 | 352,164 |
| Nov 8, 2024 | 3.8400 | 3.9180 | 3.8400 | 3.9140 | 3.9140 | 420,090 |
| Nov 7, 2024 | 3.8440 | 3.8780 | 3.8360 | 3.8540 | 3.8540 | 314,868 |
| Nov 6, 2024 | 3.8200 | 3.8360 | 3.7820 | 3.8300 | 3.8300 | 704,647 |
| Nov 5, 2024 | 3.8160 | 3.8360 | 3.7900 | 3.8140 | 3.8140 | 502,586 |
| Nov 4, 2024 | 3.8400 | 3.8680 | 3.7900 | 3.8260 | 3.8260 | 434,960 |
| Nov 1, 2024 | 3.9080 | 3.9080 | 3.8540 | 3.8540 | 3.8540 | 168,589 |
| Oct 31, 2024 | 3.8540 | 3.8940 | 3.8300 | 3.8940 | 3.8940 | 503,188 |
| Oct 30, 2024 | 3.9200 | 3.9400 | 3.8560 | 3.8600 | 3.8600 | 561,377 |
| Oct 29, 2024 | 3.9020 | 3.9600 | 3.9020 | 3.9440 | 3.9440 | 328,818 |
| Oct 28, 2024 | 3.8780 | 3.9280 | 3.8780 | 3.9160 | 3.9160 | 245,002 |
| Oct 25, 2024 | 3.8540 | 3.9900 | 3.8300 | 3.8860 | 3.8860 | 759,215 |
| Oct 24, 2024 | 3.8920 | 3.9060 | 3.8540 | 3.8600 | 3.8600 | 508,637 |
| Oct 23, 2024 | 3.8900 | 3.9280 | 3.8800 | 3.8800 | 3.8800 | 279,572 |
| Oct 22, 2024 | 3.9540 | 3.9540 | 3.8980 | 3.9120 | 3.9120 | 423,122 |
| Oct 21, 2024 | 4.0000 | 4.0080 | 3.9340 | 3.9340 | 3.9340 | 393,913 |
| Oct 18, 2024 | 4.0020 | 4.0140 | 3.9680 | 4.0000 | 4.0000 | 316,797 |
| Oct 17, 2024 | 4.0300 | 4.0300 | 3.9740 | 3.9960 | 3.9960 | 297,865 |
| Oct 16, 2024 | 3.9920 | 4.0140 | 3.9480 | 4.0140 | 4.0140 | 476,925 |
| Oct 15, 2024 | 3.9480 | 4.0300 | 3.9480 | 3.9900 | 3.9900 | 1,212,031 |
| Oct 14, 2024 | 3.9480 | 3.9680 | 3.9300 | 3.9500 | 3.9500 | 317,087 |
| Oct 11, 2024 | 3.8840 | 3.9400 | 3.8780 | 3.9320 | 3.9320 | 253,977 |
| Oct 10, 2024 | 3.9240 | 3.9240 | 3.8900 | 3.9080 | 3.9080 | 202,527 |
| Oct 9, 2024 | 3.8960 | 3.9260 | 3.8780 | 3.9180 | 3.9180 | 296,653 |
| Oct 8, 2024 | 3.8460 | 3.8900 | 3.8460 | 3.8760 | 3.8760 | 291,058 |
| Oct 7, 2024 | 3.9200 | 3.9220 | 3.8660 | 3.8940 | 3.8940 | 162,942 |
| Oct 4, 2024 | 3.8460 | 3.9160 | 3.8460 | 3.9000 | 3.9000 | 372,347 |
| Oct 3, 2024 | 3.9300 | 3.9480 | 3.8460 | 3.8460 | 3.8460 | 610,976 |
| Oct 2, 2024 | 3.9440 | 3.9660 | 3.8960 | 3.9580 | 3.9580 | 423,806 |
| Oct 1, 2024 | 3.9800 | 4.0040 | 3.9440 | 3.9620 | 3.9620 | 410,890 |
| Sep 30, 2024 | 4.0260 | 4.0380 | 3.9660 | 3.9840 | 3.9840 | 923,665 |
| Sep 27, 2024 | 4.0140 | 4.0500 | 4.0060 | 4.0400 | 4.0400 | 512,000 |
| Sep 26, 2024 | 4.0400 | 4.0400 | 4.0020 | 4.0340 | 4.0340 | 497,318 |
| Sep 25, 2024 | 3.9800 | 4.0260 | 3.9680 | 3.9980 | 3.9980 | 404,573 |
| Sep 24, 2024 | 4.0480 | 4.0480 | 3.9340 | 3.9620 | 3.9620 | 589,794 |
| Sep 23, 2024 | 3.9760 | 4.0200 | 3.9620 | 4.0200 | 4.0200 | 301,323 |
| Sep 20, 2024 | 4.0060 | 4.0360 | 3.9720 | 3.9760 | 3.9760 | 466,156 |
| Sep 19, 2024 | 3.9800 | 4.0500 | 3.9800 | 4.0080 | 4.0080 | 823,312 |
| Sep 18, 2024 | 3.9520 | 3.9860 | 3.9420 | 3.9860 | 3.9860 | 369,824 |
| Sep 17, 2024 | 3.9240 | 3.9780 | 3.9240 | 3.9700 | 3.9700 | 296,157 |
| Sep 16, 2024 | 3.9280 | 3.9560 | 3.9100 | 3.9340 | 3.9340 | 170,684 |
| Sep 13, 2024 | 3.8960 | 3.9580 | 3.8960 | 3.9540 | 3.9540 | 310,814 |
| Sep 12, 2024 | 3.9060 | 3.9500 | 3.8740 | 3.9080 | 3.9080 | 347,563 |
| Sep 11, 2024 | 3.9380 | 3.9460 | 3.8880 | 3.9140 | 3.9140 | 222,018 |
| Sep 10, 2024 | 3.9180 | 3.9540 | 3.8980 | 3.9160 | 3.9160 | 362,671 |
| Sep 9, 2024 | 3.9100 | 3.9180 | 3.8860 | 3.9160 | 3.9160 | 283,982 |
| Sep 6, 2024 | 3.8940 | 3.9300 | 3.8540 | 3.8860 | 3.8860 | 396,717 |
| Sep 5, 2024 | 3.8600 | 3.9400 | 3.8580 | 3.8860 | 3.8860 | 625,550 |
| Sep 4, 2024 | 3.8120 | 3.8960 | 3.8000 | 3.8860 | 3.8860 | 332,319 |
| Sep 3, 2024 | 3.8660 | 3.8920 | 3.8200 | 3.8580 | 3.8580 | 382,318 |
| Sep 2, 2024 | 3.9620 | 3.9620 | 3.8580 | 3.8580 | 3.8580 | 784,199 |
| Aug 30, 2024 | 3.9520 | 3.9900 | 3.9440 | 3.9800 | 3.9800 | 885,454 |
| Aug 29, 2024 | 3.9060 | 3.9600 | 3.9060 | 3.9260 | 3.9260 | 246,768 |
| Aug 28, 2024 | 3.8780 | 3.9240 | 3.8760 | 3.9240 | 3.9240 | 321,183 |
| Aug 27, 2024 | 3.9140 | 3.9140 | 3.8680 | 3.8840 | 3.8840 | 200,954 |
| Aug 26, 2024 | 3.8800 | 3.9160 | 3.8780 | 3.8960 | 3.8960 | 172,032 |
| Aug 23, 2024 | 3.8420 | 3.9020 | 3.8420 | 3.9020 | 3.9020 | 401,321 |
| Aug 22, 2024 | 3.8580 | 3.8760 | 3.8520 | 3.8560 | 3.8560 | 223,640 |
| Aug 21, 2024 | 3.8320 | 3.8840 | 3.8320 | 3.8760 | 3.8760 | 316,665 |
| Aug 20, 2024 | 3.8540 | 3.9000 | 3.8540 | 3.8600 | 3.8600 | 270,653 |
| Aug 19, 2024 | 3.8780 | 3.8900 | 3.8640 | 3.8800 | 3.8800 | 212,797 |
| Aug 16, 2024 | 3.9000 | 3.9000 | 3.8500 | 3.8640 | 3.8640 | 296,459 |
| Aug 14, 2024 | 3.8700 | 3.8780 | 3.8420 | 3.8740 | 3.8740 | 172,983 |
| Aug 13, 2024 | 3.8000 | 3.8440 | 3.8000 | 3.8440 | 3.8440 | 190,424 |
| Aug 12, 2024 | 3.8000 | 3.8040 | 3.7720 | 3.8000 | 3.8000 | 242,401 |
| Aug 9, 2024 | 3.7320 | 3.7820 | 3.7200 | 3.7660 | 3.7660 | 382,986 |
| Aug 8, 2024 | 3.6680 | 3.7280 | 3.6200 | 3.7280 | 3.7280 | 320,427 |
| Aug 7, 2024 | 3.7240 | 3.7280 | 3.6680 | 3.7000 | 3.7000 | 553,094 |
| Aug 6, 2024 | 3.8800 | 3.8800 | 3.6080 | 3.6880 | 3.6880 | 670,206 |
| Aug 5, 2024 | 3.7840 | 3.7980 | 3.6500 | 3.7200 | 3.7200 | 804,510 |
| Aug 2, 2024 | 3.8420 | 3.9240 | 3.8060 | 3.8880 | 3.8880 | 410,008 |
| Aug 1, 2024 | 3.9300 | 3.9460 | 3.8760 | 3.8760 | 3.8760 | 416,192 |
| Jul 31, 2024 | 3.9800 | 3.9920 | 3.9320 | 3.9540 | 3.9540 | 340,743 |
| Jul 30, 2024 | 3.9780 | 3.9800 | 3.9400 | 3.9680 | 3.9680 | 194,079 |
| Jul 29, 2024 | 4.0140 | 4.0180 | 3.9520 | 3.9600 | 3.9600 | 207,032 |
| Jul 26, 2024 | 3.9340 | 4.0200 | 3.9340 | 4.0200 | 4.0200 | 347,346 |
| Jul 25, 2024 | 3.9120 | 3.9620 | 3.8900 | 3.9600 | 3.9600 | 248,977 |
| Jul 24, 2024 | 3.9520 | 3.9720 | 3.9340 | 3.9600 | 3.9600 | 256,320 |
| Jul 23, 2024 | 3.9600 | 3.9760 | 3.9480 | 3.9720 | 3.9720 | 185,738 |
| Jul 22, 2024 | 3.9840 | 3.9880 | 3.9420 | 3.9600 | 3.9600 | 236,863 |
| Jul 19, 2024 | 3.9900 | 3.9900 | 3.9220 | 3.9660 | 3.9660 | 313,935 |
| Jul 18, 2024 | 3.9300 | 3.9820 | 3.8840 | 3.9820 | 3.9820 | 729,581 |
| Jul 17, 2024 | 3.8640 | 3.9080 | 3.8400 | 3.9080 | 3.9080 | 343,895 |
| Jul 16, 2024 | 3.8600 | 3.8960 | 3.8520 | 3.8780 | 3.8780 | 237,088 |
| Jul 15, 2024 | 3.9260 | 3.9360 | 3.8780 | 3.8880 | 3.8880 | 305,854 |
| Jul 12, 2024 | 3.9000 | 3.9360 | 3.8780 | 3.9260 | 3.9260 | 473,475 |
| Jul 11, 2024 | 3.8920 | 3.8960 | 3.8560 | 3.8880 | 3.8880 | 190,696 |
| Jul 10, 2024 | 3.8600 | 3.9400 | 3.8460 | 3.9000 | 3.9000 | 428,607 |
| Jul 9, 2024 | 3.8180 | 3.9000 | 3.8180 | 3.8620 | 3.8620 | 381,342 |
| Jul 8, 2024 | 3.8300 | 3.8880 | 3.8200 | 3.8480 | 3.8480 | 325,162 |
| Jul 5, 2024 | 3.8740 | 3.8800 | 3.8320 | 3.8540 | 3.8540 | 252,029 |
| Jul 4, 2024 | 3.8820 | 3.8820 | 3.8120 | 3.8560 | 3.8560 | 483,676 |
| Jul 3, 2024 | 3.8000 | 3.9000 | 3.7580 | 3.8820 | 3.8820 | 741,406 |
| Jul 2, 2024 | 3.7440 | 3.7800 | 3.6820 | 3.7800 | 3.7800 | 457,609 |
| Jul 1, 2024 | 3.7400 | 3.7740 | 3.7400 | 3.7440 | 3.7440 | 543,500 |
| Jun 28, 2024 | 3.7180 | 3.7440 | 3.7100 | 3.7260 | 3.7260 | 397,252 |
| Jun 27, 2024 | 3.7320 | 3.7320 | 3.6940 | 3.7280 | 3.7280 | 218,362 |
| Jun 26, 2024 | 3.7240 | 3.7420 | 3.6860 | 3.7120 | 3.7120 | 335,658 |
| Jun 25, 2024 | 3.7680 | 3.7680 | 3.7080 | 3.7300 | 3.7300 | 344,091 |
| Jun 24, 2024 | 3.6900 | 3.7560 | 3.6880 | 3.7560 | 3.7560 | 267,225 |
| Jun 21, 2024 | 3.6780 | 3.7080 | 3.6700 | 3.6920 | 3.6920 | 450,690 |
| Jun 20, 2024 | 3.6600 | 3.7040 | 3.6460 | 3.6940 | 3.6940 | 249,826 |
| Jun 19, 2024 | 3.6800 | 3.7000 | 3.6560 | 3.6780 | 3.6780 | 396,438 |
| Jun 18, 2024 | 3.6360 | 3.6720 | 3.6360 | 3.6680 | 3.6680 | 937,203 |
| Jun 17, 2024 | 3.6780 | 3.7040 | 3.6160 | 3.6300 | 3.6300 | 396,038 |
| Jun 14, 2024 | 3.7400 | 3.7400 | 3.6180 | 3.6560 | 3.6560 | 601,764 |
| Jun 13, 2024 | 3.7600 | 3.7700 | 3.7120 | 3.7200 | 3.7200 | 442,659 |
| Jun 12, 2024 | 3.7200 | 3.7980 | 3.7040 | 3.7860 | 3.7860 | 504,277 |
| Jun 11, 2024 | 3.8060 | 3.8060 | 3.6820 | 3.6960 | 3.6960 | 542,755 |
| Jun 10, 2024 | 3.8180 | 3.8180 | 3.7400 | 3.7860 | 3.7860 | 660,882 |
| Jun 7, 2024 | 3.8380 | 3.8560 | 3.8140 | 3.8300 | 3.8300 | 314,161 |
| Jun 6, 2024 | 3.8540 | 3.8940 | 3.8200 | 3.8200 | 3.8200 | 548,765 |
| Jun 5, 2024 | 3.8120 | 3.8540 | 3.7980 | 3.8540 | 3.8540 | 506,678 |
| Jun 4, 2024 | 3.8480 | 3.8480 | 3.7880 | 3.8120 | 3.8120 | 468,698 |
| Jun 3, 2024 | 3.8120 | 3.8520 | 3.7980 | 3.8380 | 3.8380 | 610,685 |
| May 31, 2024 | 3.7440 | 3.7920 | 3.7280 | 3.7760 | 3.7760 | 799,848 |
| May 30, 2024 | 3.6960 | 3.7680 | 3.6620 | 3.7300 | 3.7300 | 683,199 |
| May 29, 2024 | 3.7200 | 3.7660 | 3.6460 | 3.6460 | 3.6460 | 906,502 |
| May 28, 2024 | 3.7660 | 3.8000 | 3.7320 | 3.7320 | 3.7320 | 544,677 |
| May 27, 2024 | 0.2300 Dividend | |||||
| May 27, 2024 | 3.7060 | 3.7520 | 3.6800 | 3.7420 | 3.7420 | 988,205 |
| May 24, 2024 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.7000 | 997,923 |
| May 23, 2024 | 3.9740 | 3.9860 | 3.9240 | 3.9300 | 3.7000 | 468,763 |
| May 22, 2024 | 3.9600 | 3.9800 | 3.9500 | 3.9560 | 3.7245 | 462,272 |
| May 21, 2024 | 4.0340 | 4.0340 | 3.9540 | 3.9560 | 3.7245 | 794,696 |
| May 20, 2024 | 4.0000 | 4.0500 | 3.9840 | 4.0340 | 3.7979 | 763,026 |
| May 17, 2024 | 3.9560 | 3.9980 | 3.9220 | 3.9820 | 3.7490 | 633,024 |
| May 16, 2024 | 3.9440 | 3.9700 | 3.9140 | 3.9400 | 3.7094 | 675,002 |
| May 15, 2024 | 4.0980 | 4.0980 | 3.8880 | 3.9300 | 3.7000 | 2,215,195 |
| May 14, 2024 | 4.0560 | 4.0880 | 4.0440 | 4.0500 | 3.8130 | 998,888 |
| May 13, 2024 | 4.0640 | 4.0940 | 4.0380 | 4.0720 | 3.8337 | 887,950 |
| May 10, 2024 | 4.0040 | 4.0900 | 4.0040 | 4.0500 | 3.8130 | 718,689 |
| May 9, 2024 | 4.0200 | 4.0440 | 4.0000 | 4.0040 | 3.7697 | 501,603 |
| May 8, 2024 | 3.9980 | 4.0440 | 3.9840 | 4.0100 | 3.7753 | 833,546 |
| May 7, 2024 | 4.0080 | 4.0300 | 3.9800 | 3.9880 | 3.7546 | 773,435 |
| May 6, 2024 | 4.0000 | 4.0340 | 3.9820 | 3.9820 | 3.7490 | 635,471 |
| May 3, 2024 | 3.9720 | 4.0440 | 3.9560 | 3.9740 | 3.7414 | 1,309,620 |
| May 2, 2024 | 3.8600 | 3.9840 | 3.8600 | 3.9540 | 3.7226 | 1,112,426 |
| Apr 30, 2024 | 3.8780 | 3.9000 | 3.8220 | 3.8640 | 3.6379 | 925,323 |
| Apr 29, 2024 | 3.8500 | 3.9220 | 3.8500 | 3.8920 | 3.6642 | 535,966 |
| Apr 26, 2024 | 3.8200 | 3.8980 | 3.8200 | 3.8920 | 3.6642 | 498,769 |
| Apr 25, 2024 | 3.7800 | 3.8520 | 3.7800 | 3.8240 | 3.6002 | 291,354 |
| Apr 24, 2024 | 3.8680 | 3.8740 | 3.7860 | 3.7980 | 3.5757 | 316,224 |
| Apr 23, 2024 | 3.7500 | 3.8500 | 3.7420 | 3.8480 | 3.6228 | 613,502 |
| Apr 22, 2024 | 3.7780 | 3.7840 | 3.6920 | 3.7480 | 3.5287 | 903,295 |
| Apr 19, 2024 | 3.7360 | 3.7720 | 3.7220 | 3.7720 | 3.5512 | 485,230 |
| Apr 18, 2024 | 3.7400 | 3.7740 | 3.7060 | 3.7740 | 3.5531 | 505,201 |
| Apr 17, 2024 | 3.7060 | 3.7440 | 3.6800 | 3.7220 | 3.5042 | 586,258 |
| Apr 16, 2024 | 3.6800 | 3.7200 | 3.6600 | 3.7000 | 3.4835 | 869,373 |
| Apr 15, 2024 | 3.7400 | 3.7540 | 3.7040 | 3.7260 | 3.5079 | 590,604 |
| Apr 12, 2024 | 3.7620 | 3.7860 | 3.7220 | 3.7400 | 3.5211 | 650,589 |
| Apr 11, 2024 | 3.7900 | 3.8020 | 3.7060 | 3.7540 | 3.5343 | 1,173,012 |
| Apr 10, 2024 | 3.8980 | 3.9000 | 3.7900 | 3.8160 | 3.5927 | 831,173 |
| Apr 9, 2024 | 3.9120 | 3.9140 | 3.8620 | 3.8680 | 3.6416 | 423,991 |
| Apr 8, 2024 | 3.9340 | 3.9340 | 3.8580 | 3.9140 | 3.6849 | 605,901 |
| Apr 5, 2024 | 3.9440 | 3.9500 | 3.8740 | 3.9460 | 3.7151 | 759,335 |
| Apr 4, 2024 | 3.9500 | 3.9880 | 3.9300 | 3.9700 | 3.7377 | 758,219 |
| Apr 3, 2024 | 3.8760 | 3.9500 | 3.8600 | 3.9400 | 3.7094 | 1,103,268 |
| Apr 2, 2024 | 3.8680 | 3.9020 | 3.8460 | 3.8600 | 3.6341 | 808,989 |
| Mar 28, 2024 | 3.9080 | 3.9180 | 3.8520 | 3.8800 | 3.6529 | 978,786 |
| Mar 27, 2024 | 3.9120 | 3.9340 | 3.8740 | 3.8860 | 3.6586 | 1,000,550 |
| Mar 26, 2024 | 3.7840 | 3.9060 | 3.7800 | 3.9060 | 3.6774 | 3,324,916 |
| Mar 25, 2024 | 3.7680 | 3.7880 | 3.6900 | 3.7680 | 3.5475 | 2,001,061 |
| Mar 22, 2024 | 3.5500 | 3.7540 | 3.5120 | 3.7480 | 3.5287 | 3,068,307 |
| Mar 21, 2024 | 3.3780 | 3.5300 | 3.3760 | 3.5300 | 3.3234 | 3,754,667 |
| Mar 20, 2024 | 3.3000 | 3.3080 | 3.2060 | 3.2500 | 3.0598 | 685,458 |
| Mar 19, 2024 | 3.3140 | 3.3220 | 3.2840 | 3.2920 | 3.0993 | 444,594 |
| Mar 18, 2024 | 3.3520 | 3.3580 | 3.3040 | 3.3240 | 3.1295 | 368,464 |
| Mar 15, 2024 | 3.3400 | 3.3700 | 3.3380 | 3.3580 | 3.1615 | 311,069 |
| Mar 14, 2024 | 3.3120 | 3.3840 | 3.3120 | 3.3340 | 3.1389 | 530,221 |
| Mar 13, 2024 | 3.3080 | 3.3420 | 3.2900 | 3.3180 | 3.1238 | 765,255 |
| Mar 12, 2024 | 3.2700 | 3.3060 | 3.2700 | 3.3060 | 3.1125 | 558,446 |
| Mar 11, 2024 | 3.2860 | 3.3020 | 3.2700 | 3.2800 | 3.0880 | 345,537 |
| Mar 8, 2024 | 3.2860 | 3.3080 | 3.2620 | 3.3040 | 3.1106 | 471,992 |
| Mar 7, 2024 | 3.3580 | 3.3580 | 3.2980 | 3.2980 | 3.1050 | 359,149 |
| Mar 6, 2024 | 3.3240 | 3.3540 | 3.2940 | 3.3460 | 3.1502 | 531,750 |
| Mar 5, 2024 | 3.2600 | 3.3180 | 3.2440 | 3.3120 | 3.1182 | 478,882 |
| Mar 4, 2024 | 3.2500 | 3.3000 | 3.2340 | 3.2520 | 3.0617 | 505,251 |
| Mar 1, 2024 | 3.2400 | 3.2800 | 3.2320 | 3.2320 | 3.0429 | 568,561 |
| Feb 29, 2024 | 3.2800 | 3.2800 | 3.2280 | 3.2420 | 3.0523 | 597,720 |
| Feb 28, 2024 | 3.2700 | 3.2700 | 3.2320 | 3.2700 | 3.0786 | 391,491 |
| Feb 27, 2024 | 3.2520 | 3.2680 | 3.2440 | 3.2660 | 3.0749 | 395,549 |
| Feb 26, 2024 | 3.2780 | 3.2920 | 3.2520 | 3.2600 | 3.0692 | 394,413 |
| Feb 23, 2024 | 3.3000 | 3.3120 | 3.2620 | 3.2620 | 3.0711 | 294,374 |
| Feb 22, 2024 | 3.3380 | 3.3600 | 3.2940 | 3.3080 | 3.1144 | 315,717 |
| Feb 21, 2024 | 3.2680 | 3.3360 | 3.2540 | 3.3280 | 3.1332 | 341,770 |
Related Tickers
FHZN.SW Flughafen Zürich AG
219.60
0.00%
FRA.DE Fraport AG
54.40
+0.93%
FRA.SG Fraport AG
54.15
+0.46%
TYA.MI Toscana Aeroporti S.p.A.
15.70
-1.88%
AGLTY.AE Agility Public Warehousing Company K.S.C.P.
3.1500
-1.56%
ADP.PA Aeroports de Paris SA
102.70
-2.28%
AIA.AT ATHENS INTERNATIONAL AIRPORT S.
8.31
-1.05%
ASR Grupo Aeroportuario del Sureste, S. A. B. de C. V.
273.51
-4.76%
SOAR Volato Group, Inc.
0.1500
-25.00%
BLDE Blade Air Mobility, Inc.
3.5600
-6.81%