At close: September 12 at 5:35 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 |
|---|---|---|---|---|---|---|
| Sep 12, 2024 | 8.38 | 8.50 | 8.11 | 8.20 | 8.20 | 1,118,285 |
| Sep 11, 2024 | 8.61 | 8.81 | 8.13 | 8.20 | 8.20 | 1,545,626 |
| Sep 10, 2024 | 8.89 | 8.93 | 8.46 | 8.59 | 8.59 | 1,491,335 |
| Sep 9, 2024 | 8.83 | 8.93 | 8.70 | 8.93 | 8.93 | 1,211,792 |
| Sep 6, 2024 | 9.27 | 9.27 | 8.73 | 8.82 | 8.82 | 1,814,471 |
| Sep 5, 2024 | 9.12 | 9.56 | 9.09 | 9.27 | 9.27 | 1,066,621 |
| Sep 4, 2024 | 9.19 | 9.30 | 9.07 | 9.15 | 9.15 | 907,229 |
| Sep 3, 2024 | 9.46 | 9.74 | 9.22 | 9.43 | 9.43 | 1,544,457 |
| Sep 2, 2024 | 9.25 | 9.65 | 8.98 | 9.46 | 9.46 | 1,099,044 |
| Aug 30, 2024 | 9.16 | 9.34 | 9.15 | 9.24 | 9.24 | 636,127 |
| Aug 29, 2024 | 9.32 | 9.40 | 9.13 | 9.14 | 9.14 | 765,352 |
| Aug 28, 2024 | 9.55 | 9.64 | 9.31 | 9.35 | 9.35 | 566,275 |
| Aug 27, 2024 | 9.74 | 9.93 | 9.56 | 9.56 | 9.56 | 650,160 |
| Aug 26, 2024 | 9.68 | 9.85 | 9.58 | 9.72 | 9.72 | 380,238 |
| Aug 23, 2024 | 9.46 | 9.74 | 9.46 | 9.70 | 9.70 | 709,884 |
| Aug 22, 2024 | 9.49 | 9.61 | 9.40 | 9.44 | 9.44 | 533,868 |
| Aug 21, 2024 | 9.42 | 9.54 | 9.37 | 9.47 | 9.47 | 757,402 |
| Aug 20, 2024 | 9.50 | 9.55 | 9.32 | 9.38 | 9.38 | 699,078 |
| Aug 19, 2024 | 9.33 | 9.55 | 9.33 | 9.50 | 9.50 | 427,797 |
| Aug 16, 2024 | 9.54 | 9.60 | 9.33 | 9.35 | 9.35 | 530,028 |
| Aug 15, 2024 | 9.37 | 9.63 | 9.31 | 9.47 | 9.47 | 683,662 |
| Aug 14, 2024 | 9.25 | 9.48 | 9.14 | 9.29 | 9.29 | 693,973 |
| Aug 13, 2024 | 9.20 | 9.24 | 8.97 | 9.15 | 9.15 | 699,074 |
| Aug 12, 2024 | 9.19 | 9.20 | 9.06 | 9.17 | 9.17 | 385,775 |
| Aug 9, 2024 | 9.05 | 9.30 | 8.95 | 9.15 | 9.15 | 669,593 |
| Aug 8, 2024 | 9.00 | 9.12 | 8.82 | 9.03 | 9.03 | 980,034 |
| Aug 7, 2024 | 9.15 | 9.53 | 9.05 | 9.05 | 9.05 | 1,108,200 |
| Aug 6, 2024 | 9.25 | 9.32 | 8.92 | 9.01 | 9.01 | 1,013,226 |
| Aug 5, 2024 | 9.00 | 9.24 | 8.72 | 9.03 | 9.03 | 1,927,578 |
| Aug 2, 2024 | 10.14 | 10.14 | 9.36 | 9.44 | 9.44 | 2,112,074 |
| Aug 1, 2024 | 10.73 | 10.74 | 10.29 | 10.39 | 10.39 | 871,233 |
| Jul 31, 2024 | 10.79 | 10.95 | 10.74 | 10.84 | 10.84 | 1,017,882 |
| Jul 30, 2024 | 10.64 | 10.77 | 10.46 | 10.62 | 10.62 | 612,176 |
| Jul 29, 2024 | 10.64 | 10.85 | 10.48 | 10.59 | 10.59 | 875,621 |
| Jul 26, 2024 | 10.48 | 10.80 | 10.40 | 10.53 | 10.53 | 1,491,941 |
| Jul 25, 2024 | 10.36 | 10.52 | 9.96 | 10.48 | 10.48 | 1,695,276 |
| Jul 24, 2024 | 10.51 | 11.10 | 10.11 | 10.56 | 10.56 | 1,604,522 |
| Jul 23, 2024 | 10.75 | 10.89 | 10.52 | 10.67 | 10.67 | 1,169,866 |
| Jul 22, 2024 | 10.39 | 10.74 | 10.36 | 10.72 | 10.72 | 967,711 |
| Jul 19, 2024 | 10.94 | 10.97 | 10.26 | 10.27 | 10.27 | 1,655,829 |
| Jul 18, 2024 | 10.78 | 11.20 | 10.75 | 11.13 | 11.13 | 854,437 |
| Jul 17, 2024 | 10.97 | 11.03 | 10.64 | 10.73 | 10.73 | 1,008,305 |
| Jul 16, 2024 | 11.10 | 11.12 | 10.64 | 11.02 | 11.02 | 896,954 |
| Jul 15, 2024 | 11.27 | 11.27 | 11.01 | 11.17 | 11.17 | 611,911 |
| Jul 12, 2024 | 11.27 | 11.39 | 11.10 | 11.35 | 11.35 | 765,956 |
| Jul 11, 2024 | 10.82 | 11.14 | 10.74 | 11.07 | 11.07 | 1,047,931 |
| Jul 10, 2024 | 10.73 | 10.97 | 10.63 | 10.77 | 10.77 | 924,913 |
| Jul 9, 2024 | 11.02 | 11.08 | 10.48 | 10.61 | 10.61 | 1,314,931 |
| Jul 8, 2024 | 11.23 | 11.50 | 11.05 | 11.09 | 11.09 | 1,121,729 |
| Jul 5, 2024 | 11.34 | 11.57 | 11.30 | 11.35 | 11.35 | 805,381 |
| Jul 4, 2024 | 11.52 | 11.72 | 11.20 | 11.30 | 11.30 | 712,815 |
| Jul 3, 2024 | 11.20 | 11.48 | 11.03 | 11.32 | 11.32 | 1,037,695 |
| Jul 2, 2024 | 11.38 | 11.41 | 11.06 | 11.19 | 11.19 | 904,614 |
| Jul 1, 2024 | 11.80 | 11.92 | 11.40 | 11.50 | 11.50 | 906,427 |
| Jun 28, 2024 | 11.22 | 11.28 | 11.06 | 11.06 | 11.06 | 1,203,483 |
| Jun 27, 2024 | 11.34 | 11.47 | 11.19 | 11.19 | 11.19 | 952,959 |
| Jun 26, 2024 | 11.90 | 11.90 | 11.28 | 11.35 | 11.35 | 1,048,606 |
| Jun 25, 2024 | 12.07 | 12.13 | 11.77 | 11.88 | 11.88 | 879,210 |
| Jun 24, 2024 | 11.89 | 12.23 | 11.65 | 12.14 | 12.14 | 899,585 |
| Jun 21, 2024 | 12.20 | 12.23 | 11.82 | 12.06 | 12.06 | 1,836,625 |
| Jun 20, 2024 | 11.66 | 12.28 | 11.60 | 12.22 | 12.22 | 1,598,596 |
| Jun 19, 2024 | 11.88 | 11.92 | 11.60 | 11.64 | 11.64 | 1,450,331 |
| Jun 18, 2024 | 12.34 | 12.49 | 11.85 | 11.90 | 11.90 | 1,165,604 |
| Jun 17, 2024 | 11.76 | 12.27 | 11.76 | 12.05 | 12.05 | 1,036,976 |
| Jun 14, 2024 | 12.43 | 12.56 | 11.69 | 11.76 | 11.76 | 1,935,475 |
| Jun 13, 2024 | 13.30 | 13.30 | 12.48 | 12.63 | 12.63 | 1,741,575 |
| Jun 12, 2024 | 13.14 | 13.54 | 12.90 | 13.40 | 13.40 | 941,002 |
| Jun 11, 2024 | 13.53 | 13.65 | 13.11 | 13.19 | 13.19 | 1,005,140 |
| Jun 10, 2024 | 13.36 | 13.55 | 13.05 | 13.52 | 13.52 | 1,292,634 |
| Jun 7, 2024 | 13.87 | 14.02 | 13.62 | 13.71 | 13.71 | 727,143 |
| Jun 6, 2024 | 13.90 | 14.10 | 13.72 | 13.86 | 13.86 | 668,069 |
| Jun 5, 2024 | 14.21 | 14.48 | 13.74 | 13.84 | 13.84 | 1,064,747 |
| Jun 4, 2024 | 0.50 Dividend | |||||
| Jun 4, 2024 | 14.98 | 15.02 | 13.98 | 14.15 | 14.15 | 1,799,446 |
| Jun 3, 2024 | 15.26 | 15.85 | 15.20 | 15.53 | 15.03 | 1,035,562 |
| May 31, 2024 | 15.14 | 15.30 | 14.85 | 15.04 | 14.56 | 927,414 |
| May 30, 2024 | 14.69 | 15.34 | 14.64 | 15.15 | 14.66 | 852,384 |
| May 29, 2024 | 15.00 | 15.14 | 14.65 | 14.78 | 14.30 | 758,076 |
| May 28, 2024 | 14.97 | 15.32 | 14.90 | 15.07 | 14.58 | 548,092 |
| May 27, 2024 | 14.45 | 15.01 | 14.42 | 14.90 | 14.42 | 727,425 |
| May 24, 2024 | 14.36 | 14.52 | 14.19 | 14.44 | 13.97 | 498,855 |
| May 23, 2024 | 14.93 | 14.96 | 14.40 | 14.43 | 13.97 | 1,006,364 |
| May 22, 2024 | 15.28 | 15.31 | 14.85 | 15.00 | 14.52 | 971,306 |
| May 21, 2024 | 15.60 | 15.64 | 15.16 | 15.30 | 14.81 | 636,548 |
| May 20, 2024 | 16.01 | 16.01 | 15.66 | 15.69 | 15.18 | 636,547 |
| May 17, 2024 | 16.47 | 16.52 | 15.81 | 15.97 | 15.46 | 727,394 |
| May 16, 2024 | 16.25 | 16.47 | 16.04 | 16.47 | 15.93 | 915,768 |
| May 15, 2024 | 15.85 | 16.42 | 15.66 | 16.22 | 15.69 | 1,381,458 |
| May 14, 2024 | 15.19 | 15.99 | 15.12 | 15.80 | 15.29 | 1,306,451 |
| May 13, 2024 | 14.73 | 15.15 | 14.65 | 15.15 | 14.66 | 691,640 |
| May 10, 2024 | 14.74 | 15.03 | 14.70 | 14.72 | 14.25 | 732,929 |
| May 9, 2024 | 14.89 | 14.95 | 14.69 | 14.69 | 14.21 | 573,140 |
| May 8, 2024 | 15.30 | 15.40 | 14.69 | 14.85 | 14.37 | 1,166,401 |
| May 7, 2024 | 15.40 | 15.58 | 15.30 | 15.40 | 14.91 | 736,516 |
| May 6, 2024 | 15.10 | 15.54 | 14.98 | 15.30 | 14.81 | 528,937 |
| May 3, 2024 | 15.31 | 15.69 | 15.05 | 15.05 | 14.57 | 935,599 |
| May 2, 2024 | 15.04 | 15.76 | 14.90 | 15.24 | 14.75 | 1,264,815 |
| Apr 30, 2024 | 15.05 | 15.69 | 14.88 | 15.00 | 14.52 | 2,003,596 |
| Apr 29, 2024 | 14.47 | 15.02 | 14.43 | 15.02 | 14.54 | 1,293,573 |
| Apr 26, 2024 | 14.32 | 14.65 | 14.20 | 14.34 | 13.87 | 770,113 |
| Apr 25, 2024 | 14.27 | 14.57 | 14.15 | 14.19 | 13.74 | 725,486 |
| Apr 24, 2024 | 14.70 | 14.78 | 14.33 | 14.33 | 13.87 | 756,643 |
| Apr 23, 2024 | 14.81 | 14.88 | 14.41 | 14.56 | 14.09 | 1,025,732 |
| Apr 22, 2024 | 14.56 | 14.97 | 14.37 | 14.74 | 14.27 | 1,012,301 |
| Apr 19, 2024 | 14.30 | 14.40 | 14.02 | 14.23 | 13.78 | 857,856 |
| Apr 18, 2024 | 14.00 | 14.73 | 13.85 | 14.61 | 14.14 | 1,872,261 |
| Apr 17, 2024 | 13.59 | 13.82 | 13.37 | 13.54 | 13.10 | 1,332,523 |
| Apr 16, 2024 | 13.74 | 14.01 | 13.50 | 13.66 | 13.23 | 1,368,588 |
| Apr 15, 2024 | 14.47 | 14.59 | 13.95 | 13.95 | 13.50 | 1,417,466 |
| Apr 12, 2024 | 14.95 | 15.20 | 14.44 | 14.48 | 14.01 | 1,189,153 |
| Apr 11, 2024 | 14.76 | 15.15 | 14.65 | 14.77 | 14.30 | 790,643 |
| Apr 10, 2024 | 15.10 | 15.77 | 14.84 | 14.84 | 14.36 | 1,877,830 |
| Apr 9, 2024 | 14.60 | 15.35 | 14.56 | 15.02 | 14.54 | 1,265,057 |
| Apr 8, 2024 | 14.40 | 14.69 | 14.35 | 14.59 | 14.12 | 1,091,857 |
| Apr 5, 2024 | 14.44 | 14.55 | 14.27 | 14.43 | 13.96 | 1,130,163 |
| Apr 4, 2024 | 14.82 | 15.12 | 14.69 | 14.85 | 14.37 | 1,346,110 |
| Apr 3, 2024 | 13.76 | 15.13 | 13.70 | 14.80 | 14.32 | 2,261,625 |
| Apr 2, 2024 | 14.07 | 14.60 | 13.89 | 14.03 | 13.58 | 1,827,938 |
| Mar 28, 2024 | 14.35 | 14.43 | 13.95 | 14.06 | 13.60 | 849,092 |
| Mar 27, 2024 | 13.80 | 14.00 | 13.54 | 14.00 | 13.55 | 912,381 |
| Mar 26, 2024 | 13.57 | 13.93 | 13.16 | 13.90 | 13.45 | 1,176,932 |
| Mar 25, 2024 | 13.65 | 13.77 | 13.35 | 13.60 | 13.16 | 818,608 |
| Mar 22, 2024 | 13.69 | 14.05 | 13.55 | 13.68 | 13.24 | 1,010,981 |
| Mar 21, 2024 | 14.06 | 14.15 | 13.54 | 13.76 | 13.31 | 1,465,624 |
| Mar 20, 2024 | 13.33 | 13.40 | 12.99 | 13.29 | 12.86 | 1,077,628 |
| Mar 19, 2024 | 13.36 | 13.47 | 13.11 | 13.41 | 12.98 | 896,083 |
| Mar 18, 2024 | 13.24 | 13.69 | 13.24 | 13.40 | 12.97 | 847,178 |
| Mar 15, 2024 | 13.30 | 13.74 | 13.14 | 13.19 | 12.77 | 2,032,893 |
| Mar 14, 2024 | 13.19 | 13.56 | 13.02 | 13.29 | 12.86 | 1,294,593 |
| Mar 13, 2024 | 13.31 | 13.38 | 13.06 | 13.13 | 12.71 | 1,138,283 |
| Mar 12, 2024 | 13.64 | 13.64 | 13.11 | 13.21 | 12.78 | 1,754,957 |
| Mar 11, 2024 | 13.59 | 13.77 | 13.32 | 13.60 | 13.16 | 962,838 |
| Mar 8, 2024 | 13.93 | 14.20 | 13.76 | 13.91 | 13.47 | 788,110 |
| Mar 7, 2024 | 13.70 | 14.08 | 13.58 | 13.93 | 13.48 | 864,485 |
| Mar 6, 2024 | 13.61 | 14.07 | 13.61 | 13.91 | 13.47 | 1,407,031 |
| Mar 5, 2024 | 13.56 | 13.70 | 13.18 | 13.57 | 13.14 | 1,224,962 |
| Mar 4, 2024 | 13.40 | 14.09 | 13.23 | 13.80 | 13.35 | 1,472,553 |
| Mar 1, 2024 | 13.32 | 13.74 | 13.05 | 13.52 | 13.08 | 1,441,391 |
| Feb 29, 2024 | 13.54 | 13.62 | 13.16 | 13.16 | 12.74 | 1,095,301 |
| Feb 28, 2024 | 13.80 | 13.80 | 13.11 | 13.52 | 13.08 | 1,053,521 |
| Feb 27, 2024 | 13.21 | 13.94 | 13.15 | 13.85 | 13.41 | 1,333,440 |
| Feb 26, 2024 | 13.63 | 13.76 | 12.93 | 13.23 | 12.80 | 1,343,480 |
| Feb 23, 2024 | 14.14 | 14.19 | 13.63 | 13.78 | 13.34 | 1,358,799 |
| Feb 22, 2024 | 13.93 | 14.48 | 13.91 | 14.12 | 13.67 | 1,884,882 |
| Feb 21, 2024 | 12.76 | 13.94 | 12.35 | 13.86 | 13.41 | 3,683,596 |
| Feb 20, 2024 | 13.95 | 14.31 | 12.17 | 12.68 | 12.27 | 6,086,274 |
| Feb 19, 2024 | 16.83 | 17.02 | 13.64 | 14.03 | 13.58 | 4,784,962 |
| Feb 16, 2024 | 15.95 | 16.28 | 15.60 | 16.07 | 15.55 | 1,585,371 |
| Feb 15, 2024 | 15.69 | 16.00 | 15.58 | 15.68 | 15.18 | 1,185,676 |
| Feb 14, 2024 | 15.56 | 15.61 | 15.34 | 15.48 | 14.98 | 1,012,943 |
| Feb 13, 2024 | 15.94 | 16.23 | 15.51 | 15.63 | 15.13 | 1,030,122 |
| Feb 12, 2024 | 15.80 | 16.14 | 15.71 | 15.84 | 15.33 | 1,016,397 |
| Feb 9, 2024 | 15.57 | 15.85 | 15.44 | 15.65 | 15.15 | 718,282 |
| Feb 8, 2024 | 15.36 | 15.90 | 15.22 | 15.57 | 15.07 | 1,149,141 |
| Feb 7, 2024 | 15.65 | 16.05 | 15.28 | 15.28 | 14.79 | 1,722,572 |
| Feb 6, 2024 | 15.47 | 15.70 | 15.27 | 15.68 | 15.18 | 1,045,320 |
| Feb 5, 2024 | 15.90 | 16.02 | 15.14 | 15.33 | 14.84 | 992,383 |
| Feb 2, 2024 | 15.94 | 16.25 | 15.80 | 15.86 | 15.35 | 1,085,935 |
| Feb 1, 2024 | 15.75 | 16.10 | 15.65 | 15.70 | 15.19 | 1,018,949 |
| Jan 31, 2024 | 16.24 | 16.28 | 15.97 | 16.06 | 15.54 | 1,071,449 |
| Jan 30, 2024 | 15.98 | 16.36 | 15.68 | 16.23 | 15.71 | 1,403,588 |
| Jan 29, 2024 | 15.85 | 15.95 | 15.43 | 15.85 | 15.34 | 1,260,786 |
| Jan 26, 2024 | 15.64 | 15.98 | 15.26 | 15.85 | 15.33 | 1,359,473 |
| Jan 25, 2024 | 16.14 | 16.14 | 15.44 | 15.56 | 15.06 | 1,476,365 |
| Jan 24, 2024 | 16.85 | 16.98 | 16.16 | 16.30 | 15.77 | 978,476 |
| Jan 23, 2024 | 16.13 | 16.87 | 16.13 | 16.62 | 16.08 | 968,469 |
| Jan 22, 2024 | 16.13 | 16.53 | 16.10 | 16.11 | 15.60 | 1,310,522 |
| Jan 19, 2024 | 16.58 | 16.85 | 15.81 | 15.90 | 15.38 | 2,219,200 |
| Jan 18, 2024 | 17.06 | 17.39 | 16.64 | 17.09 | 16.54 | 1,860,863 |
| Jan 17, 2024 | 18.17 | 18.17 | 17.09 | 17.21 | 16.66 | 1,745,264 |
| Jan 16, 2024 | 19.24 | 19.26 | 18.35 | 18.49 | 17.89 | 1,068,972 |
| Jan 15, 2024 | 19.17 | 19.49 | 19.10 | 19.36 | 18.74 | 456,064 |
| Jan 12, 2024 | 19.80 | 19.95 | 19.40 | 19.50 | 18.88 | 588,733 |
| Jan 11, 2024 | 20.05 | 20.11 | 19.63 | 19.69 | 19.06 | 600,693 |
| Jan 10, 2024 | 19.97 | 20.09 | 19.76 | 19.80 | 19.16 | 552,639 |
| Jan 9, 2024 | 20.29 | 20.34 | 19.83 | 20.05 | 19.40 | 585,623 |
| Jan 8, 2024 | 19.59 | 20.29 | 19.47 | 20.29 | 19.64 | 696,716 |
| Jan 5, 2024 | 19.15 | 19.77 | 19.02 | 19.64 | 19.01 | 801,755 |
| Jan 4, 2024 | 19.45 | 19.60 | 19.06 | 19.34 | 18.72 | 931,910 |
| Jan 3, 2024 | 20.36 | 20.48 | 19.24 | 19.42 | 18.80 | 810,796 |
| Jan 2, 2024 | 20.50 | 21.17 | 20.33 | 20.50 | 19.84 | 491,185 |
| Dec 29, 2023 | 20.63 | 20.77 | 20.42 | 20.42 | 19.76 | 563,324 |
| Dec 28, 2023 | 20.69 | 20.78 | 20.44 | 20.62 | 19.96 | 816,932 |
| Dec 27, 2023 | 20.55 | 20.68 | 20.44 | 20.60 | 19.94 | 335,368 |
| Dec 22, 2023 | 20.50 | 20.66 | 20.41 | 20.50 | 19.84 | 708,863 |
| Dec 21, 2023 | 20.45 | 20.61 | 20.30 | 20.61 | 19.95 | 603,260 |
| Dec 20, 2023 | 20.96 | 21.20 | 20.81 | 20.81 | 20.14 | 615,664 |
| Dec 19, 2023 | 20.90 | 21.20 | 20.63 | 20.92 | 20.25 | 740,848 |
| Dec 18, 2023 | 20.63 | 21.17 | 20.40 | 20.96 | 20.29 | 925,227 |
| Dec 15, 2023 | 21.00 | 21.63 | 20.91 | 21.00 | 20.32 | 1,621,131 |
| Dec 14, 2023 | 20.00 | 20.93 | 19.93 | 20.83 | 20.16 | 2,044,363 |
| Dec 13, 2023 | 18.90 | 19.43 | 18.88 | 18.94 | 18.34 | 1,023,865 |
| Dec 12, 2023 | 19.20 | 19.50 | 18.96 | 18.96 | 18.35 | 835,596 |
| Dec 11, 2023 | 19.20 | 19.40 | 18.93 | 19.14 | 18.52 | 736,603 |
| Dec 8, 2023 | 18.81 | 19.44 | 18.75 | 19.33 | 18.70 | 1,133,273 |
| Dec 7, 2023 | 18.43 | 19.17 | 18.35 | 18.90 | 18.29 | 841,371 |
| Dec 6, 2023 | 18.12 | 18.84 | 17.97 | 18.64 | 18.04 | 1,014,316 |
| Dec 5, 2023 | 17.90 | 18.12 | 17.55 | 18.00 | 17.42 | 1,603,428 |
| Dec 4, 2023 | 18.43 | 18.60 | 18.07 | 18.28 | 17.69 | 661,822 |
| Dec 1, 2023 | 18.05 | 18.43 | 18.02 | 18.43 | 17.84 | 890,176 |
| Nov 30, 2023 | 17.98 | 18.20 | 17.78 | 18.03 | 17.45 | 1,135,847 |
| Nov 29, 2023 | 17.20 | 18.05 | 17.20 | 17.91 | 17.33 | 1,155,382 |
| Nov 28, 2023 | 17.00 | 17.22 | 16.92 | 17.22 | 16.67 | 641,541 |
| Nov 27, 2023 | 16.95 | 17.05 | 16.81 | 17.05 | 16.50 | 637,149 |
| Nov 24, 2023 | 17.42 | 17.50 | 16.68 | 17.02 | 16.48 | 1,121,110 |
| Nov 23, 2023 | 16.98 | 17.00 | 16.48 | 16.61 | 16.08 | 633,099 |
| Nov 22, 2023 | 16.84 | 17.05 | 16.80 | 16.94 | 16.40 | 447,729 |
| Nov 21, 2023 | 17.45 | 17.65 | 16.83 | 16.84 | 16.30 | 542,968 |
| Nov 20, 2023 | 17.46 | 17.58 | 17.17 | 17.53 | 16.97 | 494,815 |
| Nov 17, 2023 | 17.25 | 17.56 | 17.22 | 17.42 | 16.86 | 716,004 |
| Nov 16, 2023 | 17.66 | 17.85 | 17.18 | 17.19 | 16.64 | 735,452 |
| Nov 15, 2023 | 17.34 | 17.97 | 17.20 | 17.70 | 17.13 | 1,047,874 |
| Nov 14, 2023 | 16.13 | 17.43 | 16.13 | 17.31 | 16.75 | 1,427,830 |
| Nov 13, 2023 | 15.85 | 16.17 | 15.69 | 15.93 | 15.42 | 726,784 |
| Nov 10, 2023 | 16.25 | 16.25 | 15.56 | 15.76 | 15.25 | 1,010,137 |
| Nov 9, 2023 | 16.79 | 16.82 | 16.34 | 16.42 | 15.90 | 811,148 |
| Nov 8, 2023 | 16.50 | 16.93 | 16.38 | 16.77 | 16.23 | 580,864 |
| Nov 7, 2023 | 17.10 | 17.23 | 16.53 | 16.58 | 16.04 | 972,707 |
| Nov 6, 2023 | 17.62 | 18.15 | 17.28 | 17.28 | 16.73 | 799,945 |
| Nov 3, 2023 | 16.91 | 17.60 | 16.84 | 17.47 | 16.91 | 1,353,130 |
| Nov 2, 2023 | 16.40 | 17.12 | 16.38 | 16.81 | 16.26 | 1,301,613 |
| Nov 1, 2023 | 16.00 | 16.32 | 15.95 | 16.15 | 15.63 | 603,578 |
| Oct 31, 2023 | 15.61 | 15.92 | 15.56 | 15.84 | 15.33 | 648,230 |
| Oct 30, 2023 | 15.52 | 15.75 | 15.42 | 15.58 | 15.08 | 564,586 |
| Oct 27, 2023 | 15.36 | 15.73 | 15.02 | 15.45 | 14.96 | 882,140 |
| Oct 26, 2023 | 15.31 | 15.38 | 14.99 | 15.06 | 14.58 | 1,381,879 |
| Oct 25, 2023 | 15.90 | 15.96 | 15.48 | 15.56 | 15.06 | 666,976 |
| Oct 24, 2023 | 16.02 | 16.30 | 15.89 | 16.00 | 15.48 | 1,107,499 |
| Oct 23, 2023 | 16.22 | 16.34 | 15.83 | 16.34 | 15.81 | 918,362 |
| Oct 20, 2023 | 16.34 | 16.61 | 15.71 | 16.22 | 15.70 | 1,777,648 |
| Oct 19, 2023 | 16.40 | 16.41 | 15.59 | 16.12 | 15.60 | 1,524,949 |
| Oct 18, 2023 | 17.06 | 17.21 | 16.65 | 16.67 | 16.13 | 673,459 |
| Oct 17, 2023 | 16.83 | 17.07 | 16.60 | 17.06 | 16.51 | 638,359 |
| Oct 16, 2023 | 16.55 | 17.06 | 16.15 | 16.91 | 16.36 | 769,743 |
| Oct 13, 2023 | 16.95 | 17.10 | 16.48 | 16.52 | 15.99 | 861,493 |
| Oct 12, 2023 | 17.75 | 17.79 | 16.86 | 17.08 | 16.53 | 1,234,865 |
| Oct 11, 2023 | 17.67 | 17.92 | 17.47 | 17.61 | 17.05 | 1,106,765 |
| Oct 10, 2023 | 17.67 | 18.34 | 17.67 | 18.17 | 17.59 | 758,011 |
| Oct 9, 2023 | 17.68 | 17.72 | 17.31 | 17.45 | 16.89 | 713,831 |
| Oct 6, 2023 | 17.97 | 18.36 | 17.60 | 17.99 | 17.41 | 1,071,035 |
| Oct 5, 2023 | 18.27 | 18.28 | 17.69 | 17.87 | 17.29 | 1,011,313 |
| Oct 4, 2023 | 17.72 | 18.25 | 17.52 | 18.22 | 17.63 | 1,015,497 |
| Oct 3, 2023 | 19.58 | 19.58 | 18.12 | 18.20 | 17.62 | 1,595,253 |
| Oct 2, 2023 | 19.88 | 20.08 | 19.64 | 19.73 | 19.09 | 651,429 |
| Sep 29, 2023 | 20.03 | 20.19 | 19.51 | 19.61 | 18.98 | 941,350 |
| Sep 28, 2023 | 19.40 | 20.11 | 18.71 | 19.90 | 19.26 | 1,383,262 |
| Sep 27, 2023 | 19.20 | 19.52 | 19.09 | 19.41 | 18.79 | 418,386 |
| Sep 26, 2023 | 19.33 | 19.56 | 18.88 | 19.22 | 18.60 | 597,825 |
| Sep 25, 2023 | 19.58 | 19.60 | 18.97 | 19.52 | 18.90 | 689,511 |
| Sep 22, 2023 | 19.51 | 19.85 | 19.24 | 19.70 | 19.07 | 524,962 |
| Sep 21, 2023 | 20.03 | 20.18 | 19.53 | 19.69 | 19.06 | 517,688 |
| Sep 20, 2023 | 19.99 | 20.47 | 19.95 | 20.32 | 19.67 | 639,607 |
| Sep 19, 2023 | 19.60 | 20.15 | 19.60 | 19.92 | 19.28 | 530,728 |
| Sep 18, 2023 | 20.54 | 20.64 | 19.56 | 19.66 | 19.02 | 841,908 |
| Sep 15, 2023 | 20.80 | 20.83 | 20.38 | 20.61 | 19.95 | 1,357,961 |
| Sep 14, 2023 | 20.23 | 20.63 | 19.64 | 20.57 | 19.91 | 890,868 |
| Sep 13, 2023 | 20.10 | 20.96 | 20.03 | 20.23 | 19.58 | 1,088,578 |
| Sep 12, 2023 | 19.36 | 20.20 | 19.19 | 20.11 | 19.46 | 939,580 |
Related Tickers
FR.PA Valeo SE
8.95
+3.78%
HLE.DE HELLA GmbH & Co. KGaA
87.90
+0.69%
OPM.PA OPmobility SE
8.15
+0.31%
CON.DE Continental Aktiengesellschaft
51.90
-1.52%
ZIL2.DE ElringKlinger AG
4.1500
+3.36%
LEA Lear Corporation
104.03
+0.58%
SFQ.F SAF-Holland SE
15.70
+0.51%
ADNT Adient plc
19.90
-0.50%
JST.F JOST Werke SE
41.45
+0.97%
600699.SS Ningbo Joyson Electronic Corp.
13.65
-0.44%