Frankfurt - Delayed Quote EUR
EUROKAI GmbH & Co. KGaA (EUK3.F)
35.60
-2.40
(-6.32%)
At close: May 23 at 3:57:39 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 36.30 | 38.80 | 35.60 | 35.60 | 35.60 | 870 |
| May 22, 2025 | 36.50 | 38.00 | 36.50 | 38.00 | 38.00 | 1,637 |
| May 21, 2025 | 36.30 | 38.00 | 36.30 | 38.00 | 38.00 | 426 |
| May 20, 2025 | 36.70 | 36.70 | 36.10 | 36.10 | 36.10 | 100 |
| May 19, 2025 | 36.00 | 36.70 | 36.00 | 36.70 | 36.70 | 200 |
| May 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 15, 2025 | 35.90 | 37.80 | 35.90 | 37.80 | 37.80 | 339 |
| May 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| May 13, 2025 | 35.70 | 35.70 | 35.40 | 35.40 | 35.40 | 1,015 |
| May 12, 2025 | 34.50 | 36.50 | 34.50 | 36.50 | 36.50 | 150 |
| May 9, 2025 | 35.30 | 35.80 | 35.30 | 35.80 | 35.80 | 115 |
| May 8, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 30 |
| May 6, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 100 |
| May 5, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| May 2, 2025 | 34.20 | 36.20 | 34.20 | 35.10 | 35.10 | 325 |
| Apr 30, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1,743 |
| Apr 29, 2025 | 35.90 | 37.00 | 35.00 | 35.30 | 35.30 | 2,120 |
| Apr 28, 2025 | 35.90 | 36.80 | 35.90 | 36.80 | 36.80 | 3,405 |
| Apr 25, 2025 | 35.20 | 35.60 | 35.20 | 35.60 | 35.60 | 55 |
| Apr 24, 2025 | 34.20 | 35.60 | 34.20 | 35.60 | 35.60 | 45 |
| Apr 23, 2025 | 33.90 | 35.60 | 33.90 | 35.60 | 35.60 | 500 |
| Apr 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 17, 2025 | 33.80 | 34.10 | 33.80 | 33.80 | 33.80 | 552 |
| Apr 16, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Apr 15, 2025 | 34.10 | 34.10 | 34.00 | 34.10 | 34.10 | 18 |
| Apr 14, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Apr 11, 2025 | 32.60 | 35.30 | 32.60 | 35.30 | 35.30 | 170 |
| Apr 10, 2025 | 33.80 | 33.80 | 32.30 | 32.30 | 32.30 | 200 |
| Apr 9, 2025 | 32.00 | 32.50 | 31.00 | 32.50 | 32.50 | 1,580 |
| Apr 8, 2025 | 32.00 | 32.10 | 32.00 | 32.10 | 32.10 | 300 |
| Apr 7, 2025 | 33.10 | 33.70 | 31.40 | 33.30 | 33.30 | 6,083 |
| Apr 4, 2025 | 36.00 | 36.00 | 32.40 | 33.00 | 33.00 | 2,901 |
| Apr 3, 2025 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | 935 |
| Apr 2, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | 194 |
| Apr 1, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 100 |
| Mar 31, 2025 | 37.20 | 37.40 | 37.20 | 37.20 | 37.20 | 1,000 |
| Mar 28, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 100 |
| Mar 27, 2025 | 37.20 | 38.60 | 37.20 | 38.60 | 38.60 | 607 |
| Mar 26, 2025 | 36.40 | 38.00 | 36.40 | 38.00 | 38.00 | 649 |
| Mar 25, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | 21 |
| Mar 24, 2025 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 130 |
| Mar 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 20, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 350 |
| Mar 19, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | - |
| Mar 18, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 650 |
| Mar 17, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 455 |
| Mar 14, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | 580 |
| Mar 13, 2025 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | 90 |
| Mar 12, 2025 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | 70 |
| Mar 11, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 110 |
| Mar 10, 2025 | 35.60 | 36.60 | 35.60 | 36.60 | 36.60 | 2,910 |
| Mar 7, 2025 | 35.80 | 37.00 | 35.80 | 37.00 | 37.00 | 450 |
| Mar 6, 2025 | 35.60 | 37.20 | 35.60 | 36.80 | 36.80 | 640 |
| Mar 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 100 |
| Mar 4, 2025 | 36.40 | 36.40 | 35.20 | 35.20 | 35.20 | 8,026 |
| Mar 3, 2025 | 36.20 | 36.60 | 36.20 | 36.60 | 36.60 | - |
| Feb 28, 2025 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | 665 |
| Feb 27, 2025 | 37.20 | 38.00 | 37.20 | 37.80 | 37.80 | 750 |
| Feb 26, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 1,500 |
| Feb 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 24, 2025 | 38.40 | 38.60 | 37.20 | 37.20 | 37.20 | 525 |
| Feb 21, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | 1,220 |
| Feb 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Feb 19, 2025 | 37.00 | 38.60 | 37.00 | 37.60 | 37.60 | 3,450 |
| Feb 18, 2025 | 36.60 | 37.60 | 36.60 | 37.60 | 37.60 | 400 |
| Feb 17, 2025 | 37.80 | 37.80 | 37.60 | 37.80 | 37.80 | 628 |
| Feb 14, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 2,323 |
| Feb 13, 2025 | 37.40 | 38.00 | 37.40 | 37.60 | 37.60 | 1,910 |
| Feb 12, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 405 |
| Feb 11, 2025 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 3,050 |
| Feb 10, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 98 |
| Feb 7, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1,316 |
| Feb 6, 2025 | 35.40 | 35.60 | 35.40 | 35.40 | 35.40 | 200 |
| Feb 5, 2025 | 35.20 | 36.00 | 35.20 | 35.60 | 35.60 | 1,235 |
| Feb 4, 2025 | 35.00 | 35.20 | 35.00 | 35.00 | 35.00 | 215 |
| Feb 3, 2025 | 35.40 | 35.60 | 35.00 | 35.00 | 35.00 | 155 |
| Jan 31, 2025 | 34.20 | 35.40 | 34.20 | 35.40 | 35.40 | 1,015 |
| Jan 30, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 302 |
| Jan 29, 2025 | 34.00 | 34.80 | 34.00 | 34.00 | 34.00 | 842 |
| Jan 28, 2025 | 33.00 | 34.60 | 33.00 | 34.20 | 34.20 | 738 |
| Jan 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 24, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,120 |
| Jan 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 300 |
| Jan 22, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 70 |
| Jan 21, 2025 | 34.00 | 34.40 | 32.80 | 33.80 | 33.80 | 8,505 |
| Jan 20, 2025 | 34.00 | 34.00 | 33.40 | 33.40 | 33.40 | 868 |
| Jan 17, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 1,710 |
| Jan 16, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | 34.40 | 2,000 |
| Jan 15, 2025 | 33.80 | 34.40 | 33.80 | 34.40 | 34.40 | 150 |
| Jan 14, 2025 | 33.60 | 34.40 | 33.60 | 33.60 | 33.60 | 280 |
| Jan 13, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2,500 |
| Jan 10, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 50 |
| Jan 9, 2025 | 34.40 | 34.40 | 34.20 | 34.40 | 34.40 | 1,995 |
| Jan 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 228 |
| Jan 7, 2025 | 34.40 | 35.20 | 34.40 | 34.40 | 34.40 | 1,578 |
| Jan 6, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 280 |
| Jan 3, 2025 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 590 |
| Jan 2, 2025 | 32.80 | 34.60 | 32.80 | 34.40 | 34.40 | 280 |
| Dec 30, 2024 | 32.40 | 33.00 | 32.40 | 33.00 | 33.00 | 100 |
| Dec 27, 2024 | 32.20 | 32.40 | 32.20 | 32.40 | 32.40 | 200 |
| Dec 23, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 245 |
| Dec 20, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 950 |
| Dec 19, 2024 | 32.60 | 32.80 | 32.40 | 32.80 | 32.80 | 373 |
| Dec 18, 2024 | 32.40 | 34.00 | 32.40 | 34.00 | 34.00 | 2,463 |
| Dec 17, 2024 | 32.20 | 33.60 | 32.20 | 32.40 | 32.40 | 243 |
| Dec 16, 2024 | 31.80 | 33.00 | 31.80 | 33.00 | 33.00 | 300 |
| Dec 13, 2024 | 32.20 | 33.60 | 31.60 | 32.40 | 32.40 | 2,761 |
| Dec 12, 2024 | 32.20 | 33.00 | 32.00 | 33.00 | 33.00 | 1,577 |
| Dec 11, 2024 | 30.80 | 32.60 | 30.80 | 32.20 | 32.20 | 29,961 |
| Dec 10, 2024 | 30.60 | 31.80 | 30.60 | 31.80 | 31.80 | 90 |
| Dec 9, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 600 |
| Dec 6, 2024 | 31.00 | 31.80 | 31.00 | 31.00 | 31.00 | 360 |
| Dec 5, 2024 | 31.60 | 31.60 | 31.00 | 31.60 | 31.60 | 2,653 |
| Dec 4, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | 160 |
| Dec 3, 2024 | 31.40 | 31.80 | 31.40 | 31.80 | 31.80 | 505 |
| Dec 2, 2024 | 32.00 | 32.00 | 31.00 | 31.40 | 31.40 | 2,245 |
| Nov 29, 2024 | 30.80 | 31.80 | 30.60 | 31.00 | 31.00 | 415 |
| Nov 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Nov 27, 2024 | 31.60 | 32.00 | 31.40 | 32.00 | 32.00 | 529 |
| Nov 26, 2024 | 31.60 | 32.00 | 31.60 | 31.60 | 31.60 | 542 |
| Nov 25, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 600 |
| Nov 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 135 |
| Nov 21, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 50 |
| Nov 20, 2024 | 30.40 | 31.80 | 30.40 | 31.80 | 31.80 | 1,100 |
| Nov 19, 2024 | 30.40 | 30.60 | 30.40 | 30.40 | 30.40 | 262 |
| Nov 18, 2024 | 30.80 | 32.00 | 30.80 | 31.00 | 31.00 | 3,650 |
| Nov 15, 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 2,966 |
| Nov 14, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 190 |
| Nov 13, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Nov 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Nov 11, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 98 |
| Nov 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Nov 7, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 100 |
| Nov 6, 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 600 |
| Nov 5, 2024 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | 300 |
| Nov 4, 2024 | 30.00 | 31.60 | 30.00 | 31.60 | 31.60 | 349 |
| Nov 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 31, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 180 |
| Oct 30, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 29, 2024 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | - |
| Oct 28, 2024 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | 957 |
| Oct 25, 2024 | 30.60 | 30.60 | 30.20 | 30.20 | 30.20 | 313 |
| Oct 24, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 105 |
| Oct 23, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 22, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 83 |
| Oct 21, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 366 |
| Oct 18, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 148 |
| Oct 17, 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 50 |
| Oct 16, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 228 |
| Oct 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Oct 14, 2024 | 30.00 | 31.00 | 30.00 | 30.80 | 30.80 | 250 |
| Oct 11, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 550 |
| Oct 10, 2024 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | 200 |
| Oct 9, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| Oct 8, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 100 |
| Oct 7, 2024 | 29.80 | 31.60 | 29.80 | 30.00 | 30.00 | 1,172 |
| Oct 4, 2024 | 29.60 | 31.80 | 29.60 | 30.00 | 30.00 | 1,788 |
| Oct 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 2, 2024 | 31.80 | 31.80 | 30.40 | 30.40 | 30.40 | 666 |
| Oct 1, 2024 | 30.20 | 31.60 | 29.80 | 30.00 | 30.00 | 3,208 |
| Sep 30, 2024 | 30.40 | 31.60 | 30.40 | 31.60 | 31.60 | 10 |
| Sep 27, 2024 | 30.40 | 31.00 | 29.00 | 30.80 | 30.80 | 5,543 |
| Sep 26, 2024 | 30.20 | 31.80 | 30.20 | 31.80 | 31.80 | 90 |
| Sep 25, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 200 |
| Sep 24, 2024 | 31.40 | 31.80 | 30.00 | 31.80 | 31.80 | 475 |
| Sep 23, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 348 |
| Sep 20, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 715 |
| Sep 19, 2024 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | 1,715 |
| Sep 18, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 100 |
| Sep 17, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 16, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 11, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 33 |
| Sep 10, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 9, 2024 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 556 |
| Sep 6, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 400 |
| Sep 5, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 4, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 100 |
| Sep 3, 2024 | 29.60 | 29.80 | 29.60 | 29.60 | 29.60 | 606 |
| Sep 2, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Aug 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 29, 2024 | 29.80 | 30.00 | 29.60 | 29.60 | 29.60 | 2,905 |
| Aug 28, 2024 | 29.60 | 30.20 | 29.60 | 30.20 | 30.20 | 290 |
| Aug 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 167 |
| Aug 23, 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 325 |
| Aug 22, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 175 |
| Aug 21, 2024 | 30.00 | 30.00 | 29.60 | 30.00 | 30.00 | 4,750 |
| Aug 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 19, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 164 |
| Aug 16, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 30.00 | 1,000 |
| Aug 15, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 14, 2024 | 31.00 | 31.00 | 29.80 | 30.00 | 30.00 | 2,207 |
| Aug 13, 2024 | 30.60 | 30.80 | 30.00 | 30.80 | 30.80 | 1,960 |
| Aug 12, 2024 | 29.40 | 30.80 | 29.40 | 30.60 | 30.60 | 490 |
| Aug 9, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Aug 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Aug 7, 2024 | 29.20 | 29.60 | 29.20 | 29.40 | 29.40 | 70 |
| Aug 6, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Aug 5, 2024 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | 893 |
| Aug 2, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 230 |
| Aug 1, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 270 |
| Jul 31, 2024 | 30.40 | 31.00 | 30.40 | 31.00 | 31.00 | 120 |
| Jul 30, 2024 | 30.40 | 30.80 | 30.20 | 30.20 | 30.20 | 218 |
| Jul 29, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 250 |
| Jul 26, 2024 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | 40 |
| Jul 25, 2024 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | 1,198 |
| Jul 24, 2024 | 31.60 | 32.00 | 30.20 | 32.00 | 32.00 | 743 |
| Jul 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jul 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Jul 19, 2024 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - |
| Jul 18, 2024 | 30.20 | 30.40 | 30.00 | 30.00 | 30.00 | 1,050 |
| Jul 17, 2024 | 30.60 | 30.60 | 30.00 | 30.20 | 30.20 | 725 |
| Jul 16, 2024 | 30.80 | 32.00 | 30.80 | 32.00 | 32.00 | 765 |
| Jul 15, 2024 | 30.60 | 31.80 | 30.60 | 30.80 | 30.80 | 100 |
| Jul 12, 2024 | 29.80 | 31.20 | 29.80 | 31.20 | 31.20 | 515 |
| Jul 11, 2024 | 31.20 | 31.80 | 29.80 | 31.00 | 31.00 | 1,470 |
| Jul 10, 2024 | 28.60 | 33.40 | 28.60 | 32.00 | 32.00 | 1,767 |
| Jul 9, 2024 | 28.60 | 29.40 | 28.60 | 28.60 | 28.60 | 725 |
| Jul 8, 2024 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | 250 |
| Jul 5, 2024 | 29.00 | 30.80 | 29.00 | 30.80 | 30.80 | 55 |
| Jul 4, 2024 | 29.40 | 29.40 | 28.60 | 29.00 | 29.00 | 182 |
| Jul 3, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 30 |
| Jul 2, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Jul 1, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Jun 28, 2024 | 29.00 | 30.80 | 29.00 | 30.80 | 30.80 | 340 |
| Jun 27, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 50 |
| Jun 26, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jun 25, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Jun 24, 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 100 |
| Jun 21, 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 150 |
| Jun 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Jun 19, 2024 | 29.80 | 31.00 | 29.80 | 31.00 | 31.00 | 410 |
| Jun 18, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Jun 17, 2024 | 30.00 | 30.80 | 29.40 | 30.40 | 30.40 | 640 |
| Jun 14, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 50 |
| Jun 13, 2024 | 1.3 Dividend | |||||
| Jun 13, 2024 | 28.00 | 28.80 | 27.00 | 27.00 | 27.00 | 1,980 |
| Jun 12, 2024 | 29.40 | 29.40 | 29.00 | 29.40 | 28.10 | 360 |
| Jun 11, 2024 | 30.80 | 31.00 | 28.80 | 30.20 | 28.86 | 2,783 |
| Jun 10, 2024 | 33.00 | 33.00 | 32.20 | 32.20 | 30.78 | 1,140 |
| Jun 7, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.39 | 799 |
| Jun 6, 2024 | 30.20 | 31.80 | 30.20 | 31.80 | 30.39 | 450 |
| Jun 5, 2024 | 31.00 | 31.00 | 30.60 | 30.60 | 29.25 | 1,671 |
| Jun 4, 2024 | 30.60 | 31.40 | 30.60 | 31.40 | 30.01 | 125 |
| Jun 3, 2024 | 30.20 | 31.40 | 30.20 | 31.40 | 30.01 | 377 |
| May 31, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | 150 |
| May 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | - |
| May 29, 2024 | 30.80 | 31.60 | 30.00 | 30.00 | 28.67 | 5,348 |
| May 28, 2024 | 30.00 | 30.80 | 30.00 | 30.80 | 29.44 | 100 |
| May 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | - |
| May 24, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.67 | - |
| May 23, 2024 | 29.60 | 30.60 | 29.60 | 30.60 | 29.25 | 575 |
Related Tickers
VOS.VN Vietnam Ocean Shipping Joint Stock Company
13,850.00
+0.36%
HAUTOo.XC
HLAG.SG Hapag-Lloyd AG
158.10
-0.25%
MP2.F MPC Container Ships ASA
1.3535
+3.84%
HOEGF Höegh Autoliners ASA
8.65
+1.17%
MAERSK-A.CO A.P. Møller - Mærsk A/S
12,380.00
-0.72%
ECO Okeanis Eco Tankers Corp.
23.45
+3.95%
HAUTO.OL Höegh Autoliners ASA
87.80
+0.46%
HAFN Hafnia Limited
5.14
+0.03%
MAERSK-B.CO A.P. Møller - Mærsk A/S
12,580.00
-0.75%