XETRA - Delayed Quote EUR
ParTec AG (JY0.DE)
38.20
-0.50
(-1.29%)
At close: April 17 at 5:36:12 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 17, 2025 | 38.70 | 40.00 | 37.50 | 38.20 | 38.20 | 857 |
| Apr 16, 2025 | 38.90 | 38.90 | 38.70 | 38.70 | 38.70 | 132 |
| Apr 15, 2025 | 40.80 | 40.80 | 39.70 | 39.70 | 39.70 | 189 |
| Apr 14, 2025 | 40.10 | 40.10 | 39.00 | 40.10 | 40.10 | 175 |
| Apr 11, 2025 | 41.10 | 41.10 | 38.10 | 38.10 | 38.10 | 84 |
| Apr 10, 2025 | 39.00 | 40.10 | 38.60 | 40.10 | 40.10 | 484 |
| Apr 9, 2025 | 35.10 | 38.70 | 35.10 | 38.00 | 38.00 | 1,789 |
| Apr 8, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 247 |
| Apr 7, 2025 | 36.00 | 37.00 | 34.40 | 36.40 | 36.40 | 166 |
| Apr 4, 2025 | 41.00 | 41.00 | 39.20 | 40.40 | 40.40 | 183 |
| Apr 3, 2025 | 42.80 | 42.80 | 41.60 | 42.60 | 42.60 | 359 |
| Apr 2, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Apr 1, 2025 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 100 |
| Mar 31, 2025 | 43.40 | 43.40 | 42.20 | 42.20 | 42.20 | 119 |
| Mar 28, 2025 | 46.20 | 46.20 | 45.00 | 45.00 | 45.00 | 100 |
| Mar 27, 2025 | 45.40 | 46.00 | 45.40 | 46.00 | 46.00 | 105 |
| Mar 26, 2025 | 48.40 | 49.00 | 45.40 | 46.20 | 46.20 | 1,661 |
| Mar 25, 2025 | 47.80 | 47.80 | 46.00 | 47.00 | 47.00 | 166 |
| Mar 24, 2025 | 48.80 | 48.80 | 47.00 | 47.80 | 47.80 | 110 |
| Mar 21, 2025 | 50.00 | 50.00 | 46.40 | 48.00 | 48.00 | 318 |
| Mar 20, 2025 | 54.00 | 54.00 | 51.00 | 51.50 | 51.50 | 151 |
| Mar 19, 2025 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 331 |
| Mar 18, 2025 | 67.00 | 67.00 | 59.00 | 61.00 | 61.00 | 1,153 |
| Mar 17, 2025 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 437 |
| Mar 14, 2025 | 44.60 | 47.00 | 44.60 | 46.20 | 46.20 | 232 |
| Mar 13, 2025 | 42.00 | 45.20 | 41.20 | 44.60 | 44.60 | 852 |
| Mar 12, 2025 | 36.60 | 41.80 | 36.00 | 41.80 | 41.80 | 833 |
| Mar 11, 2025 | 40.00 | 40.00 | 36.60 | 37.60 | 37.60 | 602 |
| Mar 10, 2025 | 46.00 | 46.00 | 40.00 | 40.20 | 40.20 | 613 |
| Mar 7, 2025 | 48.40 | 48.40 | 45.40 | 45.40 | 45.40 | 408 |
| Mar 6, 2025 | 47.60 | 50.00 | 47.60 | 49.20 | 49.20 | 328 |
| Mar 5, 2025 | 50.00 | 51.00 | 48.00 | 49.00 | 49.00 | 1,058 |
| Mar 4, 2025 | 54.50 | 54.50 | 51.50 | 51.50 | 51.50 | 373 |
| Mar 3, 2025 | 58.50 | 58.50 | 53.00 | 54.00 | 54.00 | 688 |
| Feb 28, 2025 | 59.50 | 62.00 | 59.00 | 60.00 | 60.00 | 116 |
| Feb 27, 2025 | 62.50 | 63.50 | 62.00 | 62.00 | 62.00 | 169 |
| Feb 26, 2025 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 417 |
| Feb 25, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Feb 24, 2025 | 59.00 | 59.50 | 59.00 | 59.00 | 59.00 | 116 |
| Feb 21, 2025 | 59.00 | 59.00 | 56.50 | 57.50 | 57.50 | 205 |
| Feb 20, 2025 | 59.00 | 60.50 | 59.00 | 59.50 | 59.50 | 299 |
| Feb 19, 2025 | 60.50 | 62.00 | 60.50 | 61.50 | 61.50 | 428 |
| Feb 18, 2025 | 60.00 | 61.00 | 59.50 | 59.50 | 59.50 | 395 |
| Feb 17, 2025 | 59.50 | 61.00 | 58.00 | 60.50 | 60.50 | 516 |
| Feb 14, 2025 | 56.50 | 58.50 | 56.50 | 58.00 | 58.00 | 435 |
| Feb 13, 2025 | 56.50 | 57.50 | 55.50 | 56.50 | 56.50 | 303 |
| Feb 12, 2025 | 59.00 | 59.00 | 56.00 | 57.50 | 57.50 | 616 |
| Feb 11, 2025 | 59.00 | 63.00 | 58.50 | 60.00 | 60.00 | 483 |
| Feb 10, 2025 | 60.50 | 60.50 | 58.00 | 60.50 | 60.50 | 492 |
| Feb 7, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 240 |
| Feb 6, 2025 | 60.00 | 63.00 | 59.50 | 61.50 | 61.50 | 511 |
| Feb 5, 2025 | 63.50 | 63.50 | 60.50 | 61.50 | 61.50 | 147 |
| Feb 4, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 196 |
| Feb 3, 2025 | 68.50 | 68.50 | 66.00 | 66.50 | 66.50 | 594 |
| Jan 31, 2025 | 71.50 | 71.50 | 67.00 | 69.50 | 69.50 | 294 |
| Jan 30, 2025 | 71.50 | 71.50 | 70.00 | 71.50 | 71.50 | 129 |
| Jan 29, 2025 | 71.00 | 72.00 | 71.00 | 71.50 | 71.50 | 162 |
| Jan 28, 2025 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | 735 |
| Jan 27, 2025 | 70.00 | 70.00 | 67.50 | 69.50 | 69.50 | 406 |
| Jan 24, 2025 | 73.50 | 73.50 | 71.00 | 73.00 | 73.00 | 164 |
| Jan 23, 2025 | 71.50 | 72.50 | 71.00 | 72.50 | 72.50 | 130 |
| Jan 22, 2025 | 71.50 | 73.00 | 71.50 | 72.00 | 72.00 | 157 |
| Jan 21, 2025 | 73.00 | 73.00 | 71.00 | 72.50 | 72.50 | 166 |
| Jan 20, 2025 | 74.00 | 75.00 | 71.50 | 75.00 | 75.00 | 906 |
| Jan 17, 2025 | 71.50 | 73.00 | 71.00 | 72.00 | 72.00 | 280 |
| Jan 16, 2025 | 74.00 | 74.00 | 70.00 | 73.00 | 73.00 | 1,288 |
| Jan 15, 2025 | 76.50 | 76.50 | 70.00 | 72.50 | 72.50 | 612 |
| Jan 14, 2025 | 76.00 | 78.50 | 76.00 | 78.00 | 78.00 | 143 |
| Jan 13, 2025 | 74.00 | 78.00 | 74.00 | 77.50 | 77.50 | 357 |
| Jan 10, 2025 | 75.00 | 75.00 | 70.00 | 74.00 | 74.00 | 831 |
| Jan 9, 2025 | 79.00 | 79.00 | 73.50 | 74.50 | 74.50 | 633 |
| Jan 8, 2025 | 85.00 | 85.00 | 80.50 | 82.00 | 82.00 | 487 |
| Jan 7, 2025 | 92.00 | 92.00 | 85.00 | 86.50 | 86.50 | 1,040 |
| Jan 6, 2025 | 94.50 | 95.00 | 87.50 | 91.00 | 91.00 | 544 |
| Jan 3, 2025 | 83.00 | 94.00 | 79.50 | 91.00 | 91.00 | 589 |
| Jan 2, 2025 | 76.00 | 81.50 | 76.00 | 80.00 | 80.00 | 414 |
| Dec 30, 2024 | 79.50 | 80.00 | 75.50 | 77.50 | 77.50 | 661 |
| Dec 27, 2024 | 69.00 | 81.00 | 69.00 | 79.00 | 79.00 | 1,593 |
| Dec 23, 2024 | 71.50 | 71.50 | 68.50 | 70.50 | 70.50 | 281 |
| Dec 20, 2024 | 73.00 | 74.00 | 69.00 | 70.50 | 70.50 | 299 |
| Dec 19, 2024 | 80.00 | 81.00 | 74.00 | 74.50 | 74.50 | 910 |
| Dec 18, 2024 | 68.50 | 78.00 | 68.50 | 78.00 | 78.00 | 1,235 |
| Dec 17, 2024 | 71.00 | 71.00 | 66.50 | 68.50 | 68.50 | 777 |
| Dec 16, 2024 | 70.00 | 73.00 | 68.00 | 70.50 | 70.50 | 1,751 |
| Dec 13, 2024 | 78.00 | 78.00 | 71.50 | 74.50 | 74.50 | 599 |
| Dec 12, 2024 | 79.50 | 79.50 | 76.00 | 77.00 | 77.00 | 309 |
| Dec 11, 2024 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 103 |
| Dec 10, 2024 | 80.00 | 80.00 | 77.50 | 79.00 | 79.00 | 305 |
| Dec 9, 2024 | 81.50 | 81.50 | 79.00 | 80.00 | 80.00 | 143 |
| Dec 6, 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 293 |
| Dec 5, 2024 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | 226 |
| Dec 4, 2024 | 87.00 | 88.00 | 81.50 | 81.50 | 81.50 | 644 |
| Dec 3, 2024 | 90.00 | 90.00 | 88.50 | 88.50 | 88.50 | 312 |
| Dec 2, 2024 | 88.00 | 90.00 | 87.50 | 89.00 | 89.00 | 300 |
| Nov 29, 2024 | 84.50 | 90.00 | 84.50 | 89.00 | 89.00 | 483 |
| Nov 28, 2024 | 88.50 | 90.00 | 87.50 | 88.50 | 88.50 | 1,028 |
| Nov 27, 2024 | 89.00 | 90.00 | 86.00 | 88.50 | 88.50 | 339 |
| Nov 26, 2024 | 93.00 | 94.00 | 86.50 | 88.00 | 88.00 | 591 |
| Nov 25, 2024 | 81.50 | 95.00 | 81.50 | 93.00 | 93.00 | 1,973 |
| Nov 22, 2024 | 80.50 | 80.50 | 80.00 | 80.50 | 80.50 | 37 |
| Nov 21, 2024 | 82.00 | 82.00 | 77.50 | 79.50 | 79.50 | 132 |
| Nov 20, 2024 | 81.00 | 84.00 | 79.00 | 81.00 | 81.00 | 846 |
| Nov 19, 2024 | 83.00 | 83.00 | 82.00 | 82.50 | 82.50 | 37 |
| Nov 18, 2024 | 79.50 | 82.50 | 79.50 | 82.50 | 82.50 | 30 |
| Nov 15, 2024 | 84.50 | 84.50 | 75.00 | 82.00 | 82.00 | 273 |
| Nov 14, 2024 | 82.00 | 84.50 | 82.00 | 84.00 | 84.00 | 241 |
| Nov 13, 2024 | 83.50 | 84.00 | 81.50 | 83.50 | 83.50 | 344 |
| Nov 12, 2024 | 82.00 | 82.00 | 76.50 | 81.50 | 81.50 | 453 |
| Nov 11, 2024 | 84.00 | 84.00 | 82.00 | 83.50 | 83.50 | 585 |
| Nov 8, 2024 | 80.00 | 83.00 | 79.50 | 81.50 | 81.50 | 588 |
| Nov 7, 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 158 |
| Nov 6, 2024 | 79.50 | 79.50 | 77.50 | 79.00 | 79.00 | 190 |
| Nov 5, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | 3 |
| Nov 4, 2024 | 84.00 | 84.00 | 80.50 | 82.00 | 82.00 | 284 |
| Nov 1, 2024 | 84.00 | 84.50 | 83.00 | 84.00 | 84.00 | 280 |
| Oct 31, 2024 | 84.50 | 84.50 | 81.50 | 83.50 | 83.50 | 757 |
| Oct 30, 2024 | 99.00 | 100.00 | 88.50 | 92.00 | 92.00 | 559 |
| Oct 29, 2024 | 91.50 | 100.00 | 90.00 | 98.00 | 98.00 | 2,695 |
| Oct 28, 2024 | 76.00 | 88.00 | 76.00 | 86.00 | 86.00 | 993 |
| Oct 25, 2024 | 73.00 | 75.50 | 73.00 | 75.00 | 75.00 | 282 |
| Oct 24, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 40 |
| Oct 23, 2024 | 75.00 | 77.50 | 70.00 | 75.00 | 75.00 | 330 |
| Oct 22, 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | 22 |
| Oct 21, 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | 66 |
| Oct 18, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 221 |
| Oct 17, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 30 |
| Oct 16, 2024 | 76.00 | 80.00 | 75.00 | 79.50 | 79.50 | 505 |
| Oct 15, 2024 | 75.00 | 77.00 | 75.00 | 76.50 | 76.50 | 181 |
| Oct 14, 2024 | 72.50 | 75.00 | 72.50 | 75.00 | 75.00 | 253 |
| Oct 11, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 47 |
| Oct 10, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 73 |
| Oct 9, 2024 | 72.00 | 72.50 | 71.00 | 72.50 | 72.50 | 68 |
| Oct 8, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 229 |
| Oct 7, 2024 | 70.00 | 70.00 | 69.00 | 70.00 | 70.00 | 112 |
| Oct 4, 2024 | 68.50 | 70.00 | 68.50 | 69.00 | 69.00 | 57 |
| Oct 3, 2024 | 71.00 | 71.50 | 67.00 | 67.00 | 67.00 | 316 |
| Oct 2, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 24 |
| Oct 1, 2024 | 73.00 | 73.00 | 70.00 | 71.00 | 71.00 | 48 |
| Sep 30, 2024 | 76.50 | 76.50 | 72.50 | 72.50 | 72.50 | 111 |
| Sep 27, 2024 | 73.00 | 76.00 | 72.00 | 76.00 | 76.00 | 325 |
| Sep 26, 2024 | 73.50 | 73.50 | 70.00 | 72.50 | 72.50 | 484 |
| Sep 25, 2024 | 74.50 | 76.50 | 74.00 | 74.50 | 74.50 | 87 |
| Sep 24, 2024 | 85.00 | 85.00 | 71.00 | 74.00 | 74.00 | 1,134 |
| Sep 23, 2024 | 87.50 | 90.50 | 84.00 | 89.00 | 89.00 | 285 |
| Sep 20, 2024 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | 183 |
| Sep 19, 2024 | 90.00 | 92.50 | 88.00 | 91.00 | 91.00 | 318 |
| Sep 18, 2024 | 88.00 | 90.50 | 88.00 | 89.50 | 89.50 | 135 |
| Sep 17, 2024 | 84.50 | 88.00 | 84.00 | 88.00 | 88.00 | 704 |
| Sep 16, 2024 | 75.00 | 84.50 | 75.00 | 82.50 | 82.50 | 666 |
| Sep 13, 2024 | 73.50 | 74.00 | 72.00 | 74.00 | 74.00 | 18 |
| Sep 12, 2024 | 69.00 | 72.00 | 69.00 | 72.00 | 72.00 | 295 |
| Sep 11, 2024 | 66.00 | 68.00 | 66.00 | 67.50 | 67.50 | 51 |
| Sep 10, 2024 | 67.00 | 68.00 | 65.50 | 66.00 | 66.00 | 104 |
| Sep 9, 2024 | 63.00 | 67.00 | 63.00 | 65.00 | 65.00 | 209 |
| Sep 6, 2024 | 64.50 | 66.50 | 64.00 | 64.00 | 64.00 | 162 |
| Sep 5, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 124 |
| Sep 3, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 85 |
| Sep 2, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 85 |
| Aug 30, 2024 | 62.00 | 62.00 | 61.50 | 62.00 | 62.00 | 64 |
| Aug 29, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 77 |
| Aug 28, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 77 |
| Aug 27, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 32 |
| Aug 26, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 54 |
| Aug 23, 2024 | 65.50 | 67.00 | 65.00 | 65.00 | 65.00 | 163 |
| Aug 22, 2024 | 64.50 | 67.50 | 64.00 | 67.50 | 67.50 | 319 |
| Aug 21, 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 35 |
| Aug 20, 2024 | 63.00 | 64.00 | 62.50 | 64.00 | 64.00 | 78 |
| Aug 19, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 64.50 | 110 |
| Aug 16, 2024 | 62.00 | 64.00 | 62.00 | 62.50 | 62.50 | 128 |
| Aug 15, 2024 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 28 |
| Aug 14, 2024 | 63.00 | 64.00 | 62.50 | 64.00 | 64.00 | 40 |
| Aug 13, 2024 | 66.00 | 66.00 | 62.00 | 64.50 | 64.50 | 380 |
| Aug 12, 2024 | 67.00 | 68.50 | 66.50 | 67.50 | 67.50 | 300 |
| Aug 9, 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | 52 |
| Aug 8, 2024 | 66.50 | 66.50 | 64.50 | 66.00 | 66.00 | 234 |
| Aug 7, 2024 | 63.00 | 67.50 | 62.50 | 67.50 | 67.50 | 269 |
| Aug 6, 2024 | 61.00 | 64.00 | 59.00 | 63.00 | 63.00 | 802 |
| Aug 5, 2024 | 67.00 | 70.00 | 52.00 | 58.50 | 58.50 | 872 |
| Aug 2, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 80 |
| Aug 1, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 80 |
| Jul 31, 2024 | 71.50 | 71.50 | 70.50 | 71.50 | 71.50 | 80 |
| Jul 30, 2024 | 70.50 | 72.50 | 69.00 | 72.50 | 72.50 | 168 |
| Jul 29, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 177 |
| Jul 26, 2024 | 66.50 | 71.00 | 66.50 | 71.00 | 71.00 | 360 |
| Jul 25, 2024 | 75.00 | 75.00 | 69.50 | 71.50 | 71.50 | 417 |
| Jul 24, 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | 133 |
| Jul 23, 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | 43 |
| Jul 22, 2024 | 77.00 | 80.00 | 77.00 | 79.00 | 79.00 | 281 |
| Jul 19, 2024 | 79.00 | 79.00 | 73.50 | 75.00 | 75.00 | 669 |
| Jul 18, 2024 | 75.50 | 77.50 | 75.50 | 76.50 | 76.50 | 159 |
| Jul 17, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | 87 |
| Jul 16, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 211 |
| Jul 15, 2024 | 83.00 | 83.50 | 73.50 | 80.00 | 80.00 | 1,128 |
| Jul 12, 2024 | 73.00 | 85.00 | 73.00 | 81.50 | 81.50 | 828 |
| Jul 11, 2024 | 66.50 | 69.50 | 66.50 | 69.50 | 69.50 | 291 |
| Jul 10, 2024 | 59.00 | 69.50 | 58.00 | 64.50 | 64.50 | 631 |
| Jul 9, 2024 | 72.00 | 72.00 | 56.50 | 60.00 | 60.00 | 1,069 |
| Jul 8, 2024 | 72.00 | 74.00 | 72.00 | 73.00 | 73.00 | 451 |
| Jul 5, 2024 | 75.50 | 76.00 | 74.00 | 75.00 | 75.00 | 146 |
| Jul 4, 2024 | 77.50 | 79.50 | 73.00 | 75.50 | 75.50 | 1,211 |
| Jul 3, 2024 | 78.00 | 80.50 | 77.00 | 79.50 | 79.50 | 144 |
| Jul 2, 2024 | 90.00 | 90.00 | 75.00 | 79.50 | 79.50 | 1,772 |
| Jul 1, 2024 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | 444 |
| Jun 28, 2024 | 93.00 | 95.00 | 93.00 | 93.50 | 93.50 | 189 |
| Jun 27, 2024 | 95.00 | 95.00 | 93.50 | 94.00 | 94.00 | 50 |
| Jun 26, 2024 | 95.00 | 95.00 | 93.50 | 94.50 | 94.50 | 110 |
| Jun 25, 2024 | 94.00 | 95.00 | 94.00 | 94.50 | 94.50 | 250 |
| Jun 24, 2024 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | 322 |
| Jun 21, 2024 | 99.50 | 99.50 | 96.50 | 99.50 | 99.50 | 51 |
| Jun 20, 2024 | 99.00 | 99.00 | 97.00 | 98.50 | 98.50 | 117 |
| Jun 19, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | 235 |
| Jun 18, 2024 | 99.50 | 102.00 | 98.00 | 100.00 | 100.00 | 258 |
| Jun 17, 2024 | 95.00 | 98.50 | 95.00 | 98.50 | 98.50 | 386 |
| Jun 14, 2024 | 95.50 | 96.50 | 94.00 | 95.00 | 95.00 | 460 |
| Jun 13, 2024 | 98.00 | 98.50 | 95.00 | 98.00 | 98.00 | 305 |
| Jun 12, 2024 | 105.00 | 106.00 | 96.00 | 99.00 | 99.00 | 818 |
| Jun 11, 2024 | 114.00 | 118.00 | 104.00 | 107.00 | 107.00 | 1,318 |
| Jun 10, 2024 | 95.00 | 97.00 | 95.00 | 97.00 | 97.00 | 200 |
| Jun 7, 2024 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 88 |
| Jun 6, 2024 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | 74 |
| Jun 5, 2024 | 97.00 | 99.50 | 97.00 | 97.00 | 97.00 | 44 |
| Jun 4, 2024 | 98.50 | 99.50 | 95.00 | 98.50 | 98.50 | 580 |
| Jun 3, 2024 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 4 |
| May 31, 2024 | 103.00 | 103.00 | 98.00 | 98.50 | 98.50 | 269 |
| May 30, 2024 | 99.50 | 103.00 | 99.50 | 103.00 | 103.00 | 96 |
| May 29, 2024 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | 190 |
| May 28, 2024 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 315 |
| May 27, 2024 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 294 |
| May 24, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 23 |
| May 23, 2024 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 397 |
| May 22, 2024 | 112.00 | 116.00 | 108.00 | 114.00 | 114.00 | 635 |
| May 21, 2024 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 275 |
| May 20, 2024 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 83 |
| May 17, 2024 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 726 |
| May 16, 2024 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 175 |
| May 15, 2024 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 268 |
| May 14, 2024 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 92 |
| May 13, 2024 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 471 |
| May 10, 2024 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 125 |
| May 9, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 23 |
| May 8, 2024 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 139 |
| May 7, 2024 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 32 |
| May 6, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 180 |
| May 3, 2024 | 97.00 | 98.50 | 96.00 | 98.00 | 98.00 | 195 |
| May 2, 2024 | 99.00 | 99.00 | 95.00 | 95.50 | 95.50 | 509 |
| Apr 30, 2024 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | 201 |
| Apr 29, 2024 | 107.00 | 107.00 | 99.00 | 100.00 | 100.00 | 128 |
| Apr 26, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 20 |
| Apr 25, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 31 |
| Apr 24, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 10 |
| Apr 23, 2024 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 346 |
| Apr 22, 2024 | 96.50 | 103.00 | 96.50 | 103.00 | 103.00 | 285 |
| Apr 19, 2024 | 94.00 | 95.50 | 93.50 | 95.50 | 95.50 | 212 |
| Apr 18, 2024 | 96.50 | 96.50 | 91.00 | 96.50 | 96.50 | 230 |
| Apr 17, 2024 | 100.00 | 102.00 | 97.00 | 98.50 | 98.50 | 403 |
Related Tickers
SYV.DE 3D Systems Corporation
1.5625
-11.42%
MUB.DE Mühlbauer Holding AG
42.00
0.00%
7HP.DE HP Inc.
20.85
-0.33%
12DA.DE Dell Technologies Inc.
74.00
-0.78%
C3RY.DE Cherry SE
0.7520
+1.62%
DRH.F DroneShield Limited
0.6280
+4.67%
SNDK Sandisk Corporation
29.81
-4.73%
STX Seagate Technology Holdings plc
73.93
-2.44%
WDC Western Digital Corporation
35.96
-1.51%
RGTI Rigetti Computing, Inc.
8.11
-2.52%