At close: December 13 at 5:35:23 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 5,796 |
| Dec 12, 2024 | 5.30 | 5.56 | 5.24 | 5.28 | 5.28 | 15,943 |
| Dec 11, 2024 | 5.32 | 5.32 | 5.14 | 5.24 | 5.24 | 27,406 |
| Dec 10, 2024 | 5.40 | 5.40 | 5.20 | 5.22 | 5.22 | 41,338 |
| Dec 9, 2024 | 5.72 | 5.72 | 5.40 | 5.48 | 5.48 | 17,204 |
| Dec 6, 2024 | 5.54 | 5.60 | 5.50 | 5.56 | 5.56 | 3,157 |
| Dec 5, 2024 | 5.52 | 5.66 | 5.40 | 5.66 | 5.66 | 15,287 |
| Dec 4, 2024 | 5.70 | 5.84 | 5.56 | 5.68 | 5.68 | 27,348 |
| Dec 3, 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 350 |
| Dec 2, 2024 | 5.78 | 5.84 | 5.76 | 5.82 | 5.82 | 2,128 |
| Nov 29, 2024 | 5.80 | 5.80 | 5.74 | 5.78 | 5.78 | 3,534 |
| Nov 28, 2024 | 5.84 | 5.84 | 5.74 | 5.82 | 5.82 | 4,190 |
| Nov 27, 2024 | 5.74 | 5.82 | 5.74 | 5.82 | 5.82 | 12,353 |
| Nov 26, 2024 | 5.76 | 5.84 | 5.74 | 5.74 | 5.74 | 431 |
| Nov 25, 2024 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | 3,836 |
| Nov 22, 2024 | 5.88 | 5.88 | 5.80 | 5.80 | 5.80 | 6,055 |
| Nov 21, 2024 | 5.86 | 5.88 | 5.80 | 5.82 | 5.82 | 14,262 |
| Nov 20, 2024 | 5.92 | 5.92 | 5.80 | 5.88 | 5.88 | 3,060 |
| Nov 19, 2024 | 5.84 | 5.90 | 5.80 | 5.90 | 5.90 | 2,625 |
| Nov 18, 2024 | 5.92 | 5.92 | 5.80 | 5.90 | 5.90 | 3,320 |
| Nov 15, 2024 | 5.92 | 5.96 | 5.88 | 5.90 | 5.90 | 23,689 |
| Nov 14, 2024 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | 4,615 |
| Nov 13, 2024 | 5.82 | 5.88 | 5.80 | 5.88 | 5.88 | 6,285 |
| Nov 12, 2024 | 5.80 | 5.98 | 5.76 | 5.98 | 5.98 | 7,305 |
| Nov 11, 2024 | 5.90 | 6.02 | 5.86 | 5.92 | 5.92 | 2,145 |
| Nov 8, 2024 | 5.90 | 5.96 | 5.82 | 5.94 | 5.94 | 3,514 |
| Nov 7, 2024 | 5.78 | 5.90 | 5.78 | 5.90 | 5.90 | 907 |
| Nov 6, 2024 | 5.80 | 5.90 | 5.68 | 5.76 | 5.76 | 12,103 |
| Nov 5, 2024 | 5.90 | 5.90 | 5.68 | 5.68 | 5.68 | 16,242 |
| Nov 4, 2024 | 6.00 | 6.00 | 5.82 | 5.86 | 5.86 | 7,432 |
| Nov 1, 2024 | 5.96 | 6.02 | 5.90 | 5.98 | 5.98 | 4,871 |
| Oct 31, 2024 | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | 550 |
| Oct 30, 2024 | 5.94 | 6.00 | 5.92 | 5.96 | 5.96 | 4,305 |
| Oct 29, 2024 | 6.14 | 6.14 | 6.00 | 6.02 | 6.02 | 12,700 |
| Oct 28, 2024 | 5.96 | 6.14 | 5.88 | 6.12 | 6.12 | 22,293 |
| Oct 25, 2024 | 6.16 | 6.16 | 6.00 | 6.08 | 6.08 | 6,341 |
| Oct 24, 2024 | 5.90 | 6.08 | 5.90 | 6.08 | 6.08 | 9,147 |
| Oct 23, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 2,909 |
| Oct 22, 2024 | 6.10 | 6.18 | 5.90 | 5.90 | 5.90 | 5,872 |
| Oct 21, 2024 | 6.10 | 6.16 | 6.06 | 6.08 | 6.08 | 7,043 |
| Oct 18, 2024 | 6.18 | 6.22 | 6.10 | 6.18 | 6.18 | 14,191 |
| Oct 17, 2024 | 6.22 | 6.22 | 6.10 | 6.10 | 6.10 | 5,082 |
| Oct 16, 2024 | 6.10 | 6.28 | 6.06 | 6.26 | 6.26 | 17,804 |
| Oct 15, 2024 | 6.12 | 6.14 | 6.04 | 6.14 | 6.14 | 14,406 |
| Oct 14, 2024 | 5.96 | 6.20 | 5.86 | 6.10 | 6.10 | 39,561 |
| Oct 11, 2024 | 5.78 | 6.04 | 5.60 | 5.86 | 5.86 | 19,098 |
| Oct 10, 2024 | 5.80 | 5.80 | 5.70 | 5.74 | 5.74 | 2,845 |
| Oct 9, 2024 | 5.52 | 5.68 | 5.52 | 5.66 | 5.66 | 9,463 |
| Oct 8, 2024 | 5.40 | 5.54 | 5.36 | 5.50 | 5.50 | 6,787 |
| Oct 7, 2024 | 5.56 | 5.56 | 5.38 | 5.44 | 5.44 | 4,639 |
| Oct 4, 2024 | 5.36 | 5.54 | 5.36 | 5.54 | 5.54 | 9,634 |
| Oct 3, 2024 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 17,574 |
| Oct 2, 2024 | 5.24 | 5.40 | 5.22 | 5.32 | 5.32 | 18,577 |
| Oct 1, 2024 | 5.48 | 5.48 | 5.24 | 5.36 | 5.36 | 28,607 |
| Sep 30, 2024 | 5.76 | 5.78 | 5.46 | 5.52 | 5.52 | 28,222 |
| Sep 27, 2024 | 5.78 | 5.78 | 5.64 | 5.70 | 5.70 | 5,203 |
| Sep 26, 2024 | 5.82 | 5.82 | 5.58 | 5.64 | 5.64 | 27,387 |
| Sep 25, 2024 | 5.84 | 5.86 | 5.72 | 5.72 | 5.72 | 10,084 |
| Sep 24, 2024 | 5.80 | 5.84 | 5.78 | 5.78 | 5.78 | 4,478 |
| Sep 23, 2024 | 5.78 | 5.86 | 5.78 | 5.78 | 5.78 | 4,828 |
| Sep 20, 2024 | 5.78 | 5.82 | 5.76 | 5.76 | 5.76 | 2,468 |
| Sep 19, 2024 | 5.76 | 5.80 | 5.74 | 5.78 | 5.78 | 4,332 |
| Sep 18, 2024 | 5.74 | 5.80 | 5.74 | 5.76 | 5.76 | 2,667 |
| Sep 17, 2024 | 5.74 | 5.80 | 5.70 | 5.80 | 5.80 | 8,675 |
| Sep 16, 2024 | 6.06 | 6.06 | 5.76 | 5.78 | 5.78 | 22,242 |
| Sep 13, 2024 | 6.06 | 6.08 | 5.74 | 6.00 | 6.00 | 31,978 |
| Sep 12, 2024 | 6.12 | 6.18 | 6.00 | 6.06 | 6.06 | 10,648 |
| Sep 11, 2024 | 5.94 | 6.12 | 5.84 | 6.12 | 6.12 | 13,472 |
| Sep 10, 2024 | 6.20 | 6.20 | 5.80 | 6.00 | 6.00 | 49,836 |
| Sep 9, 2024 | 6.20 | 6.38 | 6.14 | 6.30 | 6.30 | 12,928 |
| Sep 6, 2024 | 6.22 | 6.24 | 6.12 | 6.22 | 6.22 | 13,248 |
| Sep 5, 2024 | 6.28 | 6.28 | 6.16 | 6.28 | 6.28 | 13,273 |
| Sep 3, 2024 | 6.54 | 6.54 | 6.40 | 6.44 | 6.44 | 22,085 |
| Sep 2, 2024 | 0.79 Dividend | |||||
| Sep 2, 2024 | 6.76 | 6.76 | 6.38 | 6.52 | 6.52 | 60,483 |
| Aug 30, 2024 | 7.28 | 7.28 | 7.24 | 7.24 | 6.45 | 87,512 |
| Aug 29, 2024 | 7.28 | 7.28 | 7.20 | 7.28 | 6.49 | 38,442 |
| Aug 28, 2024 | 7.28 | 7.30 | 7.26 | 7.28 | 6.49 | 39,475 |
| Aug 27, 2024 | 7.28 | 7.30 | 7.26 | 7.28 | 6.49 | 37,217 |
| Aug 26, 2024 | 7.28 | 7.28 | 7.18 | 7.26 | 6.47 | 33,154 |
| Aug 23, 2024 | 7.28 | 7.30 | 7.24 | 7.28 | 6.49 | 36,088 |
| Aug 22, 2024 | 7.32 | 7.34 | 7.22 | 7.34 | 6.54 | 33,421 |
| Aug 21, 2024 | 7.28 | 7.36 | 7.26 | 7.28 | 6.49 | 43,455 |
| Aug 20, 2024 | 7.34 | 7.38 | 7.30 | 7.30 | 6.50 | 39,029 |
| Aug 19, 2024 | 7.36 | 7.40 | 7.28 | 7.28 | 6.49 | 46,134 |
| Aug 16, 2024 | 7.36 | 7.40 | 7.26 | 7.36 | 6.56 | 37,916 |
| Aug 14, 2024 | 7.26 | 7.28 | 7.26 | 7.26 | 6.47 | 8,156 |
| Aug 13, 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 6.47 | 5,400 |
| Aug 12, 2024 | 7.28 | 7.32 | 7.26 | 7.26 | 6.47 | 4,000 |
| Aug 9, 2024 | 7.28 | 7.30 | 7.24 | 7.26 | 6.47 | 5,682 |
| Aug 8, 2024 | 7.40 | 7.40 | 7.26 | 7.34 | 6.54 | 5,895 |
| Aug 7, 2024 | 7.30 | 7.30 | 7.18 | 7.30 | 6.50 | 5,296 |
| Aug 6, 2024 | 7.30 | 7.44 | 7.28 | 7.30 | 6.50 | 2,886 |
| Aug 5, 2024 | 7.24 | 7.50 | 6.90 | 7.16 | 6.38 | 19,994 |
| Aug 2, 2024 | 7.38 | 7.46 | 7.24 | 7.32 | 6.52 | 20,068 |
| Aug 1, 2024 | 7.70 | 7.80 | 7.40 | 7.48 | 6.66 | 36,789 |
| Jul 31, 2024 | 7.56 | 7.58 | 7.50 | 7.54 | 6.72 | 13,552 |
| Jul 30, 2024 | 7.50 | 7.52 | 7.42 | 7.48 | 6.66 | 6,309 |
| Jul 29, 2024 | 7.40 | 7.48 | 7.34 | 7.40 | 6.59 | 8,308 |
| Jul 26, 2024 | 7.62 | 7.64 | 7.44 | 7.44 | 6.63 | 19,684 |
| Jul 25, 2024 | 7.52 | 7.66 | 7.52 | 7.56 | 6.74 | 15,423 |
| Jul 24, 2024 | 7.52 | 7.66 | 7.52 | 7.66 | 6.82 | 5,605 |
| Jul 23, 2024 | 7.48 | 7.80 | 7.38 | 7.52 | 6.70 | 52,727 |
| Jul 22, 2024 | 7.26 | 7.48 | 7.26 | 7.46 | 6.65 | 29,929 |
| Jul 19, 2024 | 7.28 | 7.36 | 7.20 | 7.30 | 6.50 | 9,678 |
| Jul 18, 2024 | 7.18 | 7.26 | 7.18 | 7.26 | 6.47 | 7,948 |
| Jul 17, 2024 | 7.12 | 7.18 | 7.12 | 7.18 | 6.40 | 2,041 |
| Jul 16, 2024 | 7.06 | 7.18 | 7.00 | 7.18 | 6.40 | 33,583 |
| Jul 15, 2024 | 7.08 | 7.08 | 6.98 | 7.06 | 6.29 | 4,009 |
| Jul 12, 2024 | 7.08 | 7.08 | 7.00 | 7.08 | 6.31 | 13,315 |
| Jul 11, 2024 | 6.96 | 7.10 | 6.96 | 7.04 | 6.27 | 13,431 |
| Jul 10, 2024 | 6.98 | 7.00 | 6.90 | 6.96 | 6.20 | 16,608 |
| Jul 9, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.22 | 1,246 |
| Jul 8, 2024 | 6.94 | 7.02 | 6.86 | 6.98 | 6.22 | 11,763 |
| Jul 5, 2024 | 6.98 | 6.98 | 6.86 | 6.86 | 6.11 | 12,343 |
| Jul 4, 2024 | 6.98 | 6.98 | 6.92 | 6.92 | 6.16 | 5,590 |
| Jul 3, 2024 | 7.00 | 7.00 | 6.90 | 6.98 | 6.22 | 15,059 |
| Jul 2, 2024 | 7.08 | 7.10 | 7.00 | 7.00 | 6.24 | 8,686 |
| Jul 1, 2024 | 7.04 | 7.08 | 6.94 | 7.06 | 6.29 | 19,964 |
| Jun 28, 2024 | 6.94 | 7.08 | 6.90 | 7.02 | 6.25 | 10,801 |
| Jun 27, 2024 | 6.90 | 6.94 | 6.90 | 6.94 | 6.18 | 2,115 |
| Jun 26, 2024 | 6.90 | 7.00 | 6.88 | 6.90 | 6.15 | 11,882 |
| Jun 25, 2024 | 6.96 | 6.98 | 6.90 | 6.90 | 6.15 | 2,374 |
| Jun 24, 2024 | 6.90 | 7.00 | 6.90 | 6.98 | 6.22 | 4,098 |
| Jun 21, 2024 | 6.88 | 6.98 | 6.86 | 6.90 | 6.15 | 11,298 |
| Jun 20, 2024 | 6.86 | 6.90 | 6.86 | 6.90 | 6.15 | 4,011 |
| Jun 19, 2024 | 6.84 | 6.90 | 6.84 | 6.84 | 6.09 | 10,647 |
| Jun 18, 2024 | 7.20 | 7.20 | 6.80 | 6.82 | 6.08 | 72,558 |
| Jun 17, 2024 | 6.92 | 7.00 | 6.80 | 6.92 | 6.16 | 4,118 |
| Jun 14, 2024 | 6.86 | 6.92 | 6.80 | 6.92 | 6.16 | 3,861 |
| Jun 13, 2024 | 6.88 | 7.00 | 6.84 | 6.96 | 6.20 | 7,169 |
| Jun 12, 2024 | 6.98 | 6.98 | 6.90 | 6.92 | 6.16 | 773 |
| Jun 11, 2024 | 6.90 | 6.90 | 6.84 | 6.90 | 6.15 | 1,646 |
| Jun 10, 2024 | 6.88 | 6.98 | 6.86 | 6.98 | 6.22 | 6,369 |
| Jun 7, 2024 | 6.90 | 7.12 | 6.86 | 6.94 | 6.18 | 14,833 |
| Jun 6, 2024 | 6.92 | 7.00 | 6.88 | 6.98 | 6.22 | 4,610 |
| Jun 5, 2024 | 6.94 | 6.96 | 6.88 | 6.90 | 6.15 | 8,439 |
| Jun 4, 2024 | 6.98 | 7.00 | 6.90 | 6.98 | 6.22 | 3,322 |
| Jun 3, 2024 | 7.00 | 7.00 | 6.90 | 6.98 | 6.22 | 4,615 |
| May 31, 2024 | 7.00 | 7.00 | 6.92 | 6.92 | 6.16 | 2,188 |
| May 30, 2024 | 6.98 | 7.00 | 6.90 | 6.90 | 6.15 | 3,291 |
| May 29, 2024 | 6.82 | 6.98 | 6.82 | 6.90 | 6.15 | 9,881 |
| May 28, 2024 | 6.92 | 6.96 | 6.86 | 6.86 | 6.11 | 8,720 |
| May 27, 2024 | 6.96 | 7.00 | 6.90 | 6.90 | 6.15 | 13,102 |
| May 24, 2024 | 6.90 | 7.00 | 6.80 | 6.92 | 6.16 | 9,734 |
| May 23, 2024 | 6.98 | 7.06 | 6.90 | 6.90 | 6.15 | 5,461 |
| May 22, 2024 | 6.96 | 7.00 | 6.80 | 6.90 | 6.15 | 7,252 |
| May 21, 2024 | 6.92 | 7.00 | 6.92 | 6.96 | 6.20 | 1,923 |
| May 20, 2024 | 7.00 | 7.04 | 6.92 | 6.92 | 6.16 | 3,703 |
| May 17, 2024 | 6.98 | 7.00 | 6.90 | 7.00 | 6.24 | 1,823 |
| May 16, 2024 | 6.88 | 6.98 | 6.88 | 6.98 | 6.22 | 5,020 |
| May 15, 2024 | 6.94 | 7.00 | 6.88 | 6.88 | 6.13 | 14,618 |
| May 14, 2024 | 6.80 | 7.14 | 6.80 | 6.92 | 6.16 | 14,624 |
| May 13, 2024 | 7.10 | 7.10 | 6.80 | 6.90 | 6.15 | 31,276 |
| May 10, 2024 | 7.20 | 7.24 | 7.00 | 7.10 | 6.33 | 17,854 |
| May 9, 2024 | 7.20 | 7.22 | 7.06 | 7.16 | 6.38 | 11,677 |
| May 8, 2024 | 7.62 | 7.62 | 7.06 | 7.12 | 6.34 | 31,598 |
| May 7, 2024 | 7.28 | 7.66 | 7.20 | 7.50 | 6.68 | 35,753 |
| May 6, 2024 | 0.79 Dividend | |||||
| May 6, 2024 | 7.20 | 7.50 | 6.84 | 7.28 | 6.49 | 156,082 |
| May 3, 2024 | 7.40 | 8.06 | 7.36 | 7.88 | 6.32 | 237,009 |
| May 2, 2024 | 7.34 | 7.44 | 7.28 | 7.40 | 5.93 | 66,450 |
| Apr 30, 2024 | 7.36 | 7.42 | 7.20 | 7.34 | 5.88 | 58,295 |
| Apr 29, 2024 | 7.36 | 7.42 | 7.26 | 7.36 | 5.90 | 31,660 |
| Apr 26, 2024 | 7.44 | 7.48 | 7.20 | 7.40 | 5.93 | 35,482 |
| Apr 25, 2024 | 7.28 | 7.46 | 7.28 | 7.34 | 5.88 | 52,433 |
| Apr 24, 2024 | 7.24 | 7.28 | 7.10 | 7.26 | 5.82 | 27,445 |
| Apr 23, 2024 | 6.96 | 7.28 | 6.96 | 7.22 | 5.79 | 77,346 |
| Apr 22, 2024 | 6.62 | 6.94 | 6.62 | 6.92 | 5.55 | 66,210 |
| Apr 19, 2024 | 6.56 | 6.62 | 6.42 | 6.60 | 5.29 | 22,037 |
| Apr 18, 2024 | 6.50 | 6.58 | 6.44 | 6.56 | 5.26 | 7,739 |
| Apr 17, 2024 | 6.50 | 6.60 | 6.36 | 6.56 | 5.26 | 19,729 |
| Apr 16, 2024 | 6.62 | 6.62 | 6.36 | 6.58 | 5.27 | 17,810 |
| Apr 15, 2024 | 6.58 | 6.66 | 6.50 | 6.58 | 5.27 | 9,985 |
| Apr 12, 2024 | 6.60 | 6.60 | 6.54 | 6.58 | 5.27 | 5,235 |
| Apr 11, 2024 | 6.52 | 6.58 | 6.42 | 6.58 | 5.27 | 22,131 |
| Apr 10, 2024 | 6.38 | 6.50 | 6.30 | 6.50 | 5.21 | 20,930 |
| Apr 9, 2024 | 6.32 | 6.36 | 6.26 | 6.36 | 5.10 | 6,270 |
| Apr 8, 2024 | 6.28 | 6.32 | 6.24 | 6.32 | 5.07 | 8,575 |
| Apr 5, 2024 | 6.26 | 6.32 | 6.20 | 6.28 | 5.03 | 6,295 |
| Apr 4, 2024 | 6.28 | 6.30 | 6.16 | 6.28 | 5.03 | 16,433 |
| Apr 3, 2024 | 6.26 | 6.28 | 6.24 | 6.28 | 5.03 | 13,565 |
| Apr 2, 2024 | 6.26 | 6.28 | 6.16 | 6.22 | 4.99 | 21,848 |
| Mar 28, 2024 | 6.14 | 6.24 | 6.08 | 6.18 | 4.95 | 23,673 |
| Mar 27, 2024 | 6.14 | 6.18 | 6.12 | 6.14 | 4.92 | 16,270 |
| Mar 26, 2024 | 6.10 | 6.14 | 6.00 | 6.14 | 4.92 | 25,254 |
| Mar 25, 2024 | 6.12 | 6.16 | 5.94 | 6.04 | 4.84 | 29,747 |
| Mar 22, 2024 | 6.00 | 6.10 | 5.86 | 6.06 | 4.86 | 39,523 |
| Mar 21, 2024 | 5.84 | 6.00 | 5.78 | 6.00 | 4.81 | 45,761 |
| Mar 20, 2024 | 5.96 | 5.98 | 5.78 | 5.78 | 4.63 | 102,597 |
| Mar 19, 2024 | 5.66 | 5.66 | 5.60 | 5.66 | 4.54 | 8,611 |
| Mar 18, 2024 | 5.62 | 5.66 | 5.54 | 5.60 | 4.49 | 8,150 |
| Mar 15, 2024 | 5.62 | 5.62 | 5.56 | 5.60 | 4.49 | 8,585 |
| Mar 14, 2024 | 5.64 | 5.66 | 5.52 | 5.62 | 4.50 | 10,864 |
| Mar 13, 2024 | 5.68 | 5.68 | 5.54 | 5.64 | 4.52 | 13,454 |
| Mar 12, 2024 | 5.68 | 5.68 | 5.52 | 5.64 | 4.52 | 4,634 |
| Mar 11, 2024 | 5.68 | 5.68 | 5.58 | 5.68 | 4.55 | 3,284 |
| Mar 8, 2024 | 5.62 | 5.70 | 5.50 | 5.70 | 4.57 | 12,713 |
| Mar 7, 2024 | 5.70 | 5.70 | 5.46 | 5.58 | 4.47 | 22,246 |
| Mar 6, 2024 | 5.74 | 5.74 | 5.50 | 5.66 | 4.54 | 11,554 |
| Mar 5, 2024 | 5.22 | 5.60 | 5.22 | 5.60 | 4.49 | 26,100 |
| Mar 4, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 4.25 | 5,369 |
| Mar 1, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.17 | 3,325 |
| Feb 29, 2024 | 5.20 | 5.22 | 5.10 | 5.18 | 4.15 | 18,014 |
| Feb 28, 2024 | 5.16 | 5.26 | 5.00 | 5.20 | 4.17 | 19,403 |
| Feb 27, 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 4.15 | 7,245 |
| Feb 26, 2024 | 5.08 | 5.18 | 5.08 | 5.16 | 4.14 | 21,034 |
| Feb 23, 2024 | 5.16 | 5.18 | 5.06 | 5.14 | 4.12 | 133,983 |
| Feb 22, 2024 | 5.18 | 5.24 | 5.18 | 5.22 | 4.18 | 3,250 |
| Feb 21, 2024 | 5.18 | 5.22 | 5.18 | 5.22 | 4.18 | 1,000 |
| Feb 20, 2024 | 5.22 | 5.22 | 5.16 | 5.22 | 4.18 | 562 |
| Feb 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.18 | 380 |
| Feb 16, 2024 | 5.20 | 5.22 | 5.16 | 5.22 | 4.18 | 7,354 |
| Feb 15, 2024 | 5.24 | 5.24 | 5.12 | 5.18 | 4.15 | 4,988 |
| Feb 14, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.17 | 738 |
| Feb 13, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.22 | 1 |
| Feb 12, 2024 | 5.18 | 5.28 | 5.16 | 5.28 | 4.23 | 5,374 |
| Feb 9, 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 4.23 | 1,000 |
| Feb 8, 2024 | 5.18 | 5.28 | 5.16 | 5.28 | 4.23 | 1,038 |
| Feb 7, 2024 | 5.24 | 5.38 | 5.18 | 5.28 | 4.23 | 12,069 |
| Feb 6, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.15 | 303 |
| Feb 5, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 4.25 | 122 |
| Feb 2, 2024 | 5.24 | 5.24 | 5.16 | 5.24 | 4.20 | 8,933 |
| Feb 1, 2024 | 5.36 | 5.36 | 5.28 | 5.28 | 4.23 | 800 |
| Jan 31, 2024 | 5.24 | 5.28 | 5.24 | 5.28 | 4.23 | 1,525 |
| Jan 30, 2024 | 5.24 | 5.30 | 5.24 | 5.30 | 4.25 | 1,050 |
| Jan 29, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.25 | - |
| Jan 26, 2024 | 5.26 | 5.30 | 5.26 | 5.30 | 4.25 | 1,020 |
| Jan 25, 2024 | 5.28 | 5.30 | 5.26 | 5.30 | 4.25 | 6,321 |
| Jan 22, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 4.26 | 1,800 |
| Jan 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.25 | 13,500 |
| Jan 18, 2024 | 5.30 | 5.32 | 5.26 | 5.32 | 4.26 | 16,940 |
| Jan 17, 2024 | 5.36 | 5.36 | 5.20 | 5.34 | 4.28 | 18,302 |
| Jan 16, 2024 | 5.30 | 5.40 | 5.28 | 5.40 | 4.33 | 8,651 |
| Jan 15, 2024 | 5.28 | 5.32 | 5.26 | 5.26 | 4.22 | 11,724 |
| Jan 12, 2024 | 5.30 | 5.36 | 5.28 | 5.34 | 4.28 | 12,427 |
| Jan 11, 2024 | 5.38 | 5.48 | 5.28 | 5.30 | 4.25 | 13,763 |
| Jan 10, 2024 | 5.36 | 5.40 | 5.30 | 5.38 | 4.31 | 2,329 |
| Jan 9, 2024 | 5.20 | 5.38 | 5.20 | 5.36 | 4.30 | 15,623 |
| Jan 8, 2024 | 5.28 | 5.30 | 5.22 | 5.26 | 4.22 | 5,845 |
| Jan 5, 2024 | 5.22 | 5.28 | 5.20 | 5.28 | 4.23 | 11,666 |
| Jan 4, 2024 | 5.28 | 5.28 | 5.20 | 5.28 | 4.23 | 9,796 |
| Jan 3, 2024 | 5.26 | 5.28 | 5.20 | 5.28 | 4.23 | 15,489 |
| Jan 2, 2024 | 5.28 | 5.34 | 5.22 | 5.34 | 4.28 | 19,540 |
| Dec 29, 2023 | 5.30 | 5.34 | 5.26 | 5.32 | 4.26 | 14,916 |
| Dec 28, 2023 | 5.34 | 5.36 | 5.28 | 5.30 | 4.25 | 25,964 |
| Dec 27, 2023 | 5.30 | 5.44 | 5.24 | 5.34 | 4.28 | 62,502 |
| Dec 22, 2023 | 5.46 | 5.46 | 5.20 | 5.36 | 4.30 | 53,963 |
| Dec 21, 2023 | 5.46 | 5.50 | 5.46 | 5.48 | 4.39 | 7,326 |
| Dec 20, 2023 | 5.46 | 5.52 | 5.44 | 5.52 | 4.42 | 7,525 |
| Dec 19, 2023 | 5.66 | 5.72 | 5.48 | 5.50 | 4.41 | 85,194 |
| Dec 18, 2023 | 5.82 | 5.82 | 5.66 | 5.72 | 4.58 | 18,497 |
| Dec 15, 2023 | 5.80 | 5.86 | 5.78 | 5.82 | 4.67 | 3,331 |
| Dec 14, 2023 | 5.82 | 6.00 | 5.78 | 5.82 | 4.67 | 12,317 |
| Dec 13, 2023 | 5.80 | 5.90 | 5.78 | 5.78 | 4.63 | 18,031 |
Related Tickers
ALBFR.PA Sidetrade SA
223.00
+2.29%
030520.KQ Hancom Inc.
23,000.00
+3.37%
LIN.PA Linedata Services S.A.
80.80
0.00%
AGILC.CO Agillic A/S
8.95
-0.56%
4192.T SpiderPlus & Co.
384.00
+9.71%
HUMAN.BK Humanica Public Company Limited
9.10
0.00%
FPIP.ST Formpipe Software AB (publ)
25.20
-0.79%
KONSOL.CO Konsolidator A/S
3.8200
+0.53%
GREAT.ST Greater Than AB
32.80
+2.18%
SJJ.DE Serviceware SE
12.80
+1.59%