XETRA - Delayed Quote EUR
ITM Power Plc (IJ8.DE)
0.5430
-0.0065
(-1.18%)
As of 11:47:05 AM GMT+2. 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 |
---|---|---|---|---|---|---|
May 20, 2025 | 0.5480 | 0.5480 | 0.5410 | 0.5430 | 0.5430 | 35,711 |
May 19, 2025 | 0.5470 | 0.5520 | 0.5280 | 0.5495 | 0.5495 | 253,200 |
May 16, 2025 | 0.5260 | 0.5590 | 0.5095 | 0.5590 | 0.5590 | 198,040 |
May 15, 2025 | 0.5695 | 0.5695 | 0.5050 | 0.5450 | 0.5450 | 613,885 |
May 14, 2025 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | 0.5405 | - |
May 13, 2025 | 0.5120 | 0.5405 | 0.5105 | 0.5405 | 0.5405 | 332,783 |
May 12, 2025 | 0.4500 | 0.5065 | 0.4500 | 0.5005 | 0.5005 | 434,112 |
May 9, 2025 | 0.4296 | 0.4400 | 0.4200 | 0.4240 | 0.4240 | 236,822 |
May 8, 2025 | 0.3940 | 0.4416 | 0.3922 | 0.3976 | 0.3976 | 288,322 |
May 7, 2025 | 0.3708 | 0.3780 | 0.3668 | 0.3758 | 0.3758 | 29,000 |
May 6, 2025 | 0.3622 | 0.3776 | 0.3622 | 0.3734 | 0.3734 | 68,770 |
May 5, 2025 | 0.3654 | 0.3800 | 0.3654 | 0.3700 | 0.3700 | 7,062 |
May 2, 2025 | 0.3724 | 0.3724 | 0.3620 | 0.3626 | 0.3626 | 36,930 |
Apr 30, 2025 | 0.3694 | 0.3694 | 0.3574 | 0.3642 | 0.3642 | 78,827 |
Apr 29, 2025 | 0.3760 | 0.3770 | 0.3650 | 0.3666 | 0.3666 | 79,161 |
Apr 28, 2025 | 0.3790 | 0.3994 | 0.3710 | 0.3994 | 0.3994 | 30,921 |
Apr 25, 2025 | 0.3770 | 0.3886 | 0.3718 | 0.3802 | 0.3802 | 65,728 |
Apr 24, 2025 | 0.3690 | 0.3774 | 0.3576 | 0.3576 | 0.3576 | 82,468 |
Apr 23, 2025 | 0.3880 | 0.3974 | 0.3738 | 0.3876 | 0.3876 | 150,589 |
Apr 22, 2025 | 0.3656 | 0.4048 | 0.3552 | 0.3660 | 0.3660 | 462,485 |
Apr 17, 2025 | 0.3252 | 0.3350 | 0.3244 | 0.3350 | 0.3350 | 3,910 |
Apr 16, 2025 | 0.3344 | 0.3344 | 0.3258 | 0.3270 | 0.3270 | 35,892 |
Apr 15, 2025 | 0.3360 | 0.3370 | 0.3292 | 0.3350 | 0.3350 | 33,716 |
Apr 14, 2025 | 0.3192 | 0.3328 | 0.3192 | 0.3328 | 0.3328 | 91,923 |
Apr 11, 2025 | 0.3204 | 0.3204 | 0.3068 | 0.3102 | 0.3102 | 101,955 |
Apr 10, 2025 | 0.3400 | 0.3400 | 0.3242 | 0.3346 | 0.3346 | 90,066 |
Apr 9, 2025 | 0.3400 | 0.3400 | 0.3058 | 0.3268 | 0.3268 | 84,398 |
Apr 8, 2025 | 0.3102 | 0.3416 | 0.3102 | 0.3386 | 0.3386 | 122,240 |
Apr 7, 2025 | 0.3160 | 0.3548 | 0.2950 | 0.3548 | 0.3548 | 99,348 |
Apr 4, 2025 | 0.3386 | 0.3386 | 0.3072 | 0.3210 | 0.3210 | 137,355 |
Apr 3, 2025 | 0.3430 | 0.3474 | 0.3288 | 0.3388 | 0.3388 | 65,691 |
Apr 2, 2025 | 0.3294 | 0.3532 | 0.3294 | 0.3532 | 0.3532 | 55,205 |
Apr 1, 2025 | 0.3308 | 0.3314 | 0.3292 | 0.3304 | 0.3304 | 35,236 |
Mar 31, 2025 | 0.3206 | 0.3300 | 0.3078 | 0.3300 | 0.3300 | 57,297 |
Mar 28, 2025 | 0.3304 | 0.3304 | 0.3194 | 0.3194 | 0.3194 | 97,178 |
Mar 27, 2025 | 0.3330 | 0.3336 | 0.3240 | 0.3336 | 0.3336 | 121,741 |
Mar 26, 2025 | 0.3184 | 0.3434 | 0.3184 | 0.3410 | 0.3410 | 75,943 |
Mar 25, 2025 | 0.3194 | 0.3242 | 0.3100 | 0.3242 | 0.3242 | 92,407 |
Mar 24, 2025 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | - |
Mar 21, 2025 | 0.3370 | 0.3474 | 0.3200 | 0.3474 | 0.3474 | 68,874 |
Mar 20, 2025 | 0.3530 | 0.3530 | 0.3242 | 0.3242 | 0.3242 | 23,460 |
Mar 19, 2025 | 0.3662 | 0.3712 | 0.3502 | 0.3712 | 0.3712 | 127,643 |
Mar 18, 2025 | 0.3540 | 0.3698 | 0.3506 | 0.3698 | 0.3698 | 129,254 |
Mar 17, 2025 | 0.3450 | 0.3642 | 0.3362 | 0.3642 | 0.3642 | 44,035 |
Mar 14, 2025 | 0.3300 | 0.3466 | 0.3278 | 0.3466 | 0.3466 | 89,982 |
Mar 13, 2025 | 0.3314 | 0.3320 | 0.3240 | 0.3280 | 0.3280 | 19,400 |
Mar 12, 2025 | 0.3292 | 0.3376 | 0.3046 | 0.3376 | 0.3376 | 62,315 |
Mar 11, 2025 | 0.3152 | 0.3202 | 0.3000 | 0.3200 | 0.3200 | 44,878 |
Mar 10, 2025 | 0.3182 | 0.3294 | 0.3088 | 0.3088 | 0.3088 | 18,503 |
Mar 7, 2025 | 0.3338 | 0.3338 | 0.3158 | 0.3310 | 0.3310 | 53,113 |
Mar 6, 2025 | 0.3440 | 0.3440 | 0.3172 | 0.3436 | 0.3436 | 46,503 |
Mar 5, 2025 | 0.3302 | 0.3500 | 0.3302 | 0.3350 | 0.3350 | 32,284 |
Mar 4, 2025 | 0.3510 | 0.3510 | 0.3252 | 0.3252 | 0.3252 | 124,788 |
Mar 3, 2025 | 0.3532 | 0.3568 | 0.3334 | 0.3560 | 0.3560 | 82,390 |
Feb 28, 2025 | 0.3378 | 0.3568 | 0.3202 | 0.3202 | 0.3202 | 180,474 |
Feb 27, 2025 | 0.3566 | 0.3566 | 0.3420 | 0.3420 | 0.3420 | 49,022 |
Feb 26, 2025 | 0.3650 | 0.3678 | 0.3570 | 0.3652 | 0.3652 | 25,204 |
Feb 25, 2025 | 0.3766 | 0.3800 | 0.3554 | 0.3554 | 0.3554 | 47,215 |
Feb 24, 2025 | 0.3910 | 0.3910 | 0.3710 | 0.3828 | 0.3828 | 172,917 |
Feb 21, 2025 | 0.3998 | 0.4000 | 0.3736 | 0.3900 | 0.3900 | 221,492 |
Feb 20, 2025 | 0.4080 | 0.4080 | 0.3920 | 0.3966 | 0.3966 | 216,540 |
Feb 19, 2025 | 0.4162 | 0.4450 | 0.4118 | 0.4450 | 0.4450 | 54,656 |
Feb 18, 2025 | 0.3998 | 0.4312 | 0.3954 | 0.4312 | 0.4312 | 60,509 |
Feb 17, 2025 | 0.4212 | 0.4300 | 0.3972 | 0.4300 | 0.4300 | 51,149 |
Feb 14, 2025 | 0.4310 | 0.4408 | 0.4102 | 0.4408 | 0.4408 | 38,020 |
Feb 13, 2025 | 0.4200 | 0.4200 | 0.4136 | 0.4136 | 0.4136 | 8,000 |
Feb 12, 2025 | 0.4196 | 0.4250 | 0.4132 | 0.4170 | 0.4170 | 21,341 |
Feb 11, 2025 | 0.4346 | 0.4436 | 0.4174 | 0.4436 | 0.4436 | 39,680 |
Feb 10, 2025 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | - |
Feb 7, 2025 | 0.4706 | 0.4706 | 0.4254 | 0.4392 | 0.4392 | 32,371 |
Feb 6, 2025 | 0.4254 | 0.4600 | 0.4254 | 0.4442 | 0.4442 | 209,650 |
Feb 5, 2025 | 0.4176 | 0.4304 | 0.4026 | 0.4026 | 0.4026 | 34,330 |
Feb 4, 2025 | 0.4180 | 0.4350 | 0.4050 | 0.4350 | 0.4350 | 112,552 |
Feb 3, 2025 | 0.4320 | 0.4446 | 0.4090 | 0.4446 | 0.4446 | 66,415 |
Jan 31, 2025 | 0.4522 | 0.4522 | 0.4290 | 0.4340 | 0.4340 | 313,610 |
Jan 30, 2025 | 0.4446 | 0.4750 | 0.4240 | 0.4592 | 0.4592 | 124,867 |
Jan 29, 2025 | 0.4250 | 0.4250 | 0.4044 | 0.4044 | 0.4044 | 18,303 |
Jan 28, 2025 | 0.4234 | 0.4302 | 0.4088 | 0.4088 | 0.4088 | 38,388 |
Jan 27, 2025 | 0.4040 | 0.4182 | 0.4040 | 0.4100 | 0.4100 | 31,585 |
Jan 24, 2025 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 23, 2025 | 0.4094 | 0.4100 | 0.3994 | 0.4000 | 0.4000 | 83,867 |
Jan 22, 2025 | 0.4150 | 0.4262 | 0.4050 | 0.4050 | 0.4050 | 46,978 |
Jan 21, 2025 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | - |
Jan 20, 2025 | 0.4406 | 0.4406 | 0.4168 | 0.4168 | 0.4168 | 24,622 |
Jan 17, 2025 | 0.4326 | 0.4326 | 0.4138 | 0.4138 | 0.4138 | 9,505 |
Jan 16, 2025 | 0.4358 | 0.4466 | 0.4194 | 0.4466 | 0.4466 | 10,611 |
Jan 15, 2025 | 0.4278 | 0.4442 | 0.4218 | 0.4442 | 0.4442 | 49,802 |
Jan 14, 2025 | 0.4414 | 0.4414 | 0.4228 | 0.4240 | 0.4240 | 8,477 |
Jan 13, 2025 | 0.4614 | 0.4688 | 0.4318 | 0.4478 | 0.4478 | 90,775 |
Jan 10, 2025 | 0.4716 | 0.4766 | 0.4556 | 0.4556 | 0.4556 | 96,643 |
Jan 9, 2025 | 0.4528 | 0.4798 | 0.4494 | 0.4574 | 0.4574 | 101,292 |
Jan 8, 2025 | 0.4746 | 0.4748 | 0.4486 | 0.4708 | 0.4708 | 23,900 |
Jan 7, 2025 | 0.4880 | 0.4884 | 0.4586 | 0.4586 | 0.4586 | 31,911 |
Jan 6, 2025 | 0.4412 | 0.4990 | 0.4400 | 0.4990 | 0.4990 | 133,282 |
Jan 3, 2025 | 0.4258 | 0.4426 | 0.4228 | 0.4426 | 0.4426 | 34,091 |
Jan 2, 2025 | 0.4312 | 0.4330 | 0.4160 | 0.4160 | 0.4160 | 24,195 |
Dec 30, 2024 | 0.4302 | 0.4306 | 0.4114 | 0.4154 | 0.4154 | 27,399 |
Dec 27, 2024 | 0.4302 | 0.4560 | 0.4300 | 0.4560 | 0.4560 | 37,656 |
Dec 23, 2024 | 0.4440 | 0.4440 | 0.4180 | 0.4254 | 0.4254 | 130,330 |
Dec 20, 2024 | 0.4240 | 0.4240 | 0.4000 | 0.4196 | 0.4196 | 307,789 |
Dec 19, 2024 | 0.4126 | 0.4440 | 0.4026 | 0.4440 | 0.4440 | 109,442 |
Dec 18, 2024 | 0.4088 | 0.4274 | 0.4066 | 0.4066 | 0.4066 | 89,630 |
Dec 17, 2024 | 0.4034 | 0.4088 | 0.3972 | 0.4088 | 0.4088 | 62,204 |
Dec 16, 2024 | 0.4362 | 0.4362 | 0.4026 | 0.4026 | 0.4026 | 205,719 |
Dec 13, 2024 | 0.4398 | 0.4404 | 0.3998 | 0.3998 | 0.3998 | 53,368 |
Dec 12, 2024 | 0.4424 | 0.4458 | 0.4156 | 0.4156 | 0.4156 | 16,622 |
Dec 11, 2024 | 0.4450 | 0.4454 | 0.4390 | 0.4454 | 0.4454 | 27,447 |
Dec 10, 2024 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | 0.4730 | - |
Dec 9, 2024 | 0.4450 | 0.4730 | 0.4258 | 0.4730 | 0.4730 | 76,723 |
Dec 6, 2024 | 0.4264 | 0.4460 | 0.4166 | 0.4460 | 0.4460 | 89,999 |
Dec 5, 2024 | 0.4374 | 0.4454 | 0.4206 | 0.4416 | 0.4416 | 41,017 |
Dec 4, 2024 | 0.4000 | 0.4172 | 0.3984 | 0.4020 | 0.4020 | 100,172 |
Dec 3, 2024 | 0.4088 | 0.4088 | 0.3974 | 0.3974 | 0.3974 | 4,250 |
Dec 2, 2024 | 0.4220 | 0.4220 | 0.3904 | 0.3964 | 0.3964 | 17,786 |
Nov 29, 2024 | 0.4112 | 0.4112 | 0.4102 | 0.4102 | 0.4102 | 7,810 |
Nov 28, 2024 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
Nov 27, 2024 | 0.4138 | 0.4194 | 0.4100 | 0.4190 | 0.4190 | 21,673 |
Nov 26, 2024 | 0.4238 | 0.4242 | 0.4126 | 0.4202 | 0.4202 | 5,127 |
Nov 25, 2024 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | 0.4386 | - |
Nov 22, 2024 | 0.4074 | 0.4386 | 0.4060 | 0.4386 | 0.4386 | 29,421 |
Nov 21, 2024 | 0.4082 | 0.4104 | 0.3976 | 0.3976 | 0.3976 | 66,743 |
Nov 20, 2024 | 0.4260 | 0.4260 | 0.4000 | 0.4184 | 0.4184 | 106,534 |
Nov 19, 2024 | 0.4348 | 0.4348 | 0.4294 | 0.4294 | 0.4294 | 28,089 |
Nov 18, 2024 | 0.4464 | 0.4800 | 0.4300 | 0.4800 | 0.4800 | 22,336 |
Nov 15, 2024 | 0.4166 | 0.4166 | 0.4166 | 0.4166 | 0.4166 | - |
Nov 14, 2024 | 0.4626 | 0.4674 | 0.4166 | 0.4166 | 0.4166 | 116,478 |
Nov 13, 2024 | 0.4728 | 0.4750 | 0.4500 | 0.4636 | 0.4636 | 124,225 |
Nov 12, 2024 | 0.4920 | 0.4920 | 0.4754 | 0.4776 | 0.4776 | 27,115 |
Nov 11, 2024 | 0.4814 | 0.4950 | 0.4806 | 0.4950 | 0.4950 | 7,773 |
Nov 8, 2024 | 0.5055 | 0.5065 | 0.4794 | 0.5065 | 0.5065 | 26,958 |
Nov 7, 2024 | 0.4888 | 0.4908 | 0.4786 | 0.4796 | 0.4796 | 24,182 |
Nov 6, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4910 | 0.4910 | 321,996 |
Nov 5, 2024 | 0.5125 | 0.5310 | 0.5060 | 0.5310 | 0.5310 | 71,151 |
Nov 4, 2024 | 0.5120 | 0.5285 | 0.5060 | 0.5285 | 0.5285 | 45,086 |
Nov 1, 2024 | 0.5095 | 0.5095 | 0.4864 | 0.4864 | 0.4864 | 12,545 |
Oct 31, 2024 | 0.5255 | 0.5255 | 0.4774 | 0.4774 | 0.4774 | 45,740 |
Oct 30, 2024 | 0.4794 | 0.5425 | 0.4794 | 0.5080 | 0.5080 | 110,097 |
Oct 29, 2024 | 0.4900 | 0.4948 | 0.4562 | 0.4820 | 0.4820 | - |
Oct 28, 2024 | 0.4778 | 0.4888 | 0.4750 | 0.4842 | 0.4842 | 95,806 |
Oct 25, 2024 | 0.4798 | 0.4880 | 0.4770 | 0.4880 | 0.4880 | 41,629 |
Oct 24, 2024 | 0.5040 | 0.5040 | 0.4792 | 0.4792 | 0.4792 | 80,764 |
Oct 23, 2024 | 0.4962 | 0.5150 | 0.4850 | 0.5085 | 0.5085 | 135,564 |
Oct 22, 2024 | 0.4954 | 0.5085 | 0.4850 | 0.5085 | 0.5085 | 155,815 |
Oct 21, 2024 | 0.5280 | 0.5305 | 0.5000 | 0.5250 | 0.5250 | 152,209 |
Oct 18, 2024 | 0.5115 | 0.5475 | 0.5115 | 0.5475 | 0.5475 | 17,453 |
Oct 17, 2024 | 0.5250 | 0.5250 | 0.5050 | 0.5200 | 0.5200 | 90,659 |
Oct 16, 2024 | 0.5495 | 0.5495 | 0.5135 | 0.5340 | 0.5340 | 113,079 |
Oct 15, 2024 | 0.5640 | 0.5640 | 0.5300 | 0.5430 | 0.5430 | 97,796 |
Oct 14, 2024 | 0.5460 | 0.5635 | 0.5390 | 0.5635 | 0.5635 | 70,777 |
Oct 11, 2024 | 0.5635 | 0.5700 | 0.5425 | 0.5570 | 0.5570 | 259,009 |
Oct 10, 2024 | 0.5805 | 0.5805 | 0.5665 | 0.5665 | 0.5665 | 38,205 |
Oct 9, 2024 | 0.5805 | 0.5805 | 0.5735 | 0.5760 | 0.5760 | 20,414 |
Oct 8, 2024 | 0.5840 | 0.5950 | 0.5805 | 0.5950 | 0.5950 | 36,917 |
Oct 7, 2024 | 0.5965 | 0.5965 | 0.5720 | 0.5950 | 0.5950 | 56,136 |
Oct 4, 2024 | 0.5745 | 0.6050 | 0.5735 | 0.6050 | 0.6050 | 64,189 |
Oct 3, 2024 | 0.5840 | 0.5840 | 0.5700 | 0.5750 | 0.5750 | 5,041 |
Oct 2, 2024 | 0.5720 | 0.5950 | 0.5720 | 0.5950 | 0.5950 | 15,275 |
Oct 1, 2024 | 0.6180 | 0.6180 | 0.5810 | 0.5900 | 0.5900 | 26,872 |
Sep 30, 2024 | 0.6065 | 0.6160 | 0.5895 | 0.5895 | 0.5895 | 60,309 |
Sep 27, 2024 | 0.5760 | 0.6000 | 0.5760 | 0.5975 | 0.5975 | 64,612 |
Sep 26, 2024 | 0.5755 | 0.5850 | 0.5735 | 0.5775 | 0.5775 | 12,163 |
Sep 25, 2024 | 0.5785 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 33,385 |
Sep 24, 2024 | 0.5650 | 0.5800 | 0.5650 | 0.5800 | 0.5800 | 85,071 |
Sep 23, 2024 | 0.5555 | 0.5690 | 0.5555 | 0.5625 | 0.5625 | 101,248 |
Sep 20, 2024 | 0.5895 | 0.5895 | 0.5630 | 0.5840 | 0.5840 | 4,778 |
Sep 19, 2024 | 0.5995 | 0.6000 | 0.5670 | 0.5670 | 0.5670 | 117,475 |
Sep 18, 2024 | 0.5740 | 0.5880 | 0.5740 | 0.5880 | 0.5880 | 6,500 |
Sep 17, 2024 | 0.5785 | 0.6015 | 0.5705 | 0.6015 | 0.6015 | 10,009 |
Sep 16, 2024 | 0.5860 | 0.5860 | 0.5640 | 0.5845 | 0.5845 | 28,339 |
Sep 13, 2024 | 0.5700 | 0.5915 | 0.5695 | 0.5915 | 0.5915 | 9,063 |
Sep 12, 2024 | 0.5745 | 0.5830 | 0.5635 | 0.5750 | 0.5750 | 62,368 |
Sep 11, 2024 | 0.5795 | 0.5890 | 0.5675 | 0.5890 | 0.5890 | 78,414 |
Sep 10, 2024 | 0.5880 | 0.5880 | 0.5585 | 0.5720 | 0.5720 | 43,222 |
Sep 9, 2024 | 0.5985 | 0.5985 | 0.5810 | 0.5845 | 0.5845 | 61,362 |
Sep 6, 2024 | 0.5895 | 0.6200 | 0.5840 | 0.6200 | 0.6200 | 11,384 |
Sep 5, 2024 | 0.6020 | 0.6025 | 0.5900 | 0.5900 | 0.5900 | 14,253 |
Sep 4, 2024 | 0.5855 | 0.6395 | 0.5715 | 0.6395 | 0.6395 | 62,711 |
Sep 3, 2024 | 0.5940 | 0.6010 | 0.5820 | 0.5820 | 0.5820 | 37,567 |
Sep 2, 2024 | 0.6025 | 0.6025 | 0.5800 | 0.5915 | 0.5915 | 52,152 |
Aug 30, 2024 | 0.5925 | 0.6035 | 0.5910 | 0.6015 | 0.6015 | 44,195 |
Aug 29, 2024 | 0.6025 | 0.6025 | 0.5795 | 0.5795 | 0.5795 | 38,957 |
Aug 28, 2024 | 0.5930 | 0.6000 | 0.5815 | 0.5830 | 0.5830 | 72,875 |
Aug 27, 2024 | 0.6200 | 0.6200 | 0.6010 | 0.6015 | 0.6015 | 118,342 |
Aug 26, 2024 | 0.6125 | 0.6150 | 0.5990 | 0.6025 | 0.6025 | 16,856 |
Aug 23, 2024 | 0.6020 | 0.6060 | 0.5965 | 0.5965 | 0.5965 | 34,424 |
Aug 22, 2024 | 0.6140 | 0.6140 | 0.5870 | 0.5980 | 0.5980 | 157,019 |
Aug 21, 2024 | 0.6105 | 0.6240 | 0.6060 | 0.6240 | 0.6240 | 30,761 |
Aug 20, 2024 | 0.6115 | 0.6250 | 0.5970 | 0.6250 | 0.6250 | 158,340 |
Aug 19, 2024 | 0.6175 | 0.6175 | 0.6085 | 0.6095 | 0.6095 | 49,686 |
Aug 16, 2024 | 0.6390 | 0.6390 | 0.6055 | 0.6055 | 0.6055 | 75,792 |
Aug 15, 2024 | 0.6875 | 0.6875 | 0.6380 | 0.6400 | 0.6400 | 65,291 |
Aug 14, 2024 | 0.6820 | 0.6940 | 0.6620 | 0.6940 | 0.6940 | 61,598 |
Aug 13, 2024 | 0.6400 | 0.6950 | 0.6400 | 0.6710 | 0.6710 | 135,026 |
Aug 12, 2024 | 0.6185 | 0.6430 | 0.6100 | 0.6430 | 0.6430 | 93,054 |
Aug 9, 2024 | 0.6015 | 0.6050 | 0.5940 | 0.6050 | 0.6050 | 21,684 |
Aug 8, 2024 | 0.6205 | 0.6205 | 0.5870 | 0.6155 | 0.6155 | 57,268 |
Aug 7, 2024 | 0.6295 | 0.6295 | 0.6035 | 0.6045 | 0.6045 | 27,599 |
Aug 6, 2024 | 0.6270 | 0.6320 | 0.5810 | 0.5965 | 0.5965 | 42,497 |
Aug 5, 2024 | 0.5845 | 0.6080 | 0.5730 | 0.6005 | 0.6005 | 134,364 |
Aug 2, 2024 | 0.6345 | 0.6365 | 0.6105 | 0.6250 | 0.6250 | 50,866 |
Aug 1, 2024 | 0.6340 | 0.6340 | 0.6190 | 0.6295 | 0.6295 | 46,939 |
Jul 31, 2024 | 0.6155 | 0.6360 | 0.6075 | 0.6180 | 0.6180 | 35,499 |
Jul 30, 2024 | 0.6175 | 0.6260 | 0.6070 | 0.6260 | 0.6260 | 59,766 |
Jul 29, 2024 | 0.6485 | 0.6485 | 0.6055 | 0.6120 | 0.6120 | 46,121 |
Jul 26, 2024 | 0.6390 | 0.6550 | 0.6190 | 0.6480 | 0.6480 | 155,656 |
Jul 25, 2024 | 0.6005 | 0.6345 | 0.5900 | 0.6345 | 0.6345 | 143,881 |
Jul 24, 2024 | 0.6180 | 0.6180 | 0.6040 | 0.6040 | 0.6040 | 52,562 |
Jul 23, 2024 | 0.6245 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 3,391 |
Jul 22, 2024 | 0.6305 | 0.6595 | 0.6125 | 0.6595 | 0.6595 | 168,985 |
Jul 19, 2024 | 0.6540 | 0.6625 | 0.6190 | 0.6475 | 0.6475 | 118,607 |
Jul 18, 2024 | 0.6840 | 0.6920 | 0.6735 | 0.6920 | 0.6920 | 16,812 |
Jul 17, 2024 | 0.7175 | 0.7230 | 0.6840 | 0.6840 | 0.6840 | 48,949 |
Jul 16, 2024 | 0.7515 | 0.7610 | 0.7070 | 0.7070 | 0.7070 | 40,969 |
Jul 15, 2024 | 0.7835 | 0.8000 | 0.7285 | 0.7285 | 0.7285 | 129,203 |
Jul 12, 2024 | 0.7515 | 0.7770 | 0.7380 | 0.7770 | 0.7770 | 210,694 |
Jul 11, 2024 | 0.7055 | 0.7500 | 0.7020 | 0.7500 | 0.7500 | 274,213 |
Jul 10, 2024 | 0.6725 | 0.6920 | 0.6725 | 0.6855 | 0.6855 | 114,655 |
Jul 9, 2024 | 0.6650 | 0.6935 | 0.6205 | 0.6205 | 0.6205 | 292,459 |
Jul 8, 2024 | 0.6200 | 0.7495 | 0.6200 | 0.7495 | 0.7495 | 438,479 |
Jul 5, 2024 | 0.5835 | 0.6015 | 0.5605 | 0.5605 | 0.5605 | 32,851 |
Jul 4, 2024 | 0.5935 | 0.6020 | 0.5760 | 0.5770 | 0.5770 | 78,734 |
Jul 3, 2024 | 0.5610 | 0.6300 | 0.5610 | 0.6300 | 0.6300 | 31,752 |
Jul 2, 2024 | 0.5600 | 0.5600 | 0.5470 | 0.5590 | 0.5590 | 45,863 |
Jul 1, 2024 | 0.5590 | 0.6090 | 0.5520 | 0.6090 | 0.6090 | 94,191 |
Jun 28, 2024 | 0.5580 | 0.5685 | 0.5470 | 0.5525 | 0.5525 | 158,536 |
Jun 27, 2024 | 0.5605 | 0.5620 | 0.5515 | 0.5620 | 0.5620 | 109,830 |
Jun 26, 2024 | 0.5645 | 0.5645 | 0.5570 | 0.5600 | 0.5600 | 17,231 |
Jun 25, 2024 | 0.5780 | 0.5825 | 0.5675 | 0.5825 | 0.5825 | 16,198 |
Jun 24, 2024 | 0.5570 | 0.5840 | 0.5495 | 0.5815 | 0.5815 | 177,765 |
Jun 21, 2024 | 0.5745 | 0.5800 | 0.5595 | 0.5615 | 0.5615 | 37,352 |
Jun 20, 2024 | 0.5760 | 0.5855 | 0.5710 | 0.5730 | 0.5730 | 30,331 |
Jun 19, 2024 | 0.5700 | 0.5865 | 0.5600 | 0.5770 | 0.5770 | 71,686 |
Jun 18, 2024 | 0.5830 | 0.5835 | 0.5680 | 0.5695 | 0.5695 | 117,377 |
Jun 17, 2024 | 0.5975 | 0.5975 | 0.5700 | 0.5720 | 0.5720 | 214,566 |
Jun 14, 2024 | 0.6095 | 0.6220 | 0.5880 | 0.6070 | 0.6070 | 361,835 |
Jun 13, 2024 | 0.6105 | 0.6155 | 0.6030 | 0.6125 | 0.6125 | 57,456 |
Jun 12, 2024 | 0.6185 | 0.6185 | 0.6090 | 0.6090 | 0.6090 | 40,079 |
Jun 11, 2024 | 0.6580 | 0.6630 | 0.6200 | 0.6215 | 0.6215 | 194,880 |
Jun 10, 2024 | 0.7000 | 0.7000 | 0.6415 | 0.6475 | 0.6475 | 59,869 |
Jun 7, 2024 | 0.7505 | 0.7505 | 0.7010 | 0.7195 | 0.7195 | 122,485 |
Jun 6, 2024 | 0.7970 | 0.8430 | 0.7350 | 0.7380 | 0.7380 | 279,680 |
Jun 5, 2024 | 0.7660 | 0.7740 | 0.7445 | 0.7500 | 0.7500 | 34,477 |
Jun 4, 2024 | 0.8255 | 0.8270 | 0.7580 | 0.7665 | 0.7665 | 118,164 |
Jun 3, 2024 | 0.7505 | 0.8100 | 0.7335 | 0.8000 | 0.8000 | 293,105 |
May 31, 2024 | 0.7105 | 0.7835 | 0.7105 | 0.7525 | 0.7525 | 349,201 |
May 30, 2024 | 0.6565 | 0.7195 | 0.6565 | 0.7195 | 0.7195 | 132,586 |
May 29, 2024 | 0.6680 | 0.6775 | 0.6580 | 0.6660 | 0.6660 | 87,538 |
May 28, 2024 | 0.6345 | 0.6875 | 0.6345 | 0.6625 | 0.6625 | 474,309 |
May 27, 2024 | 0.6185 | 0.6190 | 0.6135 | 0.6135 | 0.6135 | 5,300 |
May 24, 2024 | 0.5950 | 0.6175 | 0.5890 | 0.6145 | 0.6145 | 72,236 |
May 23, 2024 | 0.6380 | 0.6510 | 0.5945 | 0.5945 | 0.5945 | 530,363 |
May 22, 2024 | 0.6215 | 0.6465 | 0.6215 | 0.6465 | 0.6465 | 47,547 |
May 21, 2024 | 0.6175 | 0.6320 | 0.6175 | 0.6270 | 0.6270 | 37,048 |
May 20, 2024 | 0.6570 | 0.6570 | 0.6230 | 0.6230 | 0.6230 | 53,670 |
Related Tickers
KAX2.SG Kardex Holding AG
260.00
+0.97%
DAR.DE DATRON AG
8.30
0.00%
MXHN.DE MAX Automation SE
5.34
-0.37%
XY6.DE Xylem Inc.
113.40
0.00%
SEW.DE Semperit Aktiengesellschaft Holding
13.28
0.00%
ILT.DE Illinois Tool Works Inc.
223.30
0.00%
PAR.DE Parker-Hannifin Corporation
602.80
+0.13%
RSL2.DE R. STAHL AG
18.20
-2.15%
PFV.DE Pfeiffer Vacuum Technology AG
159.40
-0.50%
LPK.DE LPKF Laser & Electronics SE
8.23
-1.56%