9.17
+0.09
+(0.97%)
At close: January 10 at 5:35:02 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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 9.04 | 9.28 | 8.96 | 9.17 | 9.17 | 907,966 |
| Jan 9, 2025 | 9.11 | 9.23 | 9.00 | 9.08 | 9.08 | 548,296 |
| Jan 8, 2025 | 9.37 | 9.42 | 9.13 | 9.22 | 9.22 | 896,291 |
| Jan 7, 2025 | 9.36 | 9.60 | 9.32 | 9.41 | 9.41 | 885,811 |
| Jan 6, 2025 | 9.18 | 9.70 | 9.17 | 9.38 | 9.38 | 1,350,757 |
| Jan 3, 2025 | 9.38 | 9.39 | 9.03 | 9.04 | 9.04 | 1,137,470 |
| Jan 2, 2025 | 9.35 | 9.53 | 9.28 | 9.42 | 9.42 | 1,084,336 |
| Dec 31, 2024 | 9.14 | 9.34 | 9.14 | 9.31 | 9.31 | 376,306 |
| Dec 30, 2024 | 9.00 | 9.26 | 9.00 | 9.15 | 9.15 | 696,527 |
| Dec 27, 2024 | 8.91 | 9.11 | 8.91 | 9.06 | 9.06 | 840,060 |
| Dec 24, 2024 | 8.92 | 9.02 | 8.82 | 8.82 | 8.82 | 292,401 |
| Dec 23, 2024 | 8.79 | 8.88 | 8.70 | 8.88 | 8.88 | 591,650 |
| Dec 20, 2024 | 8.77 | 8.92 | 8.63 | 8.85 | 8.85 | 2,223,310 |
| Dec 19, 2024 | 8.62 | 8.91 | 8.57 | 8.84 | 8.84 | 1,271,462 |
| Dec 18, 2024 | 8.99 | 9.07 | 8.86 | 8.93 | 8.93 | 994,376 |
| Dec 17, 2024 | 8.73 | 8.94 | 8.73 | 8.83 | 8.83 | 840,136 |
| Dec 16, 2024 | 8.87 | 8.94 | 8.70 | 8.83 | 8.83 | 911,003 |
| Dec 13, 2024 | 9.01 | 9.15 | 8.92 | 8.94 | 8.94 | 809,667 |
| Dec 12, 2024 | 8.99 | 9.14 | 8.95 | 8.99 | 8.99 | 862,663 |
| Dec 11, 2024 | 9.00 | 9.02 | 8.85 | 8.94 | 8.94 | 1,020,742 |
| Dec 10, 2024 | 9.05 | 9.15 | 9.00 | 9.04 | 9.04 | 1,427,450 |
| Dec 9, 2024 | 8.77 | 9.21 | 8.71 | 9.11 | 9.11 | 1,980,636 |
| Dec 6, 2024 | 8.16 | 8.78 | 8.15 | 8.72 | 8.72 | 2,034,877 |
| Dec 5, 2024 | 7.84 | 8.25 | 7.84 | 8.16 | 8.16 | 1,701,974 |
| Dec 4, 2024 | 7.57 | 7.89 | 7.55 | 7.85 | 7.85 | 1,395,879 |
| Dec 3, 2024 | 7.40 | 7.57 | 7.38 | 7.55 | 7.55 | 1,630,203 |
| Dec 2, 2024 | 7.63 | 7.79 | 7.57 | 7.72 | 7.72 | 1,409,566 |
| Nov 29, 2024 | 7.67 | 7.85 | 7.66 | 7.85 | 7.85 | 981,727 |
| Nov 28, 2024 | 7.94 | 8.03 | 7.66 | 7.76 | 7.76 | 1,464,375 |
| Nov 27, 2024 | 8.05 | 8.08 | 7.93 | 7.95 | 7.95 | 2,000,148 |
| Nov 26, 2024 | 8.22 | 8.29 | 7.99 | 8.13 | 8.13 | 1,307,193 |
| Nov 25, 2024 | 8.24 | 8.36 | 8.13 | 8.34 | 8.34 | 1,680,723 |
| Nov 22, 2024 | 8.08 | 8.18 | 7.94 | 8.16 | 8.16 | 1,221,582 |
| Nov 21, 2024 | 8.10 | 8.15 | 7.95 | 8.02 | 8.02 | 1,534,893 |
| Nov 20, 2024 | 8.49 | 8.49 | 8.09 | 8.13 | 8.13 | 1,898,636 |
| Nov 19, 2024 | 8.84 | 8.94 | 8.38 | 8.44 | 8.44 | 2,347,668 |
| Nov 18, 2024 | 8.94 | 9.07 | 8.81 | 8.81 | 8.81 | 876,657 |
| Nov 15, 2024 | 8.64 | 9.00 | 8.64 | 8.87 | 8.87 | 1,427,561 |
| Nov 14, 2024 | 8.88 | 9.03 | 8.84 | 8.85 | 8.85 | 1,646,718 |
| Nov 13, 2024 | 8.80 | 8.99 | 8.73 | 8.86 | 8.86 | 1,056,784 |
| Nov 12, 2024 | 9.12 | 9.18 | 8.88 | 8.88 | 8.88 | 1,373,434 |
| Nov 11, 2024 | 9.29 | 9.50 | 9.11 | 9.29 | 9.29 | 1,244,584 |
| Nov 8, 2024 | 9.25 | 9.27 | 9.01 | 9.15 | 9.15 | 1,307,824 |
| Nov 7, 2024 | 8.78 | 9.30 | 8.78 | 9.24 | 9.24 | 1,895,637 |
| Nov 6, 2024 | 9.04 | 9.23 | 8.64 | 8.76 | 8.76 | 2,144,065 |
| Nov 5, 2024 | 9.09 | 9.16 | 8.98 | 9.04 | 9.04 | 667,749 |
| Nov 4, 2024 | 8.80 | 9.11 | 8.80 | 9.05 | 9.05 | 693,445 |
| Nov 1, 2024 | 8.89 | 8.99 | 8.77 | 8.86 | 8.86 | 861,785 |
| Oct 31, 2024 | 8.86 | 9.14 | 8.83 | 8.90 | 8.90 | 1,286,824 |
| Oct 30, 2024 | 9.03 | 9.17 | 8.94 | 8.94 | 8.94 | 950,346 |
| Oct 29, 2024 | 9.39 | 9.45 | 8.99 | 9.11 | 9.11 | 1,816,913 |
| Oct 28, 2024 | 9.53 | 9.65 | 9.21 | 9.40 | 9.40 | 1,846,348 |
| Oct 25, 2024 | 9.58 | 9.72 | 9.02 | 9.42 | 9.42 | 3,457,957 |
| Oct 24, 2024 | 10.23 | 10.77 | 10.23 | 10.40 | 10.40 | 1,026,743 |
| Oct 23, 2024 | 10.36 | 10.72 | 10.16 | 10.22 | 10.22 | 861,799 |
| Oct 22, 2024 | 10.11 | 10.42 | 10.09 | 10.39 | 10.39 | 801,281 |
| Oct 21, 2024 | 10.08 | 10.53 | 10.08 | 10.15 | 10.15 | 865,732 |
| Oct 18, 2024 | 9.90 | 10.41 | 9.89 | 10.07 | 10.07 | 1,512,950 |
| Oct 17, 2024 | 9.96 | 10.02 | 9.83 | 9.84 | 9.84 | 597,425 |
| Oct 16, 2024 | 9.62 | 10.02 | 9.61 | 9.95 | 9.95 | 863,403 |
| Oct 15, 2024 | 10.03 | 10.03 | 9.65 | 9.80 | 9.80 | 1,108,823 |
| Oct 14, 2024 | 10.12 | 10.22 | 9.93 | 10.03 | 10.03 | 840,927 |
| Oct 11, 2024 | 10.00 | 10.10 | 9.88 | 10.10 | 10.10 | 777,668 |
| Oct 10, 2024 | 10.34 | 10.35 | 10.08 | 10.10 | 10.10 | 825,826 |
| Oct 9, 2024 | 10.05 | 10.35 | 10.02 | 10.34 | 10.34 | 967,877 |
| Oct 8, 2024 | 9.82 | 10.10 | 9.79 | 10.04 | 10.04 | 1,500,654 |
| Oct 7, 2024 | 10.71 | 10.71 | 10.02 | 10.14 | 10.14 | 1,356,199 |
| Oct 4, 2024 | 10.41 | 10.76 | 10.41 | 10.66 | 10.66 | 1,189,137 |
| Oct 3, 2024 | 10.30 | 10.40 | 10.24 | 10.31 | 10.31 | 945,870 |
| Oct 2, 2024 | 10.64 | 10.64 | 10.21 | 10.30 | 10.30 | 1,015,727 |
| Oct 1, 2024 | 10.85 | 11.03 | 10.52 | 10.60 | 10.60 | 993,772 |
| Sep 30, 2024 | 10.98 | 11.06 | 10.61 | 10.82 | 10.82 | 2,010,709 |
| Sep 27, 2024 | 10.26 | 11.16 | 10.23 | 11.15 | 11.15 | 2,567,350 |
| Sep 26, 2024 | 10.09 | 10.61 | 10.06 | 10.44 | 10.44 | 1,615,319 |
| Sep 25, 2024 | 9.75 | 10.02 | 9.72 | 9.88 | 9.88 | 1,098,129 |
| Sep 24, 2024 | 9.93 | 9.99 | 9.81 | 9.81 | 9.81 | 1,078,167 |
| Sep 23, 2024 | 9.47 | 9.68 | 9.29 | 9.63 | 9.63 | 1,181,336 |
| Sep 20, 2024 | 9.72 | 9.78 | 9.41 | 9.50 | 9.50 | 4,962,129 |
| Sep 19, 2024 | 9.82 | 10.06 | 9.77 | 9.95 | 9.95 | 1,711,538 |
| Sep 18, 2024 | 9.44 | 9.64 | 9.38 | 9.59 | 9.59 | 1,276,885 |
| Sep 17, 2024 | 9.18 | 9.47 | 9.10 | 9.45 | 9.45 | 1,144,033 |
| Sep 16, 2024 | 9.36 | 9.40 | 9.02 | 9.12 | 9.12 | 1,238,737 |
| Sep 13, 2024 | 8.99 | 9.52 | 8.99 | 9.42 | 9.42 | 1,533,212 |
| Sep 12, 2024 | 9.20 | 9.25 | 8.88 | 8.95 | 8.95 | 1,836,958 |
| Sep 11, 2024 | 8.74 | 8.95 | 8.58 | 8.63 | 8.63 | 1,291,778 |
| Sep 10, 2024 | 9.05 | 9.06 | 8.53 | 8.71 | 8.71 | 1,799,088 |
| Sep 9, 2024 | 9.12 | 9.18 | 8.98 | 9.11 | 9.11 | 964,253 |
| Sep 6, 2024 | 9.44 | 9.45 | 9.02 | 9.08 | 9.08 | 1,420,863 |
| Sep 5, 2024 | 9.30 | 9.67 | 9.30 | 9.47 | 9.47 | 919,324 |
| Sep 4, 2024 | 9.14 | 9.42 | 9.10 | 9.38 | 9.38 | 893,341 |
| Sep 3, 2024 | 9.64 | 9.71 | 9.24 | 9.40 | 9.40 | 1,036,107 |
| Sep 2, 2024 | 9.67 | 9.76 | 9.39 | 9.68 | 9.68 | 594,861 |
| Aug 30, 2024 | 9.70 | 9.80 | 9.63 | 9.67 | 9.67 | 885,587 |
| Aug 29, 2024 | 9.74 | 9.90 | 9.72 | 9.74 | 9.74 | 492,630 |
| Aug 28, 2024 | 10.00 | 10.05 | 9.76 | 9.78 | 9.78 | 654,592 |
| Aug 27, 2024 | 9.93 | 10.15 | 9.92 | 10.00 | 10.00 | 586,128 |
| Aug 26, 2024 | 9.86 | 10.04 | 9.80 | 9.92 | 9.92 | 480,677 |
| Aug 23, 2024 | 9.71 | 9.90 | 9.69 | 9.86 | 9.86 | 667,823 |
| Aug 22, 2024 | 9.69 | 9.81 | 9.63 | 9.69 | 9.69 | 560,415 |
| Aug 21, 2024 | 9.66 | 9.86 | 9.63 | 9.73 | 9.73 | 586,311 |
| Aug 20, 2024 | 9.72 | 9.75 | 9.62 | 9.65 | 9.65 | 550,685 |
| Aug 19, 2024 | 9.55 | 9.81 | 9.55 | 9.72 | 9.72 | 723,311 |
| Aug 16, 2024 | 9.73 | 9.75 | 9.54 | 9.56 | 9.56 | 453,386 |
| Aug 15, 2024 | 9.49 | 9.73 | 9.45 | 9.67 | 9.67 | 901,504 |
| Aug 14, 2024 | 9.62 | 9.70 | 9.45 | 9.46 | 9.46 | 602,580 |
| Aug 13, 2024 | 9.43 | 9.46 | 9.31 | 9.44 | 9.44 | 601,574 |
| Aug 12, 2024 | 9.45 | 9.51 | 9.39 | 9.40 | 9.40 | 595,797 |
| Aug 9, 2024 | 9.43 | 9.72 | 9.36 | 9.49 | 9.49 | 629,149 |
| Aug 8, 2024 | 9.36 | 9.50 | 9.29 | 9.42 | 9.42 | 807,224 |
| Aug 7, 2024 | 9.17 | 9.65 | 9.17 | 9.46 | 9.46 | 1,290,936 |
| Aug 6, 2024 | 9.37 | 9.42 | 9.05 | 9.08 | 9.08 | 1,096,187 |
| Aug 5, 2024 | 9.34 | 9.39 | 8.84 | 9.22 | 9.22 | 2,551,780 |
| Aug 2, 2024 | 10.19 | 10.23 | 9.56 | 9.64 | 9.64 | 1,937,468 |
| Aug 1, 2024 | 10.31 | 10.48 | 10.19 | 10.35 | 10.35 | 1,959,022 |
| Jul 31, 2024 | 10.35 | 10.78 | 10.35 | 10.59 | 10.59 | 1,624,718 |
| Jul 30, 2024 | 10.27 | 10.40 | 10.21 | 10.24 | 10.24 | 1,356,710 |
| Jul 29, 2024 | 10.45 | 10.54 | 10.11 | 10.23 | 10.23 | 1,299,367 |
| Jul 26, 2024 | 9.71 | 10.41 | 9.71 | 10.35 | 10.35 | 4,626,724 |
| Jul 25, 2024 | 9.48 | 9.54 | 9.16 | 9.54 | 9.54 | 1,293,861 |
| Jul 24, 2024 | 9.53 | 9.74 | 9.48 | 9.64 | 9.64 | 1,112,127 |
| Jul 23, 2024 | 9.75 | 9.87 | 9.55 | 9.64 | 9.64 | 1,237,670 |
| Jul 22, 2024 | 9.44 | 9.80 | 9.43 | 9.74 | 9.74 | 1,047,813 |
| Jul 19, 2024 | 10.01 | 10.01 | 9.43 | 9.44 | 9.44 | 2,175,199 |
| Jul 18, 2024 | 9.74 | 10.21 | 9.72 | 10.14 | 10.14 | 1,254,279 |
| Jul 17, 2024 | 9.89 | 9.94 | 9.62 | 9.69 | 9.69 | 1,694,760 |
| Jul 16, 2024 | 9.99 | 9.99 | 9.69 | 9.90 | 9.90 | 1,468,158 |
| Jul 15, 2024 | 10.07 | 10.10 | 9.91 | 10.07 | 10.07 | 639,788 |
| Jul 12, 2024 | 10.20 | 10.31 | 10.06 | 10.15 | 10.15 | 905,122 |
| Jul 11, 2024 | 10.04 | 10.14 | 9.81 | 10.13 | 10.13 | 931,153 |
| Jul 10, 2024 | 9.83 | 10.09 | 9.76 | 9.90 | 9.90 | 784,038 |
| Jul 9, 2024 | 10.13 | 10.19 | 9.70 | 9.75 | 9.75 | 1,775,455 |
| Jul 8, 2024 | 10.19 | 10.36 | 10.11 | 10.19 | 10.19 | 1,180,117 |
| Jul 5, 2024 | 10.24 | 10.47 | 10.24 | 10.34 | 10.34 | 934,526 |
| Jul 4, 2024 | 10.35 | 10.41 | 10.12 | 10.19 | 10.19 | 770,222 |
| Jul 3, 2024 | 9.93 | 10.27 | 9.86 | 10.13 | 10.13 | 1,134,964 |
| Jul 2, 2024 | 9.91 | 9.96 | 9.69 | 9.85 | 9.85 | 1,172,476 |
| Jul 1, 2024 | 10.40 | 10.49 | 9.91 | 10.05 | 10.05 | 1,513,727 |
| Jun 28, 2024 | 9.93 | 10.03 | 9.87 | 9.94 | 9.94 | 1,355,183 |
| Jun 27, 2024 | 9.94 | 10.00 | 9.84 | 9.93 | 9.93 | 839,085 |
| Jun 26, 2024 | 10.02 | 10.08 | 9.85 | 9.94 | 9.94 | 1,087,011 |
| Jun 25, 2024 | 10.26 | 10.26 | 9.95 | 10.03 | 10.03 | 1,265,644 |
| Jun 24, 2024 | 9.90 | 10.26 | 9.84 | 10.26 | 10.26 | 1,389,554 |
| Jun 21, 2024 | 10.14 | 10.19 | 9.98 | 10.07 | 10.07 | 2,509,876 |
| Jun 20, 2024 | 9.88 | 10.20 | 9.88 | 10.14 | 10.14 | 1,298,458 |
| Jun 19, 2024 | 9.94 | 9.98 | 9.75 | 9.89 | 9.89 | 1,122,360 |
| Jun 18, 2024 | 10.00 | 10.09 | 9.70 | 9.89 | 9.89 | 1,043,207 |
| Jun 17, 2024 | 9.71 | 9.86 | 9.65 | 9.75 | 9.75 | 1,359,082 |
| Jun 14, 2024 | 10.18 | 10.24 | 9.61 | 9.68 | 9.68 | 2,982,786 |
| Jun 13, 2024 | 10.65 | 10.65 | 10.28 | 10.31 | 10.31 | 1,945,867 |
| Jun 12, 2024 | 10.64 | 10.82 | 10.39 | 10.75 | 10.75 | 1,305,695 |
| Jun 11, 2024 | 11.07 | 11.11 | 10.68 | 10.69 | 10.69 | 1,254,579 |
| Jun 10, 2024 | 10.67 | 10.98 | 10.57 | 10.98 | 10.98 | 1,433,454 |
| Jun 7, 2024 | 11.01 | 11.05 | 10.77 | 10.80 | 10.80 | 1,138,603 |
| Jun 6, 2024 | 11.10 | 11.19 | 10.94 | 11.01 | 11.01 | 982,828 |
| Jun 5, 2024 | 11.24 | 11.35 | 11.02 | 11.05 | 11.05 | 1,006,989 |
| Jun 4, 2024 | 11.59 | 11.73 | 11.14 | 11.24 | 11.24 | 1,636,904 |
| Jun 3, 2024 | 11.47 | 11.75 | 11.44 | 11.64 | 11.64 | 1,300,454 |
| May 31, 2024 | 11.30 | 11.41 | 11.19 | 11.29 | 11.29 | 1,976,343 |
| May 30, 2024 | 11.22 | 11.52 | 11.22 | 11.32 | 11.32 | 1,403,932 |
| May 29, 2024 | 11.56 | 11.61 | 11.24 | 11.29 | 11.29 | 1,208,745 |
| May 28, 2024 | 0.40 Dividend | |||||
| May 28, 2024 | 11.44 | 11.74 | 11.44 | 11.64 | 11.64 | 1,098,957 |
| May 27, 2024 | 11.70 | 11.95 | 11.69 | 11.85 | 11.44 | 762,570 |
| May 24, 2024 | 11.56 | 11.76 | 11.48 | 11.67 | 11.28 | 836,355 |
| May 23, 2024 | 12.00 | 12.06 | 11.70 | 11.70 | 11.31 | 1,112,396 |
| May 22, 2024 | 12.10 | 12.14 | 11.81 | 12.05 | 11.64 | 1,093,451 |
| May 21, 2024 | 12.46 | 12.46 | 12.02 | 12.16 | 11.75 | 1,414,587 |
| May 20, 2024 | 12.69 | 12.76 | 12.57 | 12.58 | 12.16 | 751,984 |
| May 17, 2024 | 13.13 | 13.26 | 12.47 | 12.64 | 12.21 | 1,712,005 |
| May 16, 2024 | 13.21 | 13.27 | 12.96 | 13.16 | 12.72 | 886,032 |
| May 15, 2024 | 13.23 | 13.49 | 12.98 | 13.26 | 12.81 | 1,616,067 |
| May 14, 2024 | 12.32 | 13.11 | 12.32 | 13.03 | 12.59 | 1,707,938 |
| May 13, 2024 | 12.38 | 12.42 | 12.16 | 12.30 | 11.88 | 907,702 |
| May 10, 2024 | 12.45 | 12.55 | 12.34 | 12.36 | 11.94 | 717,315 |
| May 9, 2024 | 12.28 | 12.45 | 12.25 | 12.38 | 11.96 | 753,892 |
| May 8, 2024 | 12.37 | 12.39 | 12.08 | 12.25 | 11.84 | 998,236 |
| May 7, 2024 | 12.44 | 12.57 | 12.34 | 12.43 | 12.01 | 1,180,141 |
| May 6, 2024 | 12.16 | 12.51 | 12.03 | 12.34 | 11.92 | 929,871 |
| May 3, 2024 | 12.27 | 12.44 | 12.12 | 12.15 | 11.74 | 1,302,018 |
| May 2, 2024 | 11.93 | 12.41 | 11.89 | 12.19 | 11.78 | 1,883,079 |
| Apr 30, 2024 | 11.86 | 12.29 | 11.78 | 11.94 | 11.54 | 1,670,055 |
| Apr 29, 2024 | 11.64 | 12.05 | 11.62 | 11.86 | 11.46 | 1,411,895 |
| Apr 26, 2024 | 11.75 | 11.81 | 11.32 | 11.51 | 11.12 | 2,020,060 |
| Apr 25, 2024 | 11.98 | 12.03 | 11.68 | 11.89 | 11.49 | 1,420,484 |
| Apr 24, 2024 | 12.27 | 12.28 | 11.86 | 11.97 | 11.56 | 1,137,070 |
| Apr 23, 2024 | 12.55 | 12.55 | 12.18 | 12.18 | 11.77 | 981,310 |
| Apr 22, 2024 | 12.44 | 12.60 | 12.27 | 12.47 | 12.05 | 951,319 |
| Apr 19, 2024 | 12.21 | 12.38 | 12.10 | 12.26 | 11.85 | 1,145,818 |
| Apr 18, 2024 | 11.82 | 12.44 | 11.82 | 12.40 | 11.99 | 1,551,397 |
| Apr 17, 2024 | 11.98 | 12.06 | 11.72 | 11.80 | 11.40 | 1,175,697 |
| Apr 16, 2024 | 12.23 | 12.36 | 11.93 | 12.00 | 11.59 | 1,574,906 |
| Apr 15, 2024 | 12.52 | 12.72 | 12.39 | 12.42 | 12.00 | 911,683 |
| Apr 12, 2024 | 12.96 | 13.08 | 12.41 | 12.52 | 12.09 | 1,458,596 |
| Apr 11, 2024 | 12.70 | 13.12 | 12.66 | 12.87 | 12.44 | 1,850,456 |
| Apr 10, 2024 | 12.72 | 13.22 | 12.65 | 12.78 | 12.35 | 2,347,582 |
| Apr 9, 2024 | 12.00 | 12.56 | 11.95 | 12.42 | 12.00 | 1,662,751 |
| Apr 8, 2024 | 11.78 | 12.07 | 11.69 | 12.02 | 11.62 | 1,072,677 |
| Apr 5, 2024 | 11.70 | 11.85 | 11.63 | 11.78 | 11.39 | 1,364,688 |
| Apr 4, 2024 | 11.90 | 12.11 | 11.81 | 11.93 | 11.52 | 1,464,999 |
| Apr 3, 2024 | 11.39 | 11.88 | 11.20 | 11.88 | 11.48 | 1,556,660 |
| Apr 2, 2024 | 11.56 | 11.76 | 11.30 | 11.40 | 11.01 | 1,723,476 |
| Mar 28, 2024 | 11.66 | 11.84 | 11.52 | 11.59 | 11.20 | 1,472,701 |
| Mar 27, 2024 | 11.49 | 11.56 | 11.38 | 11.55 | 11.16 | 1,049,279 |
| Mar 26, 2024 | 11.40 | 11.57 | 11.12 | 11.53 | 11.14 | 1,017,745 |
| Mar 25, 2024 | 11.45 | 11.59 | 11.39 | 11.45 | 11.07 | 914,447 |
| Mar 22, 2024 | 11.33 | 11.69 | 11.30 | 11.44 | 11.05 | 839,558 |
| Mar 21, 2024 | 11.64 | 11.76 | 11.42 | 11.42 | 11.03 | 1,746,263 |
| Mar 20, 2024 | 11.27 | 11.27 | 10.93 | 11.19 | 10.81 | 1,645,801 |
| Mar 19, 2024 | 11.07 | 11.36 | 11.05 | 11.35 | 10.96 | 1,206,867 |
| Mar 18, 2024 | 11.25 | 11.43 | 11.19 | 11.29 | 10.91 | 1,385,941 |
| Mar 15, 2024 | 11.15 | 11.31 | 11.07 | 11.13 | 10.75 | 3,315,085 |
| Mar 14, 2024 | 11.10 | 11.39 | 10.98 | 11.14 | 10.76 | 1,388,640 |
| Mar 13, 2024 | 10.85 | 11.07 | 10.76 | 11.06 | 10.68 | 1,550,712 |
| Mar 12, 2024 | 10.72 | 10.81 | 10.50 | 10.80 | 10.44 | 1,520,011 |
| Mar 11, 2024 | 10.77 | 10.80 | 10.44 | 10.61 | 10.25 | 1,060,201 |
| Mar 8, 2024 | 10.77 | 11.01 | 10.56 | 10.88 | 10.51 | 1,213,811 |
| Mar 7, 2024 | 10.74 | 11.02 | 10.62 | 10.93 | 10.56 | 977,015 |
| Mar 6, 2024 | 10.81 | 11.16 | 10.80 | 10.94 | 10.57 | 1,497,122 |
| Mar 5, 2024 | 10.65 | 10.75 | 10.32 | 10.72 | 10.36 | 1,161,197 |
| Mar 4, 2024 | 10.47 | 11.00 | 10.26 | 10.77 | 10.41 | 2,968,734 |
| Mar 1, 2024 | 11.53 | 11.65 | 10.19 | 10.50 | 10.15 | 3,479,184 |
| Feb 29, 2024 | 10.95 | 10.95 | 10.69 | 10.71 | 10.35 | 1,268,718 |
| Feb 28, 2024 | 11.00 | 11.00 | 10.61 | 10.90 | 10.53 | 1,062,760 |
| Feb 27, 2024 | 10.41 | 11.05 | 10.38 | 10.94 | 10.57 | 1,483,279 |
| Feb 26, 2024 | 10.80 | 10.97 | 10.39 | 10.45 | 10.10 | 1,121,591 |
| Feb 23, 2024 | 10.96 | 11.02 | 10.60 | 10.84 | 10.47 | 1,352,822 |
| Feb 22, 2024 | 11.06 | 11.31 | 10.92 | 10.95 | 10.59 | 1,067,097 |
| Feb 21, 2024 | 10.53 | 11.04 | 10.47 | 10.85 | 10.49 | 1,305,733 |
| Feb 20, 2024 | 10.85 | 11.11 | 10.34 | 10.47 | 10.12 | 2,299,148 |
| Feb 19, 2024 | 11.82 | 12.01 | 10.88 | 10.93 | 10.56 | 2,276,623 |
| Feb 16, 2024 | 11.67 | 11.92 | 11.62 | 11.73 | 11.33 | 1,128,840 |
| Feb 15, 2024 | 11.28 | 11.72 | 11.28 | 11.51 | 11.12 | 1,094,263 |
| Feb 14, 2024 | 11.22 | 11.26 | 10.92 | 11.23 | 10.86 | 1,050,094 |
| Feb 13, 2024 | 11.54 | 11.78 | 11.16 | 11.38 | 10.99 | 1,357,293 |
| Feb 12, 2024 | 11.53 | 11.77 | 11.38 | 11.51 | 11.12 | 911,646 |
| Feb 9, 2024 | 11.27 | 11.55 | 11.06 | 11.39 | 11.00 | 1,068,347 |
| Feb 8, 2024 | 11.16 | 11.70 | 11.10 | 11.26 | 10.88 | 1,927,890 |
| Feb 7, 2024 | 11.64 | 11.68 | 11.10 | 11.10 | 10.73 | 2,396,683 |
| Feb 6, 2024 | 11.59 | 11.78 | 11.44 | 11.65 | 11.26 | 999,699 |
| Feb 5, 2024 | 12.07 | 12.25 | 11.47 | 11.53 | 11.15 | 1,118,396 |
| Feb 2, 2024 | 12.01 | 12.35 | 11.99 | 11.99 | 11.59 | 916,499 |
| Feb 1, 2024 | 11.90 | 12.13 | 11.76 | 11.89 | 11.49 | 895,205 |
| Jan 31, 2024 | 12.15 | 12.30 | 12.03 | 12.16 | 11.75 | 954,098 |
| Jan 30, 2024 | 12.35 | 12.50 | 12.03 | 12.20 | 11.79 | 990,293 |
| Jan 29, 2024 | 12.25 | 12.32 | 11.92 | 12.15 | 11.74 | 1,121,799 |
| Jan 26, 2024 | 11.71 | 12.17 | 11.63 | 12.09 | 11.68 | 1,567,117 |
| Jan 25, 2024 | 11.73 | 11.82 | 11.40 | 11.63 | 11.24 | 1,081,076 |
| Jan 24, 2024 | 12.25 | 12.38 | 11.73 | 11.78 | 11.39 | 821,494 |
| Jan 23, 2024 | 11.54 | 12.18 | 11.54 | 12.00 | 11.59 | 1,766,010 |
| Jan 22, 2024 | 11.73 | 11.98 | 11.36 | 11.45 | 11.06 | 1,709,515 |
| Jan 19, 2024 | 12.09 | 12.44 | 11.59 | 11.59 | 11.20 | 1,569,298 |
| Jan 18, 2024 | 12.02 | 12.52 | 11.90 | 12.35 | 11.94 | 1,203,818 |
| Jan 17, 2024 | 12.27 | 12.31 | 11.94 | 11.98 | 11.57 | 1,451,321 |
| Jan 16, 2024 | 12.77 | 12.85 | 12.34 | 12.48 | 12.06 | 971,056 |
| Jan 15, 2024 | 12.77 | 13.06 | 12.76 | 12.85 | 12.42 | 607,410 |
| Jan 12, 2024 | 13.35 | 13.39 | 12.74 | 12.78 | 12.35 | 932,349 |
| Jan 11, 2024 | 13.32 | 13.42 | 13.11 | 13.20 | 12.75 | 1,124,240 |
| Jan 10, 2024 | 13.15 | 13.31 | 13.07 | 13.17 | 12.73 | 986,742 |
Related Tickers
FRVIA.PA Forvia SE
8.59
+2.61%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
30.94
-0.32%
OPM.PA OPmobility SE
10.24
-0.78%
CON.DE Continental Aktiengesellschaft
64.24
+0.82%
VC Visteon Corporation
82.46
-2.90%
ADNT Adient plc
16.66
-2.12%
APR.WA Auto Partner SA
18.80
-3.59%
PIRC.MI Pirelli & C. S.p.A.
5.59
+0.11%
0DZC.IL CIE Automotive, S.A.
24.70
+0.20%
CON.SG Continental AG
64.40
+1.23%