XETRA - Delayed Quote EUR
Mynaric AG (M0YN.DE)
0.7160
-0.0040
(-0.56%)
At close: 4:39:03 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 28, 2025 | 0.7160 | 0.7800 | 0.7140 | 0.7160 | 0.7160 | 3,281 |
| Apr 25, 2025 | 0.7880 | 0.7880 | 0.7160 | 0.7200 | 0.7200 | 4,604 |
| Apr 24, 2025 | 0.7980 | 0.7980 | 0.6820 | 0.7140 | 0.7140 | 22,579 |
| Apr 23, 2025 | 0.8760 | 0.8760 | 0.7320 | 0.7980 | 0.7980 | 4,582 |
| Apr 22, 2025 | 0.7680 | 0.8780 | 0.7040 | 0.8680 | 0.8680 | 6,815 |
| Apr 17, 2025 | 0.7520 | 0.8060 | 0.7340 | 0.7720 | 0.7720 | 1,924 |
| Apr 16, 2025 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | 262 |
| Apr 15, 2025 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Apr 14, 2025 | 0.9480 | 0.9480 | 0.7500 | 0.7500 | 0.7500 | 16,982 |
| Apr 11, 2025 | 0.9420 | 0.9420 | 0.7720 | 0.9000 | 0.9000 | 8,557 |
| Apr 10, 2025 | 0.8000 | 1.1000 | 0.8000 | 0.8320 | 0.8320 | 21,025 |
| Apr 9, 2025 | 1.0000 | 1.0300 | 0.7720 | 0.7760 | 0.7760 | 11,627 |
| Apr 8, 2025 | 0.6520 | 1.0300 | 0.6200 | 1.0300 | 1.0300 | 74,321 |
| Apr 7, 2025 | 0.6680 | 0.7980 | 0.5000 | 0.6400 | 0.6400 | 17,404 |
| Apr 4, 2025 | 0.7480 | 0.8000 | 0.6020 | 0.6560 | 0.6560 | 6,682 |
| Apr 3, 2025 | 0.6000 | 0.8000 | 0.6000 | 0.7460 | 0.7460 | 4,784 |
| Apr 2, 2025 | 0.7000 | 0.7960 | 0.7000 | 0.7140 | 0.7140 | 2,718 |
| Apr 1, 2025 | 0.8360 | 0.8360 | 0.7020 | 0.7500 | 0.7500 | 6,700 |
| Mar 31, 2025 | 0.7120 | 0.8380 | 0.7120 | 0.7400 | 0.7400 | 3,210 |
| Mar 28, 2025 | 0.6800 | 0.7980 | 0.6800 | 0.7240 | 0.7240 | 5,940 |
| Mar 27, 2025 | 0.7820 | 0.8300 | 0.7060 | 0.7300 | 0.7300 | 5,376 |
| Mar 26, 2025 | 0.8880 | 0.8960 | 0.8000 | 0.8300 | 0.8300 | 37,089 |
| Mar 25, 2025 | 0.8520 | 0.8980 | 0.8200 | 0.8400 | 0.8400 | 8,566 |
| Mar 24, 2025 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | - |
| Mar 21, 2025 | 0.7860 | 0.9500 | 0.7860 | 0.8060 | 0.8060 | 3,152 |
| Mar 20, 2025 | 0.8600 | 0.9780 | 0.7620 | 0.7620 | 0.7620 | 12,746 |
| Mar 19, 2025 | 0.9100 | 0.9920 | 0.8040 | 0.8500 | 0.8500 | 14,377 |
| Mar 18, 2025 | 0.9980 | 0.9980 | 0.8820 | 0.9000 | 0.9000 | 4,104 |
| Mar 17, 2025 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 14, 2025 | 0.8960 | 1.1500 | 0.8700 | 1.0000 | 1.0000 | 68,243 |
| Mar 13, 2025 | 1.3400 | 1.3400 | 0.8600 | 0.8960 | 0.8960 | 173,126 |
| Mar 12, 2025 | 1.5600 | 1.7850 | 1.1300 | 1.3450 | 1.3450 | 329,411 |
| Mar 11, 2025 | 0.7860 | 0.7900 | 0.6800 | 0.7000 | 0.7000 | 41,894 |
| Mar 10, 2025 | 0.6540 | 0.7980 | 0.6540 | 0.7580 | 0.7580 | 11,543 |
| Mar 7, 2025 | 0.7440 | 0.8000 | 0.6900 | 0.7500 | 0.7500 | 17,560 |
| Mar 6, 2025 | 0.8880 | 0.8900 | 0.7020 | 0.7680 | 0.7680 | 9,738 |
| Mar 5, 2025 | 0.9600 | 0.9980 | 0.7400 | 0.8980 | 0.8980 | 39,094 |
| Mar 4, 2025 | 0.8500 | 1.0450 | 0.8000 | 0.9780 | 0.9780 | 9,105 |
| Mar 3, 2025 | 1.1450 | 1.1450 | 0.8420 | 0.9880 | 0.9880 | 4,111 |
| Feb 28, 2025 | 0.8460 | 0.9980 | 0.8100 | 0.8100 | 0.8100 | 5,236 |
| Feb 27, 2025 | 0.8620 | 0.9300 | 0.8620 | 0.8660 | 0.8660 | 9,023 |
| Feb 26, 2025 | 0.8620 | 1.0950 | 0.8620 | 0.8920 | 0.8920 | 5,185 |
| Feb 25, 2025 | 0.9420 | 1.1000 | 0.8020 | 0.8700 | 0.8700 | 30,248 |
| Feb 24, 2025 | 0.9880 | 1.1200 | 0.8640 | 0.8640 | 0.8640 | 36,766 |
| Feb 21, 2025 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| Feb 20, 2025 | 1.1000 | 1.2000 | 0.8600 | 0.9760 | 0.9760 | 46,771 |
| Feb 19, 2025 | 1.0600 | 1.2000 | 0.9300 | 1.0250 | 1.0250 | 22,201 |
| Feb 18, 2025 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Feb 17, 2025 | 1.1600 | 1.2950 | 1.0650 | 1.2050 | 1.2050 | 8,834 |
| Feb 14, 2025 | 1.3300 | 1.4000 | 1.1200 | 1.2100 | 1.2100 | 20,969 |
| Feb 13, 2025 | 1.6600 | 1.7950 | 1.3550 | 1.4300 | 1.4300 | 117,566 |
| Feb 12, 2025 | 0.9700 | 1.4200 | 0.8000 | 1.3550 | 1.3550 | 202,546 |
| Feb 11, 2025 | 0.9720 | 1.0000 | 0.6720 | 0.9700 | 0.9700 | 53,379 |
| Feb 10, 2025 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Feb 7, 2025 | 1.2550 | 1.3600 | 1.0300 | 1.0600 | 1.0600 | 31,306 |
| Feb 6, 2025 | 1.3300 | 1.4100 | 1.1150 | 1.1150 | 1.1150 | 12,073 |
| Feb 5, 2025 | 1.4700 | 1.4700 | 1.1950 | 1.2400 | 1.2400 | 8,373 |
| Feb 4, 2025 | 1.6400 | 1.6500 | 1.2100 | 1.4850 | 1.4850 | 23,886 |
| Feb 3, 2025 | 1.5100 | 1.7500 | 1.2850 | 1.7500 | 1.7500 | 93,791 |
| Jan 31, 2025 | 1.8000 | 1.9800 | 1.7600 | 1.7800 | 1.7800 | 2,351 |
| Jan 30, 2025 | 1.9950 | 2.0900 | 1.7000 | 1.8950 | 1.8950 | 10,797 |
| Jan 29, 2025 | 1.8000 | 1.8800 | 1.6950 | 1.8800 | 1.8800 | 8,528 |
| Jan 28, 2025 | 2.0900 | 2.0900 | 1.7000 | 1.8000 | 1.8000 | 6,814 |
| Jan 27, 2025 | 2.0100 | 2.1000 | 1.5150 | 2.0300 | 2.0300 | 6,336 |
| Jan 24, 2025 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Jan 23, 2025 | 2.2200 | 2.8200 | 1.9050 | 2.0700 | 2.0700 | 21,016 |
| Jan 22, 2025 | 1.7950 | 2.2100 | 1.7200 | 2.2100 | 2.2100 | 39,081 |
| Jan 21, 2025 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| Jan 20, 2025 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| Jan 17, 2025 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | 1.7550 | - |
| Jan 16, 2025 | 1.8950 | 1.8950 | 1.7500 | 1.7550 | 1.7550 | 2,072 |
| Jan 15, 2025 | 1.9750 | 1.9750 | 1.7450 | 1.9000 | 1.9000 | 4,838 |
| Jan 14, 2025 | 2.0300 | 2.0300 | 1.8200 | 1.9700 | 1.9700 | 666 |
| Jan 13, 2025 | 2.0800 | 2.2000 | 1.7850 | 2.0500 | 2.0500 | 4,543 |
| Jan 10, 2025 | 2.3700 | 2.3800 | 1.8800 | 2.0300 | 2.0300 | 43,945 |
| Jan 9, 2025 | 2.4300 | 2.4600 | 2.0600 | 2.4600 | 2.4600 | 3,864 |
| Jan 8, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 7, 2025 | 3.1000 | 3.1000 | 2.7000 | 2.9000 | 2.9000 | 4,546 |
| Jan 6, 2025 | 3.0600 | 3.4000 | 2.9300 | 2.9600 | 2.9600 | 16,636 |
| Jan 3, 2025 | 3.3400 | 3.4800 | 2.7300 | 3.4000 | 3.4000 | 44,917 |
| Jan 2, 2025 | 4.2700 | 4.2700 | 2.8200 | 3.3000 | 3.3000 | 96,832 |
| Dec 30, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Dec 27, 2024 | 1.3650 | 1.5850 | 1.2550 | 1.5700 | 1.5700 | 41,031 |
| Dec 23, 2024 | 1.3150 | 1.3950 | 1.1500 | 1.2900 | 1.2900 | 5,942 |
| Dec 20, 2024 | 1.3400 | 1.3500 | 1.1250 | 1.3100 | 1.3100 | 33,170 |
| Dec 19, 2024 | 1.4100 | 1.4100 | 1.1500 | 1.4000 | 1.4000 | 24,237 |
| Dec 18, 2024 | 1.4700 | 1.5200 | 1.3100 | 1.4700 | 1.4700 | 90,356 |
| Dec 17, 2024 | 1.2950 | 1.5000 | 1.1950 | 1.4800 | 1.4800 | 134,195 |
| Dec 16, 2024 | 1.2650 | 1.2800 | 1.0300 | 1.0300 | 1.0300 | 22,923 |
| Dec 13, 2024 | 1.3550 | 1.3800 | 1.2100 | 1.2500 | 1.2500 | 30,437 |
| Dec 12, 2024 | 1.4900 | 1.4900 | 1.3000 | 1.4000 | 1.4000 | 11,386 |
| Dec 11, 2024 | 1.5200 | 1.5800 | 1.4550 | 1.4850 | 1.4850 | 9,652 |
| Dec 10, 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| Dec 9, 2024 | 1.5850 | 1.6450 | 1.3050 | 1.5250 | 1.5250 | 69,348 |
| Dec 6, 2024 | 4.9000 | 4.9600 | 0.9100 | 1.3800 | 1.3800 | 336,121 |
| Dec 5, 2024 | 4.9500 | 5.1000 | 4.9400 | 5.1000 | 5.1000 | 4,547 |
| Dec 4, 2024 | 5.0600 | 5.1800 | 5.0000 | 5.1000 | 5.1000 | 6,138 |
| Dec 3, 2024 | 5.1000 | 5.1800 | 5.0600 | 5.1800 | 5.1800 | 1,898 |
| Dec 2, 2024 | 5.0600 | 5.3000 | 4.9700 | 5.3000 | 5.3000 | 5,589 |
| Nov 29, 2024 | 5.1600 | 5.1600 | 4.9700 | 5.1200 | 5.1200 | 2,015 |
| Nov 28, 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Nov 27, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.1000 | 5.1000 | 299 |
| Nov 26, 2024 | 5.2800 | 5.3000 | 5.0200 | 5.1200 | 5.1200 | 5,286 |
| Nov 25, 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Nov 22, 2024 | 5.0000 | 5.0600 | 5.0000 | 5.0600 | 5.0600 | 2,406 |
| Nov 21, 2024 | 5.0200 | 5.1000 | 5.0000 | 5.0800 | 5.0800 | 5,722 |
| Nov 20, 2024 | 5.1000 | 5.1200 | 4.8000 | 5.1200 | 5.1200 | 24,860 |
| Nov 19, 2024 | 5.1200 | 5.2600 | 5.1000 | 5.1800 | 5.1800 | 6,666 |
| Nov 18, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Nov 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Nov 14, 2024 | 4.9800 | 5.0000 | 4.9300 | 5.0000 | 5.0000 | 2,172 |
| Nov 13, 2024 | 5.1800 | 5.2000 | 4.8300 | 4.9800 | 4.9800 | 10,705 |
| Nov 12, 2024 | 5.5000 | 5.5000 | 4.9700 | 5.2000 | 5.2000 | 9,976 |
| Nov 11, 2024 | 5.1200 | 5.3400 | 5.0200 | 5.3400 | 5.3400 | 8,375 |
| Nov 8, 2024 | 5.4400 | 5.4600 | 5.2000 | 5.2800 | 5.2800 | 5,504 |
| Nov 7, 2024 | 5.3000 | 5.7400 | 5.1200 | 5.4000 | 5.4000 | 17,112 |
| Nov 6, 2024 | 5.5000 | 5.6000 | 5.2000 | 5.3600 | 5.3600 | 8,996 |
| Nov 5, 2024 | 5.2400 | 5.3600 | 4.8100 | 5.3200 | 5.3200 | 12,360 |
| Nov 4, 2024 | 5.2800 | 5.4800 | 5.1600 | 5.3000 | 5.3000 | 11,393 |
| Nov 1, 2024 | 4.9800 | 5.1400 | 4.8600 | 5.1400 | 5.1400 | 6,880 |
| Oct 31, 2024 | 4.9000 | 4.9800 | 4.7300 | 4.9800 | 4.9800 | 5,109 |
| Oct 30, 2024 | 4.8500 | 4.9400 | 4.6800 | 4.9200 | 4.9200 | 3,995 |
| Oct 29, 2024 | 5.0000 | 5.0400 | 4.7600 | 4.8600 | 4.8600 | 12,018 |
| Oct 28, 2024 | 4.6100 | 4.8400 | 4.5800 | 4.8200 | 4.8200 | 4,617 |
| Oct 25, 2024 | 4.6100 | 4.8300 | 4.6100 | 4.7500 | 4.7500 | 3,707 |
| Oct 24, 2024 | 4.8400 | 5.1800 | 4.7500 | 4.8300 | 4.8300 | 17,667 |
| Oct 23, 2024 | 4.8400 | 4.9300 | 4.4900 | 4.8400 | 4.8400 | 11,285 |
| Oct 22, 2024 | 4.7100 | 4.8300 | 4.6100 | 4.8100 | 4.8100 | 2,409 |
| Oct 21, 2024 | 4.7000 | 4.9300 | 4.7000 | 4.8800 | 4.8800 | 1,969 |
| Oct 18, 2024 | 4.8600 | 4.9300 | 4.7100 | 4.8200 | 4.8200 | 802 |
| Oct 17, 2024 | 5.0600 | 5.0600 | 4.7000 | 4.8100 | 4.8100 | 2,291 |
| Oct 16, 2024 | 4.5000 | 4.9900 | 4.4100 | 4.9900 | 4.9900 | 9,190 |
| Oct 15, 2024 | 4.7900 | 4.7900 | 4.4000 | 4.6600 | 4.6600 | 6,110 |
| Oct 14, 2024 | 4.7900 | 4.7900 | 4.6000 | 4.7900 | 4.7900 | 1,121 |
| Oct 11, 2024 | 4.6500 | 4.9000 | 4.6400 | 4.7500 | 4.7500 | 3,491 |
| Oct 10, 2024 | 4.8900 | 5.0000 | 4.6000 | 4.7400 | 4.7400 | 16,246 |
| Oct 9, 2024 | 5.4800 | 5.4800 | 4.7000 | 4.9700 | 4.9700 | 20,882 |
| Oct 8, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Oct 7, 2024 | 5.5200 | 5.5400 | 5.1800 | 5.4400 | 5.4400 | 11,175 |
| Oct 4, 2024 | 5.7800 | 5.8200 | 5.1800 | 5.3800 | 5.3800 | 34,563 |
| Oct 3, 2024 | 5.2400 | 6.2800 | 5.0000 | 5.7600 | 5.7600 | 64,732 |
| Oct 2, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1600 | 5.1600 | 876 |
| Oct 1, 2024 | 5.0800 | 5.3000 | 4.8800 | 5.1200 | 5.1200 | 8,168 |
| Sep 30, 2024 | 5.5000 | 5.5200 | 4.8200 | 4.9900 | 4.9900 | 18,083 |
| Sep 27, 2024 | 5.3000 | 5.5800 | 5.1600 | 5.3000 | 5.3000 | 17,541 |
| Sep 26, 2024 | 4.7100 | 5.3200 | 4.7100 | 5.3000 | 5.3000 | 23,786 |
| Sep 25, 2024 | 4.5900 | 4.9800 | 4.5900 | 4.9000 | 4.9000 | 3,288 |
| Sep 24, 2024 | 4.4800 | 4.8300 | 4.4000 | 4.8300 | 4.8300 | 12,588 |
| Sep 23, 2024 | 4.7900 | 4.9000 | 4.6000 | 4.8000 | 4.8000 | 3,221 |
| Sep 20, 2024 | 4.6900 | 4.7900 | 4.4300 | 4.7000 | 4.7000 | 11,122 |
| Sep 19, 2024 | 4.2300 | 6.4000 | 4.2100 | 4.5000 | 4.5000 | 202,031 |
| Sep 18, 2024 | 3.7300 | 4.0300 | 3.5400 | 3.9900 | 3.9900 | 21,951 |
| Sep 17, 2024 | 3.5100 | 3.8300 | 3.0700 | 3.7300 | 3.7300 | 89,198 |
| Sep 16, 2024 | 2.9400 | 2.9700 | 2.6800 | 2.9100 | 2.9100 | 6,241 |
| Sep 13, 2024 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Sep 12, 2024 | 2.7500 | 3.0000 | 2.6900 | 2.8700 | 2.8700 | 18,077 |
| Sep 11, 2024 | 2.7200 | 2.7400 | 2.5200 | 2.7400 | 2.7400 | 2,220 |
| Sep 10, 2024 | 2.9500 | 2.9500 | 2.4800 | 2.7100 | 2.7100 | 20,097 |
| Sep 9, 2024 | 3.1600 | 3.1600 | 2.8500 | 2.9400 | 2.9400 | 4,394 |
| Sep 6, 2024 | 2.9000 | 3.1800 | 2.8800 | 3.1000 | 3.1000 | 27,879 |
| Sep 5, 2024 | 3.0800 | 3.2500 | 2.7100 | 3.1000 | 3.1000 | 36,905 |
| Sep 4, 2024 | 3.1000 | 3.1800 | 2.9400 | 3.0100 | 3.0100 | 16,236 |
| Sep 3, 2024 | 3.6000 | 3.6000 | 3.0500 | 3.1100 | 3.1100 | 12,468 |
| Sep 2, 2024 | 3.4900 | 3.7100 | 3.2900 | 3.7000 | 3.7000 | 4,390 |
| Aug 30, 2024 | 3.5600 | 3.9800 | 3.4100 | 3.4900 | 3.4900 | 38,377 |
| Aug 29, 2024 | 3.3900 | 3.7800 | 3.3200 | 3.4400 | 3.4400 | 23,889 |
| Aug 28, 2024 | 3.4100 | 3.6000 | 3.2200 | 3.5200 | 3.5200 | 17,875 |
| Aug 27, 2024 | 4.0100 | 4.0900 | 3.4000 | 3.6100 | 3.6100 | 38,863 |
| Aug 26, 2024 | 4.8600 | 4.8700 | 3.9000 | 4.2100 | 4.2100 | 36,169 |
| Aug 23, 2024 | 4.5400 | 4.9900 | 4.3000 | 4.4600 | 4.4600 | 54,080 |
| Aug 22, 2024 | 4.2900 | 5.1000 | 4.2900 | 4.5500 | 4.5500 | 46,651 |
| Aug 21, 2024 | 5.1000 | 5.2400 | 3.6600 | 4.7800 | 4.7800 | 277,461 |
| Aug 20, 2024 | 14.1000 | 14.1000 | 5.5000 | 6.9800 | 6.9800 | 351,452 |
| Aug 19, 2024 | 13.8000 | 14.1000 | 13.6500 | 14.1000 | 14.1000 | 1,541 |
| Aug 16, 2024 | 13.8500 | 14.1000 | 13.8500 | 14.0000 | 14.0000 | 2,138 |
| Aug 15, 2024 | 14.0000 | 14.0000 | 13.5000 | 13.8000 | 13.8000 | 1,881 |
| Aug 14, 2024 | 14.0500 | 14.0500 | 13.8000 | 13.8500 | 13.8500 | 306 |
| Aug 13, 2024 | 13.9500 | 13.9500 | 13.7500 | 13.7500 | 13.7500 | 653 |
| Aug 12, 2024 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | - |
| Aug 9, 2024 | 14.1000 | 14.1000 | 13.9500 | 14.0000 | 14.0000 | 968 |
| Aug 8, 2024 | 14.1500 | 14.2500 | 14.1500 | 14.2500 | 14.2500 | 798 |
| Aug 7, 2024 | 14.2000 | 14.2000 | 13.8000 | 14.2000 | 14.2000 | 1,844 |
| Aug 6, 2024 | 14.3000 | 14.3500 | 13.8000 | 14.2000 | 14.2000 | 6,212 |
| Aug 5, 2024 | 14.4000 | 14.8000 | 13.6000 | 14.3500 | 14.3500 | 9,642 |
| Aug 2, 2024 | 15.6000 | 15.6500 | 15.0000 | 15.0500 | 15.0500 | 2,588 |
| Aug 1, 2024 | 15.5000 | 15.6500 | 15.5000 | 15.6500 | 15.6500 | 364 |
| Jul 31, 2024 | 15.7000 | 15.7500 | 15.3000 | 15.5000 | 15.5000 | 4,057 |
| Jul 30, 2024 | 15.1000 | 15.6500 | 15.1000 | 15.6000 | 15.6000 | 3,251 |
| Jul 29, 2024 | 14.6000 | 15.1000 | 14.6000 | 15.1000 | 15.1000 | 2,350 |
| Jul 26, 2024 | 14.6000 | 14.9500 | 14.6000 | 14.9000 | 14.9000 | 1,699 |
| Jul 25, 2024 | 14.6500 | 14.9500 | 14.2500 | 14.9500 | 14.9500 | 4,350 |
| Jul 24, 2024 | 15.0500 | 15.1500 | 14.3000 | 14.7500 | 14.7500 | 2,579 |
| Jul 23, 2024 | 15.3000 | 15.3000 | 15.0500 | 15.2500 | 15.2500 | 865 |
| Jul 22, 2024 | 15.2500 | 15.3000 | 15.0500 | 15.2500 | 15.2500 | 1,672 |
| Jul 19, 2024 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | - |
| Jul 18, 2024 | 16.0500 | 16.0500 | 15.4000 | 15.4000 | 15.4000 | 3,169 |
| Jul 17, 2024 | 16.0000 | 16.1000 | 15.6000 | 16.0500 | 16.0500 | 3,989 |
| Jul 16, 2024 | 14.8000 | 15.7000 | 14.8000 | 15.7000 | 15.7000 | 5,966 |
| Jul 15, 2024 | 14.7500 | 14.8500 | 14.4000 | 14.8500 | 14.8500 | 2,033 |
| Jul 12, 2024 | 14.3000 | 14.7500 | 14.2500 | 14.7500 | 14.7500 | 3,100 |
| Jul 11, 2024 | 14.2500 | 14.5000 | 13.7000 | 14.2500 | 14.2500 | 10,568 |
| Jul 10, 2024 | 14.9500 | 14.9500 | 14.1000 | 14.1500 | 14.1500 | 11,975 |
| Jul 9, 2024 | 15.4000 | 15.4000 | 14.5500 | 14.8000 | 14.8000 | 3,685 |
| Jul 8, 2024 | 16.4500 | 16.4500 | 15.2000 | 15.2000 | 15.2000 | 6,604 |
| Jul 5, 2024 | 16.7500 | 17.1500 | 16.0000 | 16.0000 | 16.0000 | 2,721 |
| Jul 4, 2024 | 14.5500 | 16.7000 | 14.5500 | 16.7000 | 16.7000 | 6,016 |
| Jul 3, 2024 | 14.3500 | 14.6500 | 14.1000 | 14.1000 | 14.1000 | 2,185 |
| Jul 2, 2024 | 14.5000 | 14.6500 | 14.2500 | 14.3000 | 14.3000 | 3,191 |
| Jul 1, 2024 | 14.7000 | 14.7000 | 14.3000 | 14.3000 | 14.3000 | 1,387 |
| Jun 28, 2024 | 14.5000 | 14.9000 | 14.5000 | 14.7000 | 14.7000 | 8,145 |
| Jun 27, 2024 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | - |
| Jun 26, 2024 | 14.4500 | 14.6500 | 14.1500 | 14.1500 | 14.1500 | 4,141 |
| Jun 25, 2024 | 14.7500 | 14.7500 | 14.4000 | 14.4000 | 14.4000 | 1,821 |
| Jun 24, 2024 | 14.8000 | 14.8000 | 14.5000 | 14.6500 | 14.6500 | 2,572 |
| Jun 21, 2024 | 15.1000 | 15.1000 | 14.6000 | 14.6000 | 14.6000 | 3,505 |
| Jun 20, 2024 | 14.5000 | 14.6000 | 14.3500 | 14.4500 | 14.4500 | 3,898 |
| Jun 19, 2024 | 14.5500 | 14.7000 | 14.2000 | 14.4500 | 14.4500 | 2,827 |
| Jun 18, 2024 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | - |
| Jun 17, 2024 | 15.2000 | 15.3000 | 14.5500 | 14.6500 | 14.6500 | 8,920 |
| Jun 14, 2024 | 15.5000 | 15.5500 | 15.1500 | 15.4000 | 15.4000 | 4,667 |
| Jun 13, 2024 | 15.5500 | 15.9000 | 15.5500 | 15.6500 | 15.6500 | 976 |
| Jun 12, 2024 | 15.5000 | 15.9000 | 15.5000 | 15.8500 | 15.8500 | 5,853 |
| Jun 11, 2024 | 15.9000 | 15.9000 | 15.5500 | 15.7500 | 15.7500 | 1,407 |
| Jun 10, 2024 | 16.1000 | 16.1500 | 15.7000 | 15.9000 | 15.9000 | 2,713 |
| Jun 7, 2024 | 16.3000 | 16.3000 | 15.7500 | 15.9500 | 15.9500 | 1,645 |
| Jun 6, 2024 | 15.7500 | 16.1000 | 15.7000 | 16.1000 | 16.1000 | 2,944 |
| Jun 5, 2024 | 16.3000 | 16.3000 | 15.7500 | 16.0000 | 16.0000 | 3,176 |
| Jun 4, 2024 | 16.2000 | 16.4500 | 15.9000 | 16.1500 | 16.1500 | 9,335 |
| Jun 3, 2024 | 17.2500 | 17.2500 | 16.0500 | 16.1500 | 16.1500 | 8,651 |
| May 31, 2024 | 17.0000 | 17.2000 | 16.9000 | 17.1000 | 17.1000 | 2,252 |
| May 30, 2024 | 16.8000 | 17.1000 | 16.8000 | 17.0500 | 17.0500 | 1,132 |
| May 29, 2024 | 17.1000 | 17.1000 | 16.9000 | 16.9000 | 16.9000 | 2,333 |
| May 28, 2024 | 17.2500 | 17.5500 | 17.1500 | 17.5000 | 17.5000 | 2,830 |
| May 27, 2024 | 17.4000 | 17.6500 | 17.2000 | 17.6500 | 17.6500 | 616 |
| May 24, 2024 | 17.5000 | 17.8500 | 17.4000 | 17.6000 | 17.6000 | 1,655 |
| May 23, 2024 | 17.7500 | 17.8500 | 17.5000 | 17.8500 | 17.8500 | 3,365 |
| May 22, 2024 | 17.8500 | 18.1500 | 17.7000 | 17.8000 | 17.8000 | 1,429 |
| May 21, 2024 | 18.0000 | 18.2500 | 17.9000 | 17.9500 | 17.9500 | 1,309 |
| May 20, 2024 | 18.7500 | 18.7500 | 17.8000 | 18.0000 | 18.0000 | 9,051 |
| May 17, 2024 | 18.6000 | 19.3500 | 18.6000 | 19.0000 | 19.0000 | 3,664 |
| May 16, 2024 | 18.6000 | 18.7500 | 18.5000 | 18.5000 | 18.5000 | 1,930 |
| May 15, 2024 | 19.1000 | 19.1000 | 18.6500 | 18.9000 | 18.9000 | 359 |
| May 14, 2024 | 18.6000 | 19.0000 | 18.6000 | 19.0000 | 19.0000 | 1,492 |
| May 13, 2024 | 19.0000 | 19.5000 | 18.6500 | 18.6500 | 18.6500 | 4,101 |
| May 10, 2024 | 18.8000 | 19.2000 | 18.7500 | 19.2000 | 19.2000 | 499 |
| May 9, 2024 | 19.2000 | 19.2000 | 18.8000 | 18.9000 | 18.9000 | 308 |
| May 8, 2024 | 19.4500 | 19.4500 | 18.7500 | 19.1000 | 19.1000 | 2,473 |
| May 7, 2024 | 18.9000 | 19.9000 | 18.9000 | 19.4500 | 19.4500 | 2,437 |
| May 6, 2024 | 19.1000 | 19.4000 | 18.9500 | 18.9500 | 18.9500 | 2,724 |
| May 3, 2024 | 19.1000 | 19.3500 | 19.0000 | 19.2000 | 19.2000 | 2,132 |
| May 2, 2024 | 19.2000 | 19.2000 | 18.7000 | 19.1000 | 19.1000 | 1,577 |
| Apr 30, 2024 | 19.1000 | 19.2000 | 18.7500 | 19.1000 | 19.1000 | 634 |
| Apr 29, 2024 | 19.1000 | 19.3500 | 18.5500 | 19.1000 | 19.1000 | 2,910 |
Related Tickers
ERCG.DE Telefonaktiebolaget LM Ericsson (publ)
7.10
-1.93%
CFC.DE aconnic AG
0.9750
-1.52%
QH9.DE ADTRAN Holdings, Inc.
6.91
+0.85%
ADV.DE Adtran Networks SE
20.20
-0.49%
E3B.SG Eutelsat Communications
3.5500
0.00%
2HP.DE Hewlett Packard Enterprise Company
14.40
+1.62%
CIS.DE Cisco Systems, Inc.
49.95
+0.94%
ERCB.DE Telefonaktiebolaget LM Ericsson (publ)
7.27
+0.44%
FQT.DE Frequentis AG
38.00
+1.06%
NOA3.DE Nokia Oyj
4.3510
-0.73%