Unlock stock picks and a broker-level newsfeed that powers Wall Street.
2.1000
-0.2400
(-10.26%)
At close: April 4 at 12:32:35 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 2.2800 | 2.2800 | 2.1000 | 2.1000 | 2.1000 | 1,300 |
| Apr 3, 2025 | 2.5000 | 2.5000 | 2.3400 | 2.3400 | 2.3400 | 10,942 |
| Apr 2, 2025 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 2.3800 | 14,216 |
| Apr 1, 2025 | 2.4600 | 2.5000 | 2.4000 | 2.5000 | 2.5000 | 22,101 |
| Mar 31, 2025 | 2.3600 | 2.4600 | 2.3600 | 2.4600 | 2.4600 | 39,826 |
| Mar 28, 2025 | 2.4600 | 2.4600 | 2.2800 | 2.3400 | 2.3400 | 19,137 |
| Mar 27, 2025 | 2.4600 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 300 |
| Mar 26, 2025 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| Mar 25, 2025 | 2.4800 | 2.4800 | 2.4600 | 2.4600 | 2.4600 | 241 |
| Mar 24, 2025 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Mar 21, 2025 | 2.9400 | 2.9400 | 2.7200 | 2.7200 | 2.7200 | 401 |
| Mar 20, 2025 | 3.0200 | 3.0200 | 2.7800 | 2.8800 | 2.8800 | 2,117 |
| Mar 19, 2025 | 3.2200 | 3.2200 | 3.0800 | 3.0800 | 3.0800 | 8,707 |
| Mar 18, 2025 | 3.1600 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 1,761 |
| Mar 17, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 14, 2025 | 3.5600 | 3.5600 | 3.0800 | 3.0800 | 3.0800 | 12,257 |
| Mar 13, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 12, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Mar 11, 2025 | 3.6800 | 3.6800 | 3.4600 | 3.4600 | 3.4600 | 2,332 |
| Mar 10, 2025 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | 1,200 |
| Mar 7, 2025 | 3.7800 | 3.8200 | 3.7400 | 3.7400 | 3.7400 | 1,614 |
| Mar 6, 2025 | 4.0800 | 4.1000 | 3.5400 | 3.5400 | 3.5400 | 11,472 |
| Mar 5, 2025 | 4.0000 | 4.1600 | 3.8800 | 4.1600 | 4.1600 | 6,021 |
| Mar 4, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Mar 3, 2025 | 3.8200 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 2,619 |
| Feb 28, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 27, 2025 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 26, 2025 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 25, 2025 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 3,351 |
| Feb 24, 2025 | 4.2000 | 4.2000 | 3.3000 | 3.3000 | 3.3000 | 6,340 |
| Feb 21, 2025 | 4.3600 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 500 |
| Feb 20, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 19, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 18, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Feb 17, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Feb 14, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 13, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Feb 12, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 11, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 10, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Feb 7, 2025 | 4.3000 | 4.3400 | 4.2000 | 4.3000 | 4.3000 | 4,553 |
| Feb 6, 2025 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | 4,342 |
| Feb 5, 2025 | 4.3200 | 4.3200 | 4.2400 | 4.2400 | 4.2400 | 2,294 |
| Feb 4, 2025 | 4.3000 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 2,689 |
| Feb 3, 2025 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Jan 31, 2025 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 2,920 |
| Jan 30, 2025 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 500 |
| Jan 29, 2025 | 4.4000 | 4.4200 | 4.3800 | 4.3800 | 4.3800 | 3,167 |
| Jan 28, 2025 | 4.3400 | 4.4000 | 4.3400 | 4.4000 | 4.4000 | 1,015 |
| Jan 27, 2025 | 4.2200 | 4.4000 | 4.2200 | 4.3400 | 4.3400 | 1,030 |
| Jan 24, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jan 23, 2025 | 4.5000 | 4.5000 | 4.3000 | 4.3200 | 4.3200 | 3,179 |
| Jan 22, 2025 | 4.5400 | 4.7000 | 4.4000 | 4.5000 | 4.5000 | 24,858 |
| Jan 21, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 20, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 17, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 16, 2025 | 4.9800 | 4.9800 | 4.9000 | 4.9600 | 4.9600 | 801 |
| Jan 15, 2025 | 4.9800 | 4.9800 | 4.8400 | 4.8400 | 4.8400 | 128 |
| Jan 14, 2025 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Jan 13, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Jan 10, 2025 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 110 |
| Jan 9, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 8, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Jan 7, 2025 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 961 |
| Jan 6, 2025 | 5.3500 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 2,564 |
| Jan 3, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 40 |
| Jan 2, 2025 | 5.5000 | 5.5000 | 5.3500 | 5.3500 | 5.3500 | 926 |
| Dec 30, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Dec 27, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4000 | 5.4000 | 1,495 |
| Dec 23, 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.3000 | 843 |
| Dec 20, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 60 |
| Dec 19, 2024 | 5.4000 | 5.4000 | 4.2200 | 5.2000 | 5.2000 | 10,132 |
| Dec 18, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Dec 17, 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | 5.4000 | 981 |
| Dec 16, 2024 | 5.2000 | 5.5500 | 5.2000 | 5.5500 | 5.5500 | 2,982 |
| Dec 13, 2024 | 4.6200 | 5.1000 | 4.6200 | 5.1000 | 5.1000 | 2,219 |
| Dec 12, 2024 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 2,329 |
| Dec 11, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | 5.0000 | 1,480 |
| Dec 10, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 9, 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | 885 |
| Dec 6, 2024 | 5.1500 | 5.1500 | 5.0500 | 5.0500 | 5.0500 | 79 |
| Dec 5, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Dec 4, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 1,667 |
| Dec 3, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 851 |
| Dec 2, 2024 | 5.6000 | 5.7000 | 5.3500 | 5.4000 | 5.4000 | 5,022 |
| Nov 29, 2024 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | 5.6500 | 951 |
| Nov 28, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Nov 27, 2024 | 5.6000 | 5.6000 | 5.5500 | 5.6000 | 5.6000 | 971 |
| Nov 26, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 3,334 |
| Nov 25, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Nov 22, 2024 | 5.3000 | 5.5500 | 5.3000 | 5.5500 | 5.5500 | 491 |
| Nov 21, 2024 | 5.5000 | 5.5000 | 5.2500 | 5.3000 | 5.3000 | 5,093 |
| Nov 20, 2024 | 5.3500 | 5.5500 | 5.3500 | 5.5500 | 5.5500 | 1,650 |
| Nov 19, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 926 |
| Nov 18, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 15, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 14, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 392 |
| Nov 13, 2024 | 5.7500 | 5.7500 | 5.6500 | 5.7000 | 5.7000 | 2,109 |
| Nov 12, 2024 | 5.8000 | 5.8500 | 5.7500 | 5.7500 | 5.7500 | 273 |
| Nov 11, 2024 | 5.9000 | 5.9000 | 5.6500 | 5.7500 | 5.7500 | 6,094 |
| Nov 8, 2024 | 5.8500 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 2,509 |
| Nov 7, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.8000 | 5.8000 | 4,138 |
| Nov 6, 2024 | 6.0000 | 6.1000 | 5.9000 | 5.9000 | 5.9000 | 7,230 |
| Nov 5, 2024 | 5.8000 | 5.9500 | 5.7000 | 5.9500 | 5.9500 | 7,655 |
| Nov 4, 2024 | 5.9000 | 6.5000 | 5.4500 | 5.6500 | 5.6500 | 18,221 |
| Nov 1, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Oct 31, 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | 4.7200 | 400 |
| Oct 30, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 29, 2024 | 4.7600 | 4.8000 | 4.6600 | 4.7000 | 4.7000 | 2,617 |
| Oct 28, 2024 | 4.6800 | 4.9800 | 4.6800 | 4.8800 | 4.8800 | 2,411 |
| Oct 25, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 1,294 |
| Oct 24, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 530 |
| Oct 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 22, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 3,495 |
| Oct 21, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 6,568 |
| Oct 18, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 2,286 |
| Oct 17, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 50 |
| Oct 16, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 175 |
| Oct 15, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Oct 14, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 7,688 |
| Oct 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Oct 10, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 9, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 9,717 |
| Oct 8, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Oct 7, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,981 |
| Oct 4, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.2800 | 2,709 |
| Oct 3, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 895 |
| Oct 2, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Oct 1, 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | 1,220 |
| Sep 30, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.2200 | 4.2200 | 1,388 |
| Sep 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 26, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 874 |
| Sep 25, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 13,377 |
| Sep 24, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 925 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | 5,462 |
| Sep 20, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 5,670 |
| Sep 19, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Sep 18, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 720 |
| Sep 17, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 275 |
| Sep 16, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Sep 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 12, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 1,597 |
| Sep 11, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7200 | 4.7200 | 7,268 |
| Sep 10, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Sep 9, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 1,520 |
| Sep 6, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Sep 5, 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 524 |
| Sep 4, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,200 |
| Sep 3, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,629 |
| Sep 2, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 505 |
| Aug 30, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 300 |
| Aug 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Aug 28, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 825 |
| Aug 27, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 964 |
| Aug 26, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 486 |
| Aug 23, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 240 |
| Aug 22, 2024 | 5.1500 | 5.4500 | 5.1000 | 5.2000 | 5.2000 | 4,698 |
| Aug 21, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 3,953 |
| Aug 20, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 4,196 |
| Aug 19, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 5,944 |
| Aug 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Aug 15, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 16 |
| Aug 14, 2024 | 5.3000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 3,840 |
| Aug 13, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 14,054 |
| Aug 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Aug 9, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 844 |
| Aug 8, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 30 |
| Aug 7, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 6, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 5, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 2, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Aug 1, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Jul 31, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 20 |
| Jul 30, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jul 29, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | 5.4500 | 913 |
| Jul 26, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 6,274 |
| Jul 25, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | 5.8500 | 5,500 |
| Jul 24, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 22, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.5500 | 5.5500 | 118 |
| Jul 19, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 1,399 |
| Jul 18, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 120 |
| Jul 17, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 76 |
| Jul 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 15, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 12, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 2,196 |
| Jul 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Jul 10, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 1,076 |
| Jul 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 8, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 23 |
| Jul 5, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 4, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jul 3, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | 6.0500 | 31 |
| Jul 2, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 1, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 28, 2024 | 5.6500 | 5.9500 | 5.6500 | 5.8500 | 5.8500 | 2,219 |
| Jun 27, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jun 26, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5500 | 5.5500 | 11,495 |
| Jun 25, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,822 |
| Jun 24, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 784 |
| Jun 21, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 841 |
| Jun 20, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 19, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 18, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 17, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jun 14, 2024 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | 5.9500 | 937 |
| Jun 13, 2024 | 6.2500 | 6.4000 | 6.1500 | 6.1500 | 6.1500 | 2,784 |
| Jun 12, 2024 | 6.1500 | 6.4000 | 6.1500 | 6.3500 | 6.3500 | 1,989 |
| Jun 11, 2024 | 5.9500 | 6.2000 | 5.9500 | 6.1000 | 6.1000 | 1,648 |
| Jun 10, 2024 | 6.0500 | 6.0500 | 5.8000 | 5.8500 | 5.8500 | 3,407 |
| Jun 7, 2024 | 6.0000 | 6.4500 | 6.0000 | 6.2000 | 6.2000 | 5,243 |
| Jun 6, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 5, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 4, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 3, 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | 926 |
| May 31, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 458 |
| May 30, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 73 |
| May 29, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.6000 | 283 |
| May 28, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 632 |
| May 27, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| May 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| May 23, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 1,024 |
| May 22, 2024 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | 5.6500 | 1,682 |
| May 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| May 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 900 |
| May 16, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 15, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 14, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 13, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| May 10, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | 1,231 |
| May 9, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| May 8, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| May 7, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| May 6, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 150 |
| May 3, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 1,046 |
| May 2, 2024 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | 6.0500 | 150 |
| Apr 30, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Apr 29, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Apr 26, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Apr 25, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 24, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 592 |
| Apr 23, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 94 |
| Apr 22, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 18, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 17, 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 6.0000 | 4,035 |
| Apr 16, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Apr 15, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 158 |
| Apr 12, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Apr 11, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 10, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 9, 2024 | 6.4500 | 6.4500 | 5.9500 | 5.9500 | 5.9500 | 2,866 |
| Apr 8, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Apr 5, 2024 | 6.5000 | 6.5500 | 6.3000 | 6.5500 | 6.5500 | 13,211 |
| Apr 4, 2024 | 5.9000 | 6.6000 | 5.9000 | 6.6000 | 6.6000 | 7,279 |
Related Tickers
MZX.DE Masterflex SE
9.92
-1.78%
AP3.DE Air Products and Chemicals, Inc.
247.40
-3.89%
NTG.DE Nabaltec AG
14.75
-1.67%
AMC.DE Albemarle Corporation
54.75
-10.70%
2HRA.DE H&R GmbH & Co. KGaA
3.7700
-9.37%
BNN.DE BRAIN Biotech AG
2.2200
-6.72%
UZU.DE Uzin Utz SE
54.50
-4.39%
FPE3.DE Fuchs SE
40.34
-5.57%
AIL.DE L'Air Liquide S.A.
173.12
-0.72%
FPE.DE Fuchs SE
30.55
-5.12%