1.5100
-0.0460
(-2.96%)
At close: 4:37:57 PM GMT
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 13, 2025 | 1.5500 | 1.5520 | 1.4940 | 1.5100 | 1.5100 | 2,392,135 |
| Jan 10, 2025 | 1.5640 | 1.6100 | 1.5380 | 1.5560 | 1.5560 | 6,370,495 |
| Jan 9, 2025 | 1.5040 | 1.5600 | 1.4940 | 1.5420 | 1.5420 | 1,741,078 |
| Jan 8, 2025 | 1.5300 | 1.5320 | 1.5020 | 1.5040 | 1.5040 | 1,090,625 |
| Jan 7, 2025 | 1.6300 | 1.6300 | 1.5240 | 1.5260 | 1.5260 | 4,373,462 |
| Jan 6, 2025 | 1.6300 | 1.6440 | 1.6100 | 1.6340 | 1.6340 | 1,428,972 |
| Jan 3, 2025 | 1.6340 | 1.6460 | 1.6220 | 1.6280 | 1.6280 | 526,323 |
| Jan 2, 2025 | 1.5600 | 1.6360 | 1.5600 | 1.6360 | 1.6360 | 1,145,728 |
| Dec 31, 2024 | 1.6100 | 1.6100 | 1.5980 | 1.6000 | 1.6000 | 56,395 |
| Dec 30, 2024 | 1.6000 | 1.6080 | 1.5840 | 1.6040 | 1.6040 | 337,505 |
| Dec 27, 2024 | 1.6060 | 1.6060 | 1.5840 | 1.6040 | 1.6040 | 248,599 |
| Dec 24, 2024 | 1.5840 | 1.5900 | 1.5840 | 1.5880 | 1.5880 | 54,028 |
| Dec 23, 2024 | 1.5960 | 1.6040 | 1.5820 | 1.5880 | 1.5880 | 536,732 |
| Dec 20, 2024 | 1.5800 | 1.5900 | 1.5520 | 1.5880 | 1.5880 | 660,845 |
| Dec 19, 2024 | 1.5700 | 1.6100 | 1.5680 | 1.5720 | 1.5720 | 2,282,842 |
| Dec 18, 2024 | 1.5500 | 1.6060 | 1.5500 | 1.6060 | 1.6060 | 759,165 |
| Dec 17, 2024 | 1.5660 | 1.5860 | 1.5620 | 1.5760 | 1.5760 | 633,317 |
| Dec 16, 2024 | 1.6000 | 1.6000 | 1.5720 | 1.5780 | 1.5780 | 1,958,438 |
| Dec 13, 2024 | 1.6120 | 1.6400 | 1.6000 | 1.6080 | 1.6080 | 873,790 |
| Dec 12, 2024 | 1.5460 | 1.6400 | 1.5460 | 1.6340 | 1.6340 | 956,885 |
| Dec 11, 2024 | 1.5640 | 1.5920 | 1.5640 | 1.5920 | 1.5920 | 2,098,247 |
| Dec 10, 2024 | 1.5320 | 1.5700 | 1.5320 | 1.5680 | 1.5680 | 901,046 |
| Dec 9, 2024 | 1.5480 | 1.5720 | 1.5480 | 1.5520 | 1.5520 | 622,610 |
| Dec 6, 2024 | 1.5640 | 1.5820 | 1.5500 | 1.5500 | 1.5500 | 1,288,553 |
| Dec 5, 2024 | 1.5740 | 1.6000 | 1.5740 | 1.5800 | 1.5800 | 1,829,931 |
| Dec 4, 2024 | 1.5800 | 1.6100 | 1.5800 | 1.5920 | 1.5920 | 1,959,461 |
| Dec 3, 2024 | 1.5740 | 1.5900 | 1.5540 | 1.5800 | 1.5800 | 849,169 |
| Dec 2, 2024 | 1.5560 | 1.5720 | 1.5340 | 1.5720 | 1.5720 | 463,465 |
| Nov 29, 2024 | 1.5260 | 1.5440 | 1.5240 | 1.5340 | 1.5340 | 337,155 |
| Nov 28, 2024 | 1.5380 | 1.5420 | 1.5200 | 1.5300 | 1.5300 | 328,975 |
| Nov 27, 2024 | 1.5080 | 1.5320 | 1.5080 | 1.5160 | 1.5160 | 580,595 |
| Nov 26, 2024 | 1.5200 | 1.5420 | 1.5200 | 1.5320 | 1.5320 | 1,148,560 |
| Nov 25, 2024 | 1.5400 | 1.5580 | 1.5100 | 1.5100 | 1.5100 | 1,794,846 |
| Nov 22, 2024 | 1.5280 | 1.5440 | 1.5240 | 1.5340 | 1.5340 | 665,906 |
| Nov 21, 2024 | 1.5700 | 1.5700 | 1.5300 | 1.5400 | 1.5400 | 922,515 |
| Nov 20, 2024 | 1.5600 | 1.5620 | 1.5320 | 1.5500 | 1.5500 | 861,980 |
| Nov 19, 2024 | 1.5640 | 1.5800 | 1.5280 | 1.5440 | 1.5440 | 736,073 |
| Nov 18, 2024 | 1.5880 | 1.6060 | 1.5640 | 1.5640 | 1.5640 | 3,816,650 |
| Nov 15, 2024 | 1.6040 | 1.6100 | 1.5860 | 1.5900 | 1.5900 | 945,416 |
| Nov 14, 2024 | 1.5960 | 1.6020 | 1.5860 | 1.5980 | 1.5980 | 3,534,153 |
| Nov 13, 2024 | 1.5900 | 1.6000 | 1.5620 | 1.5760 | 1.5760 | 1,249,730 |
| Nov 12, 2024 | 1.6000 | 1.6000 | 1.5720 | 1.5760 | 1.5760 | 664,536 |
| Nov 11, 2024 | 1.6020 | 1.6240 | 1.6020 | 1.6060 | 1.6060 | 750,739 |
| Nov 8, 2024 | 1.6300 | 1.6400 | 1.5980 | 1.5980 | 1.5980 | 755,038 |
| Nov 7, 2024 | 1.6080 | 1.6400 | 1.6080 | 1.6300 | 1.6300 | 895,538 |
| Nov 6, 2024 | 1.6360 | 1.6540 | 1.6040 | 1.6080 | 1.6080 | 1,035,007 |
| Nov 5, 2024 | 1.6040 | 1.6380 | 1.6040 | 1.6240 | 1.6240 | 2,746,841 |
| Nov 4, 2024 | 1.6200 | 1.6200 | 1.5960 | 1.6000 | 1.6000 | 659,256 |
| Nov 1, 2024 | 1.6160 | 1.6180 | 1.6000 | 1.6140 | 1.6140 | 640,484 |
| Oct 31, 2024 | 1.6160 | 1.6160 | 1.5680 | 1.6000 | 1.6000 | 1,416,841 |
| Oct 30, 2024 | 1.6000 | 1.6040 | 1.5780 | 1.5800 | 1.5800 | 620,419 |
| Oct 29, 2024 | 1.5660 | 1.6060 | 1.5660 | 1.5960 | 1.5960 | 589,902 |
| Oct 28, 2024 | 1.5920 | 1.6200 | 1.5820 | 1.6000 | 1.6000 | 438,476 |
| Oct 25, 2024 | 1.6300 | 1.6300 | 1.5920 | 1.6000 | 1.6000 | 599,664 |
| Oct 24, 2024 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,186,346 |
| Oct 23, 2024 | 1.6260 | 1.6320 | 1.5980 | 1.6000 | 1.6000 | 687,495 |
| Oct 22, 2024 | 1.6100 | 1.6240 | 1.5660 | 1.6240 | 1.6240 | 1,627,531 |
| Oct 21, 2024 | 1.6220 | 1.6220 | 1.6060 | 1.6100 | 1.6100 | 430,417 |
| Oct 18, 2024 | 1.6240 | 1.6420 | 1.6200 | 1.6300 | 1.6300 | 1,195,095 |
| Oct 17, 2024 | 1.6300 | 1.6440 | 1.6180 | 1.6240 | 1.6240 | 860,492 |
| Oct 16, 2024 | 1.6400 | 1.6620 | 1.6200 | 1.6260 | 1.6260 | 1,192,697 |
| Oct 15, 2024 | 1.5840 | 1.6420 | 1.5840 | 1.6400 | 1.6400 | 5,037,603 |
| Oct 14, 2024 | 1.6180 | 1.6240 | 1.6040 | 1.6180 | 1.6180 | 1,264,682 |
| Oct 11, 2024 | 1.6000 | 1.6200 | 1.5820 | 1.6200 | 1.6200 | 4,867,782 |
| Oct 10, 2024 | 1.5840 | 1.6100 | 1.5840 | 1.5960 | 1.5960 | 1,131,501 |
| Oct 9, 2024 | 1.6100 | 1.6120 | 1.5980 | 1.6000 | 1.6000 | 3,862,644 |
| Oct 8, 2024 | 1.6060 | 1.6060 | 1.5860 | 1.6000 | 1.6000 | 1,597,353 |
| Oct 7, 2024 | 1.6280 | 1.6280 | 1.5960 | 1.5960 | 1.5960 | 2,307,443 |
| Oct 4, 2024 | 1.6140 | 1.6340 | 1.5900 | 1.6080 | 1.6080 | 4,710,075 |
| Oct 3, 2024 | 1.5840 | 1.5900 | 1.5740 | 1.5880 | 1.5880 | 357,677 |
| Oct 2, 2024 | 1.5480 | 1.5760 | 1.5400 | 1.5660 | 1.5660 | 6,940,574 |
| Oct 1, 2024 | 1.5740 | 1.5760 | 1.5320 | 1.5360 | 1.5360 | 474,381 |
| Sep 30, 2024 | 1.5640 | 1.5840 | 1.5520 | 1.5520 | 1.5520 | 478,451 |
| Sep 27, 2024 | 1.5700 | 1.6040 | 1.5520 | 1.5860 | 1.5860 | 744,179 |
| Sep 26, 2024 | 1.5500 | 1.5580 | 1.5360 | 1.5520 | 1.5520 | 895,075 |
| Sep 25, 2024 | 1.5600 | 1.5640 | 1.5260 | 1.5260 | 1.5260 | 897,602 |
| Sep 24, 2024 | 1.5700 | 1.5700 | 1.5420 | 1.5440 | 1.5440 | 405,207 |
| Sep 23, 2024 | 1.5480 | 1.5500 | 1.5220 | 1.5400 | 1.5400 | 443,399 |
| Sep 20, 2024 | 1.5660 | 1.5660 | 1.5320 | 1.5320 | 1.5320 | 905,407 |
| Sep 19, 2024 | 1.5300 | 1.5720 | 1.5300 | 1.5540 | 1.5540 | 585,097 |
| Sep 18, 2024 | 1.5320 | 1.5500 | 1.5320 | 1.5380 | 1.5380 | 352,634 |
| Sep 17, 2024 | 1.4840 | 1.5300 | 1.4840 | 1.5240 | 1.5240 | 7,218,858 |
| Sep 16, 2024 | 1.4880 | 1.5060 | 1.4880 | 1.4940 | 1.4940 | 1,828,668 |
| Sep 13, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4880 | 1.4880 | 505,854 |
| Sep 12, 2024 | 1.4500 | 1.4980 | 1.4500 | 1.4820 | 1.4820 | 643,885 |
| Sep 11, 2024 | 1.4700 | 1.4740 | 1.4560 | 1.4560 | 1.4560 | 464,182 |
| Sep 10, 2024 | 1.4140 | 1.4560 | 1.4140 | 1.4560 | 1.4560 | 627,342 |
| Sep 9, 2024 | 1.4800 | 1.4800 | 1.4160 | 1.4260 | 1.4260 | 968,943 |
| Sep 6, 2024 | 1.4920 | 1.5060 | 1.4420 | 1.4420 | 1.4420 | 690,563 |
| Sep 5, 2024 | 1.4160 | 1.5300 | 1.4160 | 1.5200 | 1.5200 | 1,222,085 |
| Sep 4, 2024 | 1.4000 | 1.4240 | 1.4000 | 1.4120 | 1.4120 | 225,225 |
| Sep 3, 2024 | 1.4420 | 1.4420 | 1.4200 | 1.4200 | 1.4200 | 823,258 |
| Sep 2, 2024 | 1.4400 | 1.4420 | 1.4280 | 1.4400 | 1.4400 | 379,722 |
| Aug 30, 2024 | 1.4560 | 1.4580 | 1.4240 | 1.4360 | 1.4360 | 1,292,149 |
| Aug 29, 2024 | 1.4320 | 1.4320 | 1.4100 | 1.4160 | 1.4160 | 172,747 |
| Aug 28, 2024 | 1.4380 | 1.4380 | 1.4060 | 1.4160 | 1.4160 | 78,576 |
| Aug 27, 2024 | 1.4500 | 1.4500 | 1.4160 | 1.4200 | 1.4200 | 95,433 |
| Aug 26, 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Aug 23, 2024 | 1.4580 | 1.4600 | 1.4300 | 1.4320 | 1.4320 | 354,372 |
| Aug 22, 2024 | 1.3700 | 1.4440 | 1.3680 | 1.4360 | 1.4360 | 2,623,704 |
| Aug 21, 2024 | 1.3760 | 1.3980 | 1.3560 | 1.3660 | 1.3660 | 550,888 |
| Aug 20, 2024 | 1.3860 | 1.3860 | 1.3700 | 1.3700 | 1.3700 | 1,817,137 |
| Aug 19, 2024 | 1.3800 | 1.3860 | 1.3720 | 1.3780 | 1.3780 | 1,064,605 |
| Aug 16, 2024 | 1.3560 | 1.3900 | 1.3560 | 1.3900 | 1.3900 | 162,531 |
| Aug 15, 2024 | 1.3600 | 1.3600 | 1.3360 | 1.3560 | 1.3560 | 54,540 |
| Aug 14, 2024 | 1.3660 | 1.3660 | 1.3400 | 1.3440 | 1.3440 | 255,321 |
| Aug 13, 2024 | 1.3440 | 1.3500 | 1.3380 | 1.3460 | 1.3460 | 87,829 |
| Aug 12, 2024 | 1.3480 | 1.3480 | 1.3360 | 1.3380 | 1.3380 | 78,346 |
| Aug 9, 2024 | 1.3620 | 1.3660 | 1.3300 | 1.3400 | 1.3400 | 172,814 |
| Aug 8, 2024 | 1.3260 | 1.3380 | 1.3200 | 1.3280 | 1.3280 | 81,417 |
| Aug 7, 2024 | 1.3620 | 1.3620 | 1.3360 | 1.3460 | 1.3460 | 148,917 |
| Aug 6, 2024 | 1.3380 | 1.3580 | 1.3160 | 1.3260 | 1.3260 | 221,647 |
| Aug 5, 2024 | 1.3740 | 1.3760 | 1.2720 | 1.3400 | 1.3400 | 229,418 |
| Aug 2, 2024 | 1.3680 | 1.3720 | 1.3560 | 1.3600 | 1.3600 | 326,452 |
| Aug 1, 2024 | 1.3760 | 1.3980 | 1.3720 | 1.3800 | 1.3800 | 142,389 |
| Jul 31, 2024 | 1.4000 | 1.4000 | 1.3760 | 1.3760 | 1.3760 | 158,209 |
| Jul 30, 2024 | 1.3820 | 1.4060 | 1.3820 | 1.4000 | 1.4000 | 186,019 |
| Jul 29, 2024 | 1.3800 | 1.3800 | 1.3760 | 1.3800 | 1.3800 | 163,591 |
| Jul 26, 2024 | 1.3600 | 1.3920 | 1.3580 | 1.3920 | 1.3920 | 172,488 |
| Jul 25, 2024 | 1.3600 | 1.3600 | 1.3360 | 1.3600 | 1.3600 | 159,422 |
| Jul 24, 2024 | 1.3660 | 1.3760 | 1.3600 | 1.3700 | 1.3700 | 165,954 |
| Jul 23, 2024 | 1.3880 | 1.3880 | 1.3700 | 1.3780 | 1.3780 | 119,897 |
| Jul 22, 2024 | 1.3600 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 137,027 |
| Jul 19, 2024 | 1.3860 | 1.4020 | 1.3700 | 1.3740 | 1.3740 | 311,119 |
| Jul 18, 2024 | 1.3700 | 1.3880 | 1.3680 | 1.3800 | 1.3800 | 118,703 |
| Jul 17, 2024 | 1.3500 | 1.3660 | 1.3280 | 1.3660 | 1.3660 | 223,313 |
| Jul 16, 2024 | 1.3340 | 1.3680 | 1.3320 | 1.3660 | 1.3660 | 273,978 |
| Jul 15, 2024 | 1.3520 | 1.3560 | 1.3340 | 1.3340 | 1.3340 | 112,198 |
| Jul 12, 2024 | 1.3520 | 1.3700 | 1.3380 | 1.3620 | 1.3620 | 216,004 |
| Jul 11, 2024 | 1.3700 | 1.3700 | 1.3280 | 1.3400 | 1.3400 | 400,304 |
| Jul 10, 2024 | 1.3140 | 1.3660 | 1.3100 | 1.3500 | 1.3500 | 313,160 |
| Jul 9, 2024 | 1.2980 | 1.3240 | 1.2980 | 1.3200 | 1.3200 | 707,575 |
| Jul 8, 2024 | 1.2820 | 1.3040 | 1.2720 | 1.3040 | 1.3040 | 193,858 |
| Jul 5, 2024 | 1.2840 | 1.2860 | 1.2780 | 1.2860 | 1.2860 | 318,603 |
| Jul 4, 2024 | 1.3380 | 1.3380 | 1.2500 | 1.2800 | 1.2800 | 553,897 |
| Jul 3, 2024 | 1.2920 | 1.3300 | 1.2920 | 1.3280 | 1.3280 | 445,580 |
| Jul 2, 2024 | 1.2600 | 1.2820 | 1.2600 | 1.2800 | 1.2800 | 590,728 |
| Jul 1, 2024 | 1.2640 | 1.2700 | 1.2560 | 1.2700 | 1.2700 | 252,499 |
| Jun 28, 2024 | 1.2900 | 1.3000 | 1.2580 | 1.2580 | 1.2580 | 189,565 |
| Jun 27, 2024 | 1.2940 | 1.3000 | 1.2860 | 1.2940 | 1.2940 | 208,883 |
| Jun 26, 2024 | 1.3160 | 1.3200 | 1.2920 | 1.3020 | 1.3020 | 809,370 |
| Jun 25, 2024 | 1.3080 | 1.3180 | 1.3080 | 1.3120 | 1.3120 | 287,193 |
| Jun 24, 2024 | 1.3280 | 1.3300 | 1.3060 | 1.3080 | 1.3080 | 209,506 |
| Jun 21, 2024 | 1.3080 | 1.3180 | 1.3020 | 1.3140 | 1.3140 | 546,417 |
| Jun 20, 2024 | 1.3120 | 1.3380 | 1.3120 | 1.3220 | 1.3220 | 432,886 |
| Jun 19, 2024 | 1.3120 | 1.3240 | 1.3040 | 1.3220 | 1.3220 | 141,713 |
| Jun 18, 2024 | 1.3100 | 1.3140 | 1.3020 | 1.3140 | 1.3140 | 81,008 |
| Jun 17, 2024 | 1.3080 | 1.3100 | 1.2860 | 1.3000 | 1.3000 | 401,792 |
| Jun 14, 2024 | 1.3400 | 1.3400 | 1.2860 | 1.3000 | 1.3000 | 1,749,926 |
| Jun 13, 2024 | 1.3540 | 1.3540 | 1.3260 | 1.3280 | 1.3280 | 592,767 |
| Jun 12, 2024 | 1.3340 | 1.3520 | 1.3240 | 1.3420 | 1.3420 | 199,385 |
| Jun 11, 2024 | 1.3620 | 1.3620 | 1.3220 | 1.3280 | 1.3280 | 222,848 |
| Jun 10, 2024 | 1.3880 | 1.3880 | 1.3540 | 1.3700 | 1.3700 | 170,658 |
| Jun 7, 2024 | 1.3780 | 1.4040 | 1.3720 | 1.3860 | 1.3860 | 810,437 |
| Jun 6, 2024 | 1.4080 | 1.4080 | 1.3820 | 1.3880 | 1.3880 | 355,071 |
| Jun 5, 2024 | 1.3580 | 1.3960 | 1.3580 | 1.3960 | 1.3960 | 893,492 |
| Jun 4, 2024 | 1.3980 | 1.3980 | 1.3780 | 1.3800 | 1.3800 | 349,270 |
| Jun 3, 2024 | 1.3880 | 1.3940 | 1.3880 | 1.3900 | 1.3900 | 856,028 |
| May 31, 2024 | 1.4020 | 1.4040 | 1.3840 | 1.3860 | 1.3860 | 7,198,529 |
| May 30, 2024 | 1.3840 | 1.4040 | 1.3800 | 1.4040 | 1.4040 | 441,375 |
| May 29, 2024 | 1.3920 | 1.3940 | 1.3760 | 1.3840 | 1.3840 | 790,739 |
| May 28, 2024 | 1.3900 | 1.3960 | 1.3860 | 1.3900 | 1.3900 | 474,916 |
| May 27, 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | - |
| May 24, 2024 | 1.3500 | 1.3760 | 1.3460 | 1.3740 | 1.3740 | 743,535 |
| May 23, 2024 | 1.3520 | 1.3700 | 1.3360 | 1.3540 | 1.3540 | 730,170 |
| May 22, 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 226,965 |
| May 21, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 231,953 |
| May 20, 2024 | 1.3900 | 1.3980 | 1.3800 | 1.3800 | 1.3800 | 250,866 |
| May 17, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 1,729,880 |
| May 16, 2024 | 1.3080 | 1.3780 | 1.3080 | 1.3640 | 1.3640 | 15,046,941 |
| May 15, 2024 | 1.3020 | 1.3100 | 1.2960 | 1.3100 | 1.3100 | 670,550 |
| May 14, 2024 | 1.2900 | 1.3060 | 1.2900 | 1.3060 | 1.3060 | 220,123 |
| May 13, 2024 | 1.2960 | 1.2980 | 1.2860 | 1.2980 | 1.2980 | 283,398 |
| May 10, 2024 | 1.2900 | 1.3040 | 1.2760 | 1.3000 | 1.3000 | 249,004 |
| May 9, 2024 | 1.3100 | 1.3100 | 1.2920 | 1.2980 | 1.2980 | 185,142 |
| May 8, 2024 | 1.3160 | 1.3180 | 1.3040 | 1.3040 | 1.3040 | 258,954 |
| May 7, 2024 | 1.3100 | 1.3200 | 1.3080 | 1.3160 | 1.3160 | 812,152 |
| May 3, 2024 | 1.3020 | 1.3120 | 1.3000 | 1.3040 | 1.3040 | 667,020 |
| May 2, 2024 | 1.2880 | 1.3120 | 1.2780 | 1.3060 | 1.3060 | 2,121,159 |
| Apr 30, 2024 | 1.2600 | 1.2880 | 1.2560 | 1.2760 | 1.2760 | 1,361,896 |
| Apr 29, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 675,387 |
| Apr 26, 2024 | 1.2740 | 1.2820 | 1.2580 | 1.2680 | 1.2680 | 271,082 |
| Apr 25, 2024 | 1.2660 | 1.2700 | 1.2580 | 1.2620 | 1.2620 | 1,199,098 |
| Apr 24, 2024 | 1.2860 | 1.2860 | 1.2600 | 1.2660 | 1.2660 | 645,725 |
| Apr 23, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2760 | 1.2760 | 205,150 |
| Apr 22, 2024 | 1.2760 | 1.2900 | 1.2600 | 1.2640 | 1.2640 | 191,414 |
| Apr 19, 2024 | 1.2700 | 1.2720 | 1.2640 | 1.2700 | 1.2700 | 155,782 |
| Apr 18, 2024 | 1.2600 | 1.2860 | 1.2600 | 1.2780 | 1.2780 | 176,169 |
| Apr 17, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2740 | 1.2740 | 92,112 |
| Apr 16, 2024 | 1.2760 | 1.2860 | 1.2560 | 1.2640 | 1.2640 | 768,628 |
| Apr 15, 2024 | 1.2960 | 1.3020 | 1.2820 | 1.2880 | 1.2880 | 1,534,493 |
| Apr 12, 2024 | 1.2980 | 1.3060 | 1.2780 | 1.2940 | 1.2940 | 1,065,917 |
| Apr 11, 2024 | 1.2880 | 1.2900 | 1.2680 | 1.2900 | 1.2900 | 858,717 |
| Apr 10, 2024 | 1.2540 | 1.2880 | 1.2520 | 1.2880 | 1.2880 | 1,052,639 |
| Apr 9, 2024 | 1.2560 | 1.2560 | 1.2420 | 1.2440 | 1.2440 | 347,117 |
| Apr 8, 2024 | 1.2480 | 1.2700 | 1.2420 | 1.2480 | 1.2480 | 345,154 |
| Apr 5, 2024 | 1.2540 | 1.2540 | 1.2460 | 1.2520 | 1.2520 | 471,235 |
| Apr 4, 2024 | 1.2520 | 1.2620 | 1.2420 | 1.2560 | 1.2560 | 131,809 |
| Apr 3, 2024 | 1.2440 | 1.2520 | 1.2360 | 1.2500 | 1.2500 | 431,432 |
| Apr 2, 2024 | 1.2540 | 1.2540 | 1.2280 | 1.2360 | 1.2360 | 1,875,057 |
| Mar 28, 2024 | 1.2600 | 1.2620 | 1.2440 | 1.2520 | 1.2520 | 300,550 |
| Mar 27, 2024 | 1.2720 | 1.2780 | 1.2600 | 1.2620 | 1.2620 | 188,234 |
| Mar 26, 2024 | 1.2460 | 1.2760 | 1.2460 | 1.2740 | 1.2740 | 665,025 |
| Mar 25, 2024 | 1.2680 | 1.2680 | 1.2420 | 1.2520 | 1.2520 | 795,872 |
| Mar 22, 2024 | 1.2320 | 1.2820 | 1.2320 | 1.2700 | 1.2700 | 655,859 |
| Mar 21, 2024 | 1.2640 | 1.2720 | 1.2540 | 1.2720 | 1.2720 | 510,814 |
| Mar 20, 2024 | 1.2440 | 1.2540 | 1.2440 | 1.2540 | 1.2540 | 315,669 |
| Mar 19, 2024 | 1.2480 | 1.2560 | 1.2440 | 1.2480 | 1.2480 | 351,466 |
| Mar 18, 2024 | 1.2500 | 1.2740 | 1.2480 | 1.2640 | 1.2640 | 154,037 |
| Mar 15, 2024 | 1.2440 | 1.2620 | 1.2400 | 1.2620 | 1.2620 | 496,645 |
| Mar 14, 2024 | 1.2700 | 1.2740 | 1.2440 | 1.2440 | 1.2440 | 552,853 |
| Mar 13, 2024 | 1.2660 | 1.2780 | 1.2640 | 1.2680 | 1.2680 | 764,637 |
| Mar 12, 2024 | 1.2620 | 1.2760 | 1.2580 | 1.2740 | 1.2740 | 267,253 |
| Mar 11, 2024 | 1.2600 | 1.2740 | 1.2520 | 1.2700 | 1.2700 | 559,226 |
| Mar 8, 2024 | 1.2620 | 1.2720 | 1.2520 | 1.2680 | 1.2680 | 776,087 |
| Mar 7, 2024 | 1.2580 | 1.2700 | 1.2460 | 1.2620 | 1.2620 | 1,049,941 |
| Mar 6, 2024 | 1.2300 | 1.2620 | 1.2260 | 1.2580 | 1.2580 | 2,258,015 |
| Mar 5, 2024 | 1.2000 | 1.2340 | 1.2000 | 1.2280 | 1.2280 | 652,072 |
| Mar 4, 2024 | 1.1880 | 1.1980 | 1.1880 | 1.1960 | 1.1960 | 1,100,594 |
| Mar 1, 2024 | 1.1520 | 1.1880 | 1.1480 | 1.1860 | 1.1860 | 1,203,543 |
| Feb 29, 2024 | 1.1740 | 1.1760 | 1.1340 | 1.1340 | 1.1340 | 4,143,377 |
| Feb 28, 2024 | 1.1660 | 1.1780 | 1.1600 | 1.1640 | 1.1640 | 1,032,684 |
| Feb 27, 2024 | 1.2000 | 1.2000 | 1.1760 | 1.1880 | 1.1880 | 697,783 |
| Feb 26, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1880 | 1.1880 | 267,121 |
| Feb 23, 2024 | 1.1840 | 1.2060 | 1.1800 | 1.1900 | 1.1900 | 2,019,774 |
| Feb 22, 2024 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 855,614 |
| Feb 21, 2024 | 1.1980 | 1.2140 | 1.1900 | 1.2060 | 1.2060 | 720,763 |
| Feb 20, 2024 | 1.1860 | 1.2060 | 1.1800 | 1.2000 | 1.2000 | 740,847 |
| Feb 19, 2024 | 1.2100 | 1.2100 | 1.1860 | 1.1860 | 1.1860 | 234,963 |
| Feb 16, 2024 | 1.2340 | 1.2560 | 1.2040 | 1.2100 | 1.2100 | 262,099 |
| Feb 15, 2024 | 1.2400 | 1.2500 | 1.2240 | 1.2300 | 1.2300 | 178,136 |
| Feb 14, 2024 | 1.2500 | 1.2540 | 1.2320 | 1.2340 | 1.2340 | 493,627 |
| Feb 13, 2024 | 1.2660 | 1.2680 | 1.2360 | 1.2440 | 1.2440 | 721,899 |
| Feb 12, 2024 | 1.2360 | 1.2680 | 1.2120 | 1.2640 | 1.2640 | 375,930 |
| Feb 9, 2024 | 1.2240 | 1.2380 | 1.2160 | 1.2380 | 1.2380 | 192,999 |
| Feb 8, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2180 | 1.2180 | 157,314 |
| Feb 7, 2024 | 1.1880 | 1.2080 | 1.1880 | 1.2000 | 1.2000 | 360,985 |
| Feb 6, 2024 | 1.2100 | 1.2100 | 1.1820 | 1.2000 | 1.2000 | 263,057 |
| Feb 5, 2024 | 1.2100 | 1.2220 | 1.1940 | 1.2160 | 1.2160 | 441,979 |
| Feb 2, 2024 | 1.2040 | 1.2080 | 1.1860 | 1.1960 | 1.1960 | 134,397 |
| Feb 1, 2024 | 1.2200 | 1.2240 | 1.1980 | 1.2040 | 1.2040 | 154,018 |
| Jan 31, 2024 | 1.2440 | 1.2440 | 1.2240 | 1.2260 | 1.2260 | 251,427 |
| Jan 30, 2024 | 1.2440 | 1.2520 | 1.2420 | 1.2440 | 1.2440 | 87,903 |
| Jan 29, 2024 | 1.2560 | 1.2560 | 1.2340 | 1.2440 | 1.2440 | 105,027 |
| Jan 26, 2024 | 1.2700 | 1.2700 | 1.2440 | 1.2500 | 1.2500 | 132,142 |
| Jan 25, 2024 | 1.2460 | 1.2680 | 1.2300 | 1.2640 | 1.2640 | 192,081 |
| Jan 24, 2024 | 1.2360 | 1.2400 | 1.2220 | 1.2320 | 1.2320 | 164,244 |
| Jan 23, 2024 | 1.2360 | 1.2700 | 1.2280 | 1.2400 | 1.2400 | 150,534 |
| Jan 22, 2024 | 1.2360 | 1.2480 | 1.2300 | 1.2300 | 1.2300 | 315,681 |
| Jan 19, 2024 | 1.2080 | 1.2300 | 1.2080 | 1.2180 | 1.2180 | 273,181 |
| Jan 18, 2024 | 1.2000 | 1.2140 | 1.1980 | 1.2000 | 1.2000 | 101,347 |
| Jan 17, 2024 | 1.2060 | 1.2100 | 1.1940 | 1.2100 | 1.2100 | 121,281 |
| Jan 16, 2024 | 1.1920 | 1.2220 | 1.1820 | 1.2100 | 1.2100 | 1,783,454 |
| Jan 15, 2024 | 1.1660 | 1.1940 | 1.1660 | 1.1900 | 1.1900 | 168,882 |
Related Tickers
C5H.IR Cairn Homes plc
2.1100
-5.59%
CRN.L Cairn Homes plc
175.00
-5.20%
CNHHY Cairn Homes plc
15.15
0.00%
CRST.L Crest Nicholson Holdings plc
156.40
-0.06%
MHO M/I Homes, Inc.
126.40
+1.83%
GRBK Green Brick Partners, Inc.
55.81
+2.42%
MTH Meritage Homes Corporation
75.60
+2.25%
VTY.L Vistry Group PLC
512.50
-1.44%