9.79
-0.01
(-0.10%)
As of 1:51:01 PM GMT+1. Market Open.
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 23, 2025 | 9.81 | 9.83 | 9.78 | 9.79 | 9.79 | 220,894 |
Jan 22, 2025 | 9.86 | 9.88 | 9.77 | 9.80 | 9.80 | 1,256,013 |
Jan 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Jan 20, 2025 | 9.86 | 10.00 | 9.83 | 10.00 | 10.00 | 38,269 |
Jan 17, 2025 | 9.79 | 9.87 | 9.77 | 9.83 | 9.83 | 387,732 |
Jan 16, 2025 | 9.72 | 9.83 | 9.71 | 9.78 | 9.78 | 769,689 |
Jan 15, 2025 | 9.57 | 9.73 | 9.57 | 9.63 | 9.63 | 631,604 |
Jan 14, 2025 | 9.61 | 9.62 | 9.54 | 9.57 | 9.57 | 280,964 |
Jan 13, 2025 | 9.55 | 9.61 | 9.46 | 9.60 | 9.60 | 111,351 |
Jan 10, 2025 | 9.65 | 9.66 | 9.55 | 9.60 | 9.60 | 99,473 |
Jan 9, 2025 | 9.51 | 9.68 | 9.50 | 9.59 | 9.59 | 43,144 |
Jan 8, 2025 | 9.54 | 9.62 | 9.49 | 9.55 | 9.55 | 64,404 |
Jan 7, 2025 | 9.38 | 9.46 | 9.33 | 9.42 | 9.42 | 343,849 |
Jan 6, 2025 | 9.51 | 9.56 | 9.49 | 9.54 | 9.54 | 88,790 |
Jan 3, 2025 | 9.46 | 9.56 | 9.46 | 9.50 | 9.50 | 41,051 |
Jan 2, 2025 | 9.46 | 9.54 | 9.35 | 9.53 | 9.53 | 63,874 |
Dec 30, 2024 | 9.43 | 9.48 | 9.42 | 9.45 | 9.45 | 28,950 |
Dec 27, 2024 | 9.37 | 9.46 | 9.35 | 9.46 | 9.46 | 19,416 |
Dec 23, 2024 | 9.33 | 9.34 | 9.25 | 9.27 | 9.27 | 20,952 |
Dec 20, 2024 | 9.21 | 9.26 | 9.08 | 9.24 | 9.24 | 44,254 |
Dec 19, 2024 | 9.25 | 9.31 | 9.22 | 9.31 | 9.31 | 51,959 |
Dec 18, 2024 | 9.26 | 9.37 | 9.26 | 9.37 | 9.37 | 68,038 |
Dec 17, 2024 | 9.29 | 9.30 | 9.19 | 9.22 | 9.22 | 30,693 |
Dec 16, 2024 | 9.27 | 9.29 | 9.23 | 9.26 | 9.26 | 22,106 |
Dec 13, 2024 | 9.25 | 9.29 | 9.21 | 9.29 | 9.29 | 23,288 |
Dec 12, 2024 | 9.24 | 9.29 | 9.22 | 9.26 | 9.26 | 65,071 |
Dec 11, 2024 | 9.18 | 9.25 | 9.17 | 9.24 | 9.24 | 18,262 |
Dec 10, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
Dec 9, 2024 | 9.11 | 9.15 | 9.08 | 9.12 | 9.12 | 36,428 |
Dec 6, 2024 | 9.10 | 9.14 | 9.01 | 9.03 | 9.03 | 49,076 |
Dec 5, 2024 | 9.08 | 9.13 | 9.06 | 9.13 | 9.13 | 28,008 |
Dec 4, 2024 | 9.05 | 9.06 | 9.02 | 9.04 | 9.04 | 12,467 |
Dec 3, 2024 | 9.03 | 9.09 | 9.00 | 9.02 | 9.02 | 262,379 |
Dec 2, 2024 | 8.91 | 8.98 | 8.90 | 8.94 | 8.94 | 65,741 |
Nov 29, 2024 | 8.88 | 8.90 | 8.85 | 8.89 | 8.89 | 273,429 |
Nov 28, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
Nov 27, 2024 | 8.87 | 8.89 | 8.76 | 8.85 | 8.85 | 494,009 |
Nov 26, 2024 | 8.88 | 8.88 | 8.84 | 8.86 | 8.86 | 462,772 |
Nov 25, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
Nov 22, 2024 | 8.85 | 8.85 | 8.70 | 8.79 | 8.79 | 83,189 |
Nov 21, 2024 | 8.78 | 8.83 | 8.72 | 8.82 | 8.82 | 58,485 |
Nov 20, 2024 | 8.76 | 8.79 | 8.72 | 8.76 | 8.76 | 50,253 |
Nov 19, 2024 | 8.80 | 8.80 | 8.61 | 8.74 | 8.74 | 53,749 |
Nov 18, 2024 | 8.66 | 8.77 | 8.66 | 8.77 | 8.77 | 29,015 |
Nov 15, 2024 | 8.56 | 8.69 | 8.56 | 8.66 | 8.66 | 25,548 |
Nov 14, 2024 | 8.50 | 8.57 | 8.50 | 8.56 | 8.56 | 33,693 |
Nov 13, 2024 | 8.48 | 8.50 | 8.42 | 8.50 | 8.50 | 28,178 |
Nov 12, 2024 | 8.46 | 8.46 | 8.38 | 8.39 | 8.39 | 16,848 |
Nov 11, 2024 | 8.53 | 8.53 | 8.45 | 8.52 | 8.52 | 35,928 |
Nov 8, 2024 | 8.61 | 8.61 | 8.36 | 8.36 | 8.36 | 24,930 |
Nov 7, 2024 | 0.10 Dividend | |||||
Nov 7, 2024 | 8.75 | 8.75 | 8.66 | 8.66 | 8.66 | 58,257 |
Nov 6, 2024 | 8.70 | 8.82 | 8.67 | 8.76 | 8.66 | 86,872 |
Nov 5, 2024 | 8.59 | 8.68 | 8.59 | 8.66 | 8.57 | 42,860 |
Nov 4, 2024 | 8.56 | 8.65 | 8.56 | 8.61 | 8.51 | 74,994 |
Nov 1, 2024 | 8.52 | 8.59 | 8.49 | 8.54 | 8.45 | 29,546 |
Oct 31, 2024 | 8.58 | 8.61 | 8.47 | 8.50 | 8.41 | 75,347 |
Oct 30, 2024 | 8.61 | 8.63 | 8.52 | 8.53 | 8.43 | 144,896 |
Oct 29, 2024 | 8.57 | 8.79 | 8.55 | 8.66 | 8.56 | 189,066 |
Oct 28, 2024 | 8.31 | 8.39 | 8.26 | 8.37 | 8.28 | 72,332 |
Oct 25, 2024 | 8.25 | 8.31 | 8.24 | 8.26 | 8.16 | 139,165 |
Oct 24, 2024 | 8.25 | 8.30 | 8.22 | 8.23 | 8.13 | 25,896 |
Oct 23, 2024 | 8.27 | 8.30 | 8.19 | 8.21 | 8.11 | 45,573 |
Oct 22, 2024 | 8.15 | 8.24 | 8.12 | 8.24 | 8.15 | 22,101 |
Oct 21, 2024 | 8.19 | 8.22 | 8.15 | 8.16 | 8.07 | 23,083 |
Oct 18, 2024 | 8.22 | 8.26 | 8.18 | 8.24 | 8.14 | 46,728 |
Oct 17, 2024 | 8.10 | 8.22 | 8.09 | 8.20 | 8.11 | 97,848 |
Oct 16, 2024 | 8.11 | 8.13 | 8.05 | 8.09 | 8.00 | 48,538 |
Oct 15, 2024 | 8.08 | 8.11 | 8.04 | 8.09 | 8.00 | 351,246 |
Oct 14, 2024 | 8.09 | 8.16 | 8.06 | 8.16 | 8.06 | 55,297 |
Oct 11, 2024 | 8.10 | 8.12 | 8.05 | 8.11 | 8.02 | 29,485 |
Oct 10, 2024 | 8.10 | 8.11 | 8.06 | 8.09 | 7.99 | 61,219 |
Oct 9, 2024 | 8.01 | 8.07 | 8.01 | 8.06 | 7.97 | 47,605 |
Oct 8, 2024 | 8.14 | 8.14 | 7.99 | 8.00 | 7.91 | 148,999 |
Oct 7, 2024 | 8.34 | 8.38 | 8.30 | 8.32 | 8.23 | 32,168 |
Oct 4, 2024 | 8.18 | 8.37 | 8.17 | 8.33 | 8.23 | 22,448 |
Oct 3, 2024 | 8.18 | 8.23 | 8.14 | 8.22 | 8.12 | 33,538 |
Oct 2, 2024 | 8.14 | 8.21 | 8.10 | 8.19 | 8.09 | 73,920 |
Oct 1, 2024 | 8.13 | 8.13 | 7.98 | 8.03 | 7.94 | 39,048 |
Sep 30, 2024 | 8.14 | 8.19 | 8.07 | 8.11 | 8.02 | 36,536 |
Sep 27, 2024 | 8.22 | 8.25 | 8.19 | 8.23 | 8.13 | 25,945 |
Sep 26, 2024 | 8.14 | 8.23 | 8.14 | 8.22 | 8.12 | 41,915 |
Sep 25, 2024 | 8.07 | 8.12 | 8.00 | 8.02 | 7.93 | 47,450 |
Sep 24, 2024 | 8.17 | 8.26 | 8.12 | 8.13 | 8.04 | 269,581 |
Sep 23, 2024 | 8.02 | 8.11 | 7.99 | 8.10 | 8.01 | 31,628 |
Sep 20, 2024 | 8.00 | 8.02 | 7.92 | 7.94 | 7.85 | 68,358 |
Sep 19, 2024 | 7.96 | 8.05 | 7.95 | 8.04 | 7.95 | 56,026 |
Sep 18, 2024 | 7.90 | 7.92 | 7.87 | 7.88 | 7.79 | 32,619 |
Sep 17, 2024 | 7.94 | 7.99 | 7.89 | 7.90 | 7.81 | 40,053 |
Sep 16, 2024 | 7.82 | 7.84 | 7.74 | 7.82 | 7.73 | 64,853 |
Sep 13, 2024 | 7.88 | 7.90 | 7.84 | 7.87 | 7.78 | 26,433 |
Sep 12, 2024 | 7.88 | 7.91 | 7.77 | 7.82 | 7.73 | 66,403 |
Sep 11, 2024 | 7.79 | 7.83 | 7.70 | 7.73 | 7.64 | 171,095 |
Sep 10, 2024 | 7.89 | 7.94 | 7.74 | 7.76 | 7.67 | 37,923 |
Sep 9, 2024 | 7.83 | 7.96 | 7.82 | 7.89 | 7.80 | 60,231 |
Sep 6, 2024 | 7.85 | 7.89 | 7.71 | 7.75 | 7.66 | 83,697 |
Sep 5, 2024 | 7.84 | 7.97 | 7.84 | 7.92 | 7.83 | 64,846 |
Sep 4, 2024 | 7.80 | 7.92 | 7.77 | 7.87 | 7.78 | 134,168 |
Sep 3, 2024 | 7.96 | 7.96 | 7.84 | 7.88 | 7.79 | 134,178 |
Sep 2, 2024 | 7.96 | 8.03 | 7.95 | 7.98 | 7.89 | 100,223 |
Aug 30, 2024 | 8.00 | 8.00 | 7.94 | 7.97 | 7.88 | 154,318 |
Aug 29, 2024 | 7.89 | 7.96 | 7.89 | 7.91 | 7.82 | 46,479 |
Aug 28, 2024 | 7.90 | 7.90 | 7.83 | 7.88 | 7.79 | 41,129 |
Aug 27, 2024 | 7.85 | 7.91 | 7.82 | 7.89 | 7.80 | 36,061 |
Aug 26, 2024 | 7.79 | 7.86 | 7.74 | 7.82 | 7.73 | - |
Aug 23, 2024 | 7.76 | 7.80 | 7.75 | 7.79 | 7.70 | 346,967 |
Aug 22, 2024 | 7.71 | 7.78 | 7.70 | 7.76 | 7.68 | 60,885 |
Aug 21, 2024 | 7.67 | 7.74 | 7.67 | 7.73 | 7.64 | 30,081 |
Aug 20, 2024 | 7.81 | 7.82 | 7.68 | 7.69 | 7.60 | 106,859 |
Aug 19, 2024 | 7.76 | 7.85 | 7.75 | 7.83 | 7.74 | 244,575 |
Aug 16, 2024 | 7.76 | 7.79 | 7.74 | 7.76 | 7.67 | 37,152 |
Aug 15, 2024 | 0.10 Dividend | |||||
Aug 15, 2024 | 7.57 | 7.74 | 7.57 | 7.74 | 7.65 | 27,828 |
Aug 14, 2024 | 7.63 | 7.65 | 7.62 | 7.63 | 7.45 | 51,704 |
Aug 13, 2024 | 7.65 | 7.65 | 7.60 | 7.62 | 7.43 | 526,721 |
Aug 12, 2024 | 7.61 | 7.64 | 7.58 | 7.58 | 7.39 | 70,407 |
Aug 9, 2024 | 7.56 | 7.60 | 7.51 | 7.56 | 7.38 | 597,416 |
Aug 8, 2024 | 7.40 | 7.55 | 7.39 | 7.52 | 7.34 | 846,934 |
Aug 7, 2024 | 7.45 | 7.58 | 7.44 | 7.52 | 7.34 | 416,408 |
Aug 6, 2024 | 7.43 | 7.44 | 7.31 | 7.36 | 7.18 | 463,918 |
Aug 5, 2024 | 7.26 | 7.35 | 7.15 | 7.35 | 7.17 | 391,881 |
Aug 2, 2024 | 7.79 | 7.84 | 7.49 | 7.53 | 7.34 | 1,490,509 |
Aug 1, 2024 | 8.23 | 8.23 | 7.80 | 7.84 | 7.65 | 215,115 |
Jul 31, 2024 | 8.27 | 8.40 | 8.23 | 8.37 | 8.17 | 420,832 |
Jul 30, 2024 | 7.95 | 8.08 | 7.94 | 8.08 | 7.88 | 275,481 |
Jul 29, 2024 | 7.97 | 8.07 | 7.97 | 8.00 | 7.80 | 1,686,382 |
Jul 26, 2024 | 7.89 | 7.94 | 7.85 | 7.93 | 7.73 | 967,554 |
Jul 25, 2024 | 7.86 | 7.90 | 7.76 | 7.89 | 7.69 | 458,543 |
Jul 24, 2024 | 7.92 | 7.96 | 7.88 | 7.94 | 7.74 | 44,056 |
Jul 23, 2024 | 7.92 | 7.97 | 7.91 | 7.97 | 7.78 | 10,450 |
Jul 22, 2024 | 7.94 | 7.99 | 7.91 | 7.97 | 7.77 | 67,262 |
Jul 19, 2024 | 7.84 | 7.87 | 7.83 | 7.87 | 7.68 | 80,014 |
Jul 18, 2024 | 8.02 | 8.03 | 7.92 | 7.93 | 7.73 | 182,816 |
Jul 17, 2024 | 7.93 | 7.97 | 7.92 | 7.96 | 7.77 | 445,930 |
Jul 16, 2024 | 7.95 | 7.97 | 7.87 | 7.94 | 7.75 | 359,594 |
Jul 15, 2024 | 7.96 | 8.01 | 7.93 | 7.94 | 7.74 | 114,629 |
Jul 12, 2024 | 8.07 | 8.07 | 8.00 | 8.03 | 7.83 | 32,351 |
Jul 11, 2024 | 8.00 | 8.06 | 7.96 | 8.00 | 7.80 | 50,922 |
Jul 10, 2024 | 7.96 | 7.99 | 7.91 | 7.99 | 7.80 | 116,467 |
Jul 9, 2024 | 7.94 | 7.98 | 7.87 | 7.95 | 7.76 | 79,782 |
Jul 8, 2024 | 7.96 | 8.08 | 7.94 | 8.00 | 7.81 | 109,787 |
Jul 5, 2024 | 8.12 | 8.12 | 7.97 | 8.01 | 7.81 | 97,851 |
Jul 4, 2024 | 8.22 | 8.27 | 8.19 | 8.21 | 8.01 | 22,538 |
Jul 3, 2024 | 8.16 | 8.20 | 8.09 | 8.13 | 7.93 | 66,882 |
Jul 2, 2024 | 8.18 | 8.19 | 8.13 | 8.17 | 7.97 | 20,388 |
Jul 1, 2024 | 8.19 | 8.19 | 8.15 | 8.16 | 7.97 | 20,316 |
Jun 28, 2024 | 8.25 | 8.28 | 8.11 | 8.11 | 7.91 | 17,147 |
Jun 27, 2024 | 8.19 | 8.24 | 8.18 | 8.18 | 7.98 | 52,816 |
Jun 26, 2024 | 8.22 | 8.23 | 8.15 | 8.17 | 7.97 | 12,490 |
Jun 25, 2024 | 8.21 | 8.22 | 8.15 | 8.15 | 7.95 | 24,210 |
Jun 24, 2024 | 8.10 | 8.25 | 8.10 | 8.20 | 8.00 | 27,175 |
Jun 21, 2024 | 8.22 | 8.23 | 8.11 | 8.11 | 7.91 | 27,314 |
Jun 20, 2024 | 8.25 | 8.29 | 8.22 | 8.28 | 8.08 | 93,611 |
Jun 19, 2024 | 8.20 | 8.27 | 8.18 | 8.27 | 8.07 | 58,780 |
Jun 18, 2024 | 8.17 | 8.18 | 8.11 | 8.15 | 7.95 | 70,576 |
Jun 17, 2024 | 8.13 | 8.16 | 8.07 | 8.12 | 7.92 | 21,440 |
Jun 14, 2024 | 8.07 | 8.10 | 8.00 | 8.06 | 7.86 | 69,434 |
Jun 13, 2024 | 8.08 | 8.09 | 8.00 | 8.02 | 7.82 | 62,948 |
Jun 12, 2024 | 8.15 | 8.20 | 8.10 | 8.11 | 7.91 | 25,592 |
Jun 11, 2024 | 8.23 | 8.23 | 8.03 | 8.08 | 7.88 | 240,430 |
Jun 10, 2024 | 8.21 | 8.29 | 8.20 | 8.26 | 8.06 | 118,836 |
Jun 7, 2024 | 8.18 | 8.27 | 8.12 | 8.23 | 8.03 | 30,773 |
Jun 6, 2024 | 8.11 | 8.19 | 8.10 | 8.18 | 7.98 | 48,614 |
Jun 5, 2024 | 8.09 | 8.15 | 8.05 | 8.10 | 7.90 | 407,812 |
Jun 4, 2024 | 8.15 | 8.18 | 8.09 | 8.16 | 7.96 | 39,083 |
Jun 3, 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.00 | 68,371 |
May 31, 2024 | 8.20 | 8.20 | 8.16 | 8.19 | 7.99 | 31,287 |
May 30, 2024 | 8.11 | 8.19 | 8.11 | 8.19 | 7.99 | 28,966 |
May 29, 2024 | 8.12 | 8.15 | 8.06 | 8.10 | 7.90 | 34,893 |
May 28, 2024 | 8.19 | 8.20 | 8.08 | 8.12 | 7.92 | 75,745 |
May 27, 2024 | 8.38 | 8.38 | 8.26 | 8.26 | 8.06 | 10,890 |
May 24, 2024 | 8.12 | 8.23 | 8.09 | 8.18 | 7.98 | 27,354 |
May 23, 2024 | 8.25 | 8.25 | 8.12 | 8.14 | 7.94 | 40,153 |
May 22, 2024 | 8.22 | 8.27 | 8.17 | 8.18 | 7.98 | 44,972 |
May 21, 2024 | 8.13 | 8.22 | 8.12 | 8.22 | 8.02 | 28,118 |
May 20, 2024 | 8.17 | 8.19 | 8.15 | 8.18 | 7.98 | 84,337 |
May 17, 2024 | 8.20 | 8.23 | 8.06 | 8.20 | 8.00 | 55,913 |
May 16, 2024 | 8.28 | 8.35 | 8.06 | 8.17 | 7.97 | 426,207 |
May 15, 2024 | 8.30 | 8.30 | 8.20 | 8.20 | 8.01 | 47,924 |
May 14, 2024 | 8.21 | 8.26 | 8.21 | 8.26 | 8.06 | 53,670 |
May 13, 2024 | 8.09 | 8.15 | 8.09 | 8.15 | 7.95 | 51,949 |
May 10, 2024 | 8.10 | 8.18 | 8.09 | 8.13 | 7.93 | 35,373 |
May 9, 2024 | 0.21 Dividend | |||||
May 9, 2024 | 8.16 | 8.17 | 8.05 | 8.05 | 7.85 | 38,296 |
May 8, 2024 | 8.44 | 8.44 | 8.38 | 8.42 | 8.01 | 85,425 |
May 7, 2024 | 8.32 | 8.39 | 8.31 | 8.34 | 7.94 | 149,530 |
May 6, 2024 | 8.30 | 8.42 | 8.24 | 8.24 | 7.84 | 33,334 |
May 3, 2024 | 8.31 | 8.39 | 8.26 | 8.26 | 7.85 | 33,980 |
May 2, 2024 | 8.30 | 8.36 | 8.26 | 8.26 | 7.86 | 158,734 |
Apr 30, 2024 | 8.00 | 8.26 | 8.00 | 8.11 | 7.71 | 243,618 |
Apr 29, 2024 | 7.79 | 7.90 | 7.79 | 7.89 | 7.50 | 1,091,238 |
Apr 26, 2024 | 7.78 | 7.82 | 7.78 | 7.81 | 7.43 | 34,421 |
Apr 25, 2024 | 7.78 | 7.79 | 7.72 | 7.76 | 7.38 | 23,094 |
Apr 24, 2024 | 7.81 | 7.82 | 7.75 | 7.76 | 7.38 | 64,788 |
Apr 23, 2024 | 7.79 | 7.84 | 7.74 | 7.84 | 7.46 | 23,584 |
Apr 22, 2024 | 7.67 | 7.81 | 7.66 | 7.81 | 7.43 | 64,342 |
Apr 19, 2024 | 7.51 | 7.59 | 7.46 | 7.58 | 7.21 | 34,747 |
Apr 18, 2024 | 7.54 | 7.61 | 7.52 | 7.61 | 7.24 | 33,667 |
Apr 17, 2024 | 7.44 | 7.55 | 7.44 | 7.52 | 7.15 | 24,662 |
Apr 16, 2024 | 7.57 | 7.57 | 7.41 | 7.41 | 7.05 | 61,866 |
Apr 15, 2024 | 7.69 | 7.76 | 7.66 | 7.70 | 7.32 | 125,989 |
Apr 12, 2024 | 7.64 | 7.75 | 7.64 | 7.66 | 7.29 | 234,435 |
Apr 11, 2024 | 7.77 | 7.77 | 7.58 | 7.62 | 7.25 | 40,334 |
Apr 10, 2024 | 7.64 | 7.81 | 7.64 | 7.76 | 7.38 | 40,926 |
Apr 9, 2024 | 7.54 | 7.62 | 7.54 | 7.55 | 7.18 | 12,947 |
Apr 8, 2024 | 7.51 | 7.63 | 7.48 | 7.55 | 7.18 | 33,271 |
Apr 5, 2024 | 7.45 | 7.48 | 7.43 | 7.48 | 7.11 | 4,443 |
Apr 4, 2024 | 7.44 | 7.54 | 7.43 | 7.49 | 7.13 | 122,907 |
Apr 3, 2024 | 7.29 | 7.39 | 7.29 | 7.37 | 7.01 | 20,633 |
Apr 2, 2024 | 7.45 | 7.45 | 7.28 | 7.33 | 6.97 | 49,629 |
Mar 28, 2024 | 7.26 | 7.35 | 7.26 | 7.31 | 6.95 | 18,078 |
Mar 27, 2024 | 7.26 | 7.28 | 7.18 | 7.19 | 6.84 | 27,742 |
Mar 26, 2024 | 7.35 | 7.38 | 7.33 | 7.35 | 6.99 | 21,849 |
Mar 25, 2024 | 7.31 | 7.35 | 7.28 | 7.32 | 6.96 | 41,298 |
Mar 22, 2024 | 7.26 | 7.35 | 7.26 | 7.33 | 6.97 | 21,887 |
Mar 21, 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 6.94 | 19,979 |
Mar 20, 2024 | 7.09 | 7.17 | 7.07 | 7.17 | 6.82 | 60,848 |
Mar 19, 2024 | 7.07 | 7.13 | 7.07 | 7.13 | 6.78 | 28,378 |
Mar 18, 2024 | 7.05 | 7.13 | 7.05 | 7.12 | 6.78 | 39,565 |
Mar 15, 2024 | 6.92 | 7.05 | 6.92 | 7.05 | 6.71 | 34,805 |
Mar 14, 2024 | 6.96 | 6.96 | 6.88 | 6.94 | 6.60 | 113,950 |
Mar 13, 2024 | 6.97 | 7.06 | 6.94 | 6.95 | 6.61 | 78,836 |
Mar 12, 2024 | 6.92 | 6.99 | 6.90 | 6.99 | 6.65 | 180,099 |
Mar 11, 2024 | 6.84 | 6.88 | 6.79 | 6.83 | 6.50 | 219,877 |
Mar 8, 2024 | 6.95 | 6.96 | 6.88 | 6.90 | 6.56 | 138,848 |
Mar 7, 2024 | 0.31 Dividend | |||||
Mar 7, 2024 | 6.90 | 6.99 | 6.89 | 6.99 | 6.65 | 193,996 |
Mar 6, 2024 | 7.13 | 7.23 | 7.13 | 7.23 | 6.58 | 58,429 |
Mar 5, 2024 | 7.12 | 7.22 | 7.08 | 7.21 | 6.56 | 83,061 |
Mar 4, 2024 | 7.18 | 7.19 | 7.11 | 7.19 | 6.54 | 101,496 |
Mar 1, 2024 | 7.23 | 7.31 | 7.19 | 7.19 | 6.55 | 52,688 |
Feb 29, 2024 | 7.16 | 7.28 | 7.16 | 7.24 | 6.59 | 54,765 |
Feb 28, 2024 | 7.14 | 7.20 | 7.12 | 7.13 | 6.49 | 81,384 |
Feb 27, 2024 | 7.08 | 7.16 | 7.07 | 7.07 | 6.44 | 60,597 |
Feb 26, 2024 | 7.09 | 7.09 | 7.00 | 7.05 | 6.41 | 130,546 |
Feb 23, 2024 | 7.07 | 7.11 | 7.05 | 7.08 | 6.45 | 180,386 |
Feb 22, 2024 | 7.03 | 7.06 | 6.93 | 7.01 | 6.38 | 259,263 |
Feb 21, 2024 | 7.14 | 7.14 | 6.89 | 6.94 | 6.32 | 591,774 |
Feb 20, 2024 | 7.49 | 7.57 | 7.49 | 7.54 | 6.86 | 113,580 |
Feb 19, 2024 | 7.47 | 7.54 | 7.29 | 7.29 | 6.64 | 25,137 |
Feb 16, 2024 | 7.41 | 7.51 | 7.41 | 7.50 | 6.83 | 39,810 |
Feb 15, 2024 | 7.37 | 7.41 | 7.35 | 7.38 | 6.72 | 62,938 |
Feb 14, 2024 | 7.35 | 7.40 | 7.29 | 7.29 | 6.64 | 59,630 |
Feb 13, 2024 | 7.22 | 7.30 | 7.21 | 7.21 | 6.57 | 36,929 |
Feb 12, 2024 | 7.18 | 7.23 | 7.13 | 7.20 | 6.55 | 48,091 |
Feb 9, 2024 | 7.31 | 7.31 | 7.18 | 7.18 | 6.54 | 6,987 |
Feb 8, 2024 | 7.40 | 7.40 | 7.28 | 7.28 | 6.63 | 36,024 |
Feb 7, 2024 | 7.45 | 7.49 | 7.40 | 7.40 | 6.74 | 9,735 |
Feb 6, 2024 | 7.41 | 7.48 | 7.41 | 7.45 | 6.78 | 44,775 |
Feb 5, 2024 | 7.32 | 7.37 | 7.28 | 7.28 | 6.62 | 38,726 |
Feb 2, 2024 | 7.29 | 7.32 | 7.25 | 7.30 | 6.64 | 34,905 |
Feb 1, 2024 | 7.29 | 7.36 | 7.22 | 7.25 | 6.60 | 45,510 |
Jan 31, 2024 | 7.33 | 7.39 | 7.30 | 7.30 | 6.65 | 32,386 |
Jan 30, 2024 | 7.33 | 7.36 | 7.29 | 7.36 | 6.70 | 35,593 |
Jan 29, 2024 | 7.34 | 7.38 | 7.32 | 7.34 | 6.68 | 60,265 |
Jan 26, 2024 | 7.27 | 7.33 | 7.25 | 7.27 | 6.62 | 46,870 |
Jan 25, 2024 | 7.16 | 7.22 | 7.13 | 7.15 | 6.51 | 85,060 |
Jan 24, 2024 | 7.14 | 7.21 | 7.12 | 7.13 | 6.49 | 138,951 |
Jan 23, 2024 | 7.05 | 7.12 | 7.04 | 7.07 | 6.43 | 71,854 |
Related Tickers
NWT.DE Wells Fargo & Company
74.47
+0.32%
BOY.DE Banco Bilbao Vizcaya Argentaria, S.A.
10.45
+0.82%
TRVC.DE Citigroup Inc.
78.67
+0.33%
NCB.DE Bank of America Corporation
43.90
-0.81%
BCY.DE Barclays PLC
3.5030
+0.49%
BSD2.DE Banco Santander, S.A.
4.7570
+0.34%
CMC.DE JPMorgan Chase & Co.
253.60
+0.90%
INN1.DE ING Groep N.V.
15.88
+0.77%
PCZ.DE ProCredit Holding AG
8.28
-0.48%
INGA.AS ING Groep N.V.
15.89
+0.86%