At close: 2:05:42 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 30, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 110 |
| Dec 27, 2024 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 1,495 |
| Dec 23, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 843 |
| Dec 20, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 60 |
| Dec 19, 2024 | 5.40 | 5.40 | 4.22 | 5.20 | 5.20 | 10,132 |
| Dec 18, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 17, 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 981 |
| Dec 16, 2024 | 5.20 | 5.55 | 5.20 | 5.55 | 5.55 | 2,982 |
| Dec 13, 2024 | 4.62 | 5.10 | 4.62 | 5.10 | 5.10 | 2,219 |
| Dec 12, 2024 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | 2,329 |
| Dec 11, 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 1,480 |
| Dec 10, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 9, 2024 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 885 |
| Dec 6, 2024 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 79 |
| Dec 5, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Dec 4, 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | 1,667 |
| Dec 3, 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 851 |
| Dec 2, 2024 | 5.60 | 5.70 | 5.35 | 5.40 | 5.40 | 5,022 |
| Nov 29, 2024 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 951 |
| Nov 28, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 27, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 971 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 3,334 |
| Nov 25, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Nov 22, 2024 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 491 |
| Nov 21, 2024 | 5.50 | 5.50 | 5.25 | 5.30 | 5.30 | 5,093 |
| Nov 20, 2024 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | 1,650 |
| Nov 19, 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 926 |
| Nov 18, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 15, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov 14, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 392 |
| Nov 13, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 2,109 |
| Nov 12, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 273 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.65 | 5.75 | 5.75 | 6,094 |
| Nov 8, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 2,509 |
| Nov 7, 2024 | 5.90 | 5.90 | 5.75 | 5.80 | 5.80 | 4,138 |
| Nov 6, 2024 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | 7,230 |
| Nov 5, 2024 | 5.80 | 5.95 | 5.70 | 5.95 | 5.95 | 7,655 |
| Nov 4, 2024 | 5.90 | 6.50 | 5.45 | 5.65 | 5.65 | 18,221 |
| Nov 1, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Oct 31, 2024 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | 400 |
| Oct 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 29, 2024 | 4.76 | 4.80 | 4.66 | 4.70 | 4.70 | 2,617 |
| Oct 28, 2024 | 4.68 | 4.98 | 4.68 | 4.88 | 4.88 | 2,411 |
| Oct 25, 2024 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 1,294 |
| Oct 24, 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 530 |
| Oct 23, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Oct 22, 2024 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 3,495 |
| Oct 21, 2024 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 6,568 |
| Oct 18, 2024 | 4.86 | 4.88 | 4.78 | 4.80 | 4.80 | 2,286 |
| Oct 17, 2024 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 50 |
| Oct 16, 2024 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 175 |
| Oct 15, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Oct 14, 2024 | 4.68 | 4.76 | 4.68 | 4.76 | 4.76 | 7,688 |
| Oct 11, 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - |
| Oct 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Oct 9, 2024 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 9,717 |
| Oct 8, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Oct 7, 2024 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 1,981 |
| Oct 4, 2024 | 4.40 | 4.40 | 4.28 | 4.28 | 4.28 | 2,709 |
| Oct 3, 2024 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | 895 |
| Oct 2, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Oct 1, 2024 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 1,220 |
| Sep 30, 2024 | 4.18 | 4.30 | 4.18 | 4.22 | 4.22 | 1,388 |
| Sep 27, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| Sep 26, 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | 874 |
| Sep 25, 2024 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 13,377 |
| Sep 24, 2024 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | 925 |
| Sep 23, 2024 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | 5,462 |
| Sep 20, 2024 | 4.68 | 4.68 | 4.50 | 4.50 | 4.50 | 5,670 |
| Sep 19, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Sep 18, 2024 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | 720 |
| Sep 17, 2024 | 4.96 | 4.96 | 4.76 | 4.76 | 4.76 | 275 |
| Sep 16, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Sep 13, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| Sep 12, 2024 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 1,597 |
| Sep 11, 2024 | 4.86 | 4.86 | 4.72 | 4.72 | 4.72 | 7,268 |
| Sep 10, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Sep 9, 2024 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | 1,520 |
| Sep 6, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Sep 5, 2024 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | 524 |
| Sep 4, 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 1,200 |
| Sep 3, 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | 1,629 |
| Sep 2, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 505 |
| Aug 30, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 300 |
| Aug 29, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Aug 28, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 825 |
| Aug 27, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 964 |
| Aug 26, 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 486 |
| Aug 23, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 240 |
| Aug 22, 2024 | 5.15 | 5.45 | 5.10 | 5.20 | 5.20 | 4,698 |
| Aug 21, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 3,953 |
| Aug 20, 2024 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | 4,196 |
| Aug 19, 2024 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 5,944 |
| Aug 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Aug 15, 2024 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 16 |
| Aug 14, 2024 | 5.30 | 5.60 | 5.25 | 5.25 | 5.25 | 3,840 |
| Aug 13, 2024 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 14,054 |
| Aug 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 600 |
| Aug 9, 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 844 |
| Aug 8, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | 30 |
| Aug 7, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 6, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 5, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Aug 2, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Aug 1, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Jul 31, 2024 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 20 |
| Jul 30, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 29, 2024 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | 913 |
| Jul 26, 2024 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 6,274 |
| Jul 25, 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 5,500 |
| Jul 24, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 23, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jul 22, 2024 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | 118 |
| Jul 19, 2024 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | 1,399 |
| Jul 18, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 120 |
| Jul 17, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 76 |
| Jul 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 12, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 2,196 |
| Jul 11, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jul 10, 2024 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | 1,076 |
| Jul 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 8, 2024 | 5.85 | 6.00 | 5.85 | 5.85 | 5.85 | 23 |
| Jul 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jul 4, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jul 3, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 31 |
| Jul 2, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jul 1, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 28, 2024 | 5.65 | 5.95 | 5.65 | 5.85 | 5.85 | 2,219 |
| Jun 27, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 26, 2024 | 5.50 | 5.60 | 5.40 | 5.55 | 5.55 | 11,495 |
| Jun 25, 2024 | 5.80 | 5.80 | 5.50 | 5.60 | 5.60 | 1,822 |
| Jun 24, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 784 |
| Jun 21, 2024 | 5.80 | 5.80 | 5.65 | 5.65 | 5.65 | 841 |
| Jun 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 19, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 14, 2024 | 6.20 | 6.20 | 5.95 | 5.95 | 5.95 | 937 |
| Jun 13, 2024 | 6.25 | 6.40 | 6.15 | 6.15 | 6.15 | 2,784 |
| Jun 12, 2024 | 6.15 | 6.40 | 6.15 | 6.35 | 6.35 | 1,989 |
| Jun 11, 2024 | 5.95 | 6.20 | 5.95 | 6.10 | 6.10 | 1,648 |
| Jun 10, 2024 | 6.05 | 6.05 | 5.80 | 5.85 | 5.85 | 3,407 |
| Jun 7, 2024 | 6.00 | 6.45 | 6.00 | 6.20 | 6.20 | 5,243 |
| Jun 6, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 5, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 4, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 3, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 926 |
| May 31, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 458 |
| May 30, 2024 | 5.75 | 5.75 | 5.60 | 5.60 | 5.60 | 73 |
| May 29, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 283 |
| May 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 632 |
| May 27, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| May 24, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| May 23, 2024 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1,024 |
| May 22, 2024 | 5.90 | 5.90 | 5.65 | 5.65 | 5.65 | 1,682 |
| May 21, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 17, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 900 |
| May 16, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 14, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| May 13, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| May 10, 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 1,231 |
| May 9, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| May 8, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| May 7, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| May 6, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 150 |
| May 3, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 1,046 |
| May 2, 2024 | 6.20 | 6.20 | 6.05 | 6.05 | 6.05 | 150 |
| Apr 30, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 26, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Apr 25, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 24, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 592 |
| Apr 23, 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 94 |
| Apr 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 17, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 4,035 |
| Apr 16, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Apr 15, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | 158 |
| Apr 12, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Apr 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Apr 9, 2024 | 6.45 | 6.45 | 5.95 | 5.95 | 5.95 | 2,866 |
| Apr 8, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Apr 5, 2024 | 6.50 | 6.55 | 6.30 | 6.55 | 6.55 | 13,211 |
| Apr 4, 2024 | 5.90 | 6.60 | 5.90 | 6.60 | 6.60 | 7,279 |
| Apr 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 2, 2024 | 6.20 | 6.20 | 5.85 | 6.00 | 6.00 | 1,583 |
| Mar 28, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | 500 |
| Mar 27, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 26, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 25, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Mar 22, 2024 | 6.30 | 6.40 | 6.30 | 6.35 | 6.35 | 1,027 |
| Mar 21, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Mar 20, 2024 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 792 |
| Mar 19, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Mar 18, 2024 | 6.35 | 6.35 | 5.95 | 5.95 | 5.95 | 2,877 |
| Mar 15, 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 2,310 |
| Mar 14, 2024 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | 4,983 |
| Mar 13, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 591 |
| Mar 12, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 2,647 |
| Mar 11, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 8, 2024 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 324 |
| Mar 7, 2024 | 5.70 | 5.90 | 5.50 | 5.75 | 5.75 | 2,483 |
| Mar 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 5, 2024 | 5.90 | 5.90 | 5.75 | 5.75 | 5.75 | 1,134 |
| Mar 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 1, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 29, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 28, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 27, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Feb 26, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 726 |
| Feb 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Feb 22, 2024 | 5.70 | 5.85 | 5.65 | 5.85 | 5.85 | 1,700 |
| Feb 21, 2024 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | 571 |
| Feb 20, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 750 |
| Feb 19, 2024 | 6.20 | 6.20 | 5.50 | 5.80 | 5.80 | 7,343 |
| Feb 16, 2024 | 6.20 | 6.50 | 6.05 | 6.25 | 6.25 | 22,674 |
| Feb 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 14, 2024 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 1,000 |
| Feb 13, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 905 |
| Feb 12, 2024 | 5.90 | 6.00 | 5.85 | 5.85 | 5.85 | 3,313 |
| Feb 9, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,781 |
| Feb 8, 2024 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 3,652 |
| Feb 7, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Feb 6, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 88 |
| Feb 5, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Feb 2, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 175 |
| Feb 1, 2024 | 5.80 | 5.85 | 5.70 | 5.70 | 5.70 | 2,676 |
| Jan 31, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2,048 |
| Jan 30, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 7,739 |
| Jan 29, 2024 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 3,079 |
| Jan 26, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 25, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 24, 2024 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 445 |
| Jan 23, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 22, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 4,480 |
| Jan 19, 2024 | 5.90 | 5.95 | 5.85 | 5.85 | 5.85 | 3,545 |
| Jan 18, 2024 | 6.05 | 6.05 | 5.80 | 5.90 | 5.90 | 23,415 |
| Jan 17, 2024 | 5.40 | 5.90 | 5.35 | 5.90 | 5.90 | 26,539 |
| Jan 16, 2024 | 5.35 | 5.70 | 5.35 | 5.35 | 5.35 | 6,850 |
| Jan 15, 2024 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 18,425 |
| Jan 12, 2024 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 873 |
| Jan 11, 2024 | 5.00 | 5.40 | 5.00 | 5.35 | 5.35 | 2,364 |
| Jan 10, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 1,078 |
| Jan 9, 2024 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | 161 |
| Jan 8, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 5, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 4, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Jan 3, 2024 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 220 |
| Jan 2, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
Related Tickers
2HRA.DE H&R GmbH & Co. KGaA
3.3900
+1.19%
AP3.DE Air Products and Chemicals, Inc.
280.40
-0.46%
AMC.DE Albemarle Corporation
83.99
-1.27%
NTG.DE Nabaltec AG
13.50
+1.12%
MZX.DE Masterflex SE
9.38
+1.08%
UZU.DE Uzin Utz SE
48.60
0.00%
FPE3.DE Fuchs SE
41.66
-0.48%
BNN.DE BRAIN Biotech AG
3.5500
+2.90%
FPE.DE Fuchs SE
31.80
-0.63%
AIL.DE L'Air Liquide S.A.
155.00
-0.53%