Copenhagen - Delayed Quote DKK
Movinn A/S (MOVINN.CO)
2.5600
0.0000
(0.00%)
At close: May 27 at 9:20:31 AM GMT+2
Currency in DKK 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 28, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| May 27, 2025 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 5,900 |
| May 26, 2025 | 2.6000 | 2.7600 | 2.6000 | 2.6200 | 2.6200 | 22,617 |
| May 23, 2025 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 5,904 |
| May 22, 2025 | 2.6400 | 2.6600 | 2.6200 | 2.6200 | 2.6200 | 34,929 |
| May 21, 2025 | 2.6600 | 2.6600 | 2.6000 | 2.6000 | 2.6000 | 5,123 |
| May 20, 2025 | 2.8200 | 2.8200 | 2.6400 | 2.7200 | 2.7200 | 89,454 |
| May 19, 2025 | 2.7200 | 3.0400 | 2.7200 | 2.7600 | 2.7600 | 52,475 |
| May 16, 2025 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 4,000 |
| May 15, 2025 | 2.7800 | 2.7800 | 2.7000 | 2.7000 | 2.7000 | 15,671 |
| May 14, 2025 | 2.6000 | 2.8600 | 2.6000 | 2.7000 | 2.7000 | 19,262 |
| May 13, 2025 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| May 12, 2025 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | 2.6400 | 10,933 |
| May 9, 2025 | 2.7400 | 2.7400 | 2.4000 | 2.6000 | 2.6000 | 7,091 |
| May 8, 2025 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 200 |
| May 7, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| May 6, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 5,000 |
| May 5, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| May 2, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| May 1, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Apr 30, 2025 | 2.9400 | 3.0200 | 2.9200 | 2.9200 | 2.9200 | 21,397 |
| Apr 29, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 28, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 25, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 24, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,760 |
| Apr 23, 2025 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 100 |
| Apr 22, 2025 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Apr 16, 2025 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 410 |
| Apr 15, 2025 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 3,206 |
| Apr 14, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 11, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 10, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 9, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 8, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 450 |
| Apr 7, 2025 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 10,820 |
| Apr 4, 2025 | 3.0600 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | 5,220 |
| Apr 3, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 153 |
| Apr 2, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 1, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 31, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 14 |
| Mar 28, 2025 | 3.0600 | 3.0600 | 3.0000 | 3.0000 | 3.0000 | 10,097 |
| Mar 27, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 953 |
| Mar 26, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 25, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Mar 24, 2025 | 2.9400 | 3.5000 | 2.9400 | 3.2800 | 3.2800 | 28,833 |
| Mar 21, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5,000 |
| Mar 20, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 19, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 18, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 17, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 5,000 |
| Mar 14, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 13, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 12, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 11, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| Mar 10, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 7, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 6, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 5, 2025 | 2.8600 | 3.0200 | 2.8000 | 3.0200 | 3.0200 | 10,579 |
| Mar 4, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Mar 3, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Feb 28, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 115 |
| Feb 27, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 30 |
| Feb 26, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Feb 25, 2025 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 250 |
| Feb 24, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 4,971 |
| Feb 21, 2025 | 3.0200 | 3.0200 | 2.9400 | 2.9400 | 2.9400 | 4,099 |
| Feb 20, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 19, 2025 | 3.1400 | 3.1400 | 2.8600 | 2.8600 | 2.8600 | 54,101 |
| Feb 18, 2025 | 3.1200 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 3,930 |
| Feb 17, 2025 | 3.0200 | 3.2800 | 3.0200 | 3.2800 | 3.2800 | 6,505 |
| Feb 14, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 13, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 12, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 11, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 10, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 7, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 6, 2025 | 2.9600 | 3.4800 | 2.9600 | 3.1600 | 3.1600 | 22,819 |
| Feb 5, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 4, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Feb 3, 2025 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 452 |
| Jan 31, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Jan 30, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 310 |
| Jan 29, 2025 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jan 28, 2025 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Jan 27, 2025 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 707 |
| Jan 24, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 23, 2025 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 5,300 |
| Jan 22, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Jan 21, 2025 | 3.1000 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 3,895 |
| Jan 20, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 17, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 16, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 15, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jan 14, 2025 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 410 |
| Jan 13, 2025 | 3.4000 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 4,000 |
| Jan 10, 2025 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 2,800 |
| Jan 9, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 8, 2025 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 25 |
| Jan 7, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 98 |
| Jan 6, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 3, 2025 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 4,401 |
| Jan 2, 2025 | 3.3400 | 3.4200 | 3.3400 | 3.4200 | 3.4200 | 5,065 |
| Dec 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 1,187 |
| Dec 27, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4600 | 3.4600 | 3,808 |
| Dec 23, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Dec 20, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 4,000 |
| Dec 19, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Dec 18, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 2,000 |
| Dec 17, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 1,000 |
| Dec 16, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Dec 13, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 40 |
| Dec 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 78 |
| Dec 11, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Dec 10, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Dec 9, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Dec 6, 2024 | 3.7000 | 3.7000 | 3.6400 | 3.6400 | 3.6400 | 885 |
| Dec 5, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Dec 4, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Dec 3, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 600 |
| Dec 2, 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | 1,500 |
| Nov 29, 2024 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | 3.8200 | 528 |
| Nov 28, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Nov 27, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Nov 26, 2024 | 3.6800 | 3.9400 | 3.6800 | 3.8200 | 3.8200 | 5,268 |
| Nov 25, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.6800 | 504 |
| Nov 22, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 1,000 |
| Nov 21, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 1,616 |
| Nov 20, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Nov 19, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Nov 18, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Nov 15, 2024 | 4.2200 | 4.2200 | 3.9000 | 3.9800 | 3.9800 | 10,413 |
| Nov 14, 2024 | 4.0800 | 4.3800 | 4.0800 | 4.2000 | 4.2000 | 16,350 |
| Nov 13, 2024 | 4.1600 | 4.5200 | 3.9200 | 3.9600 | 3.9600 | 19,746 |
| Nov 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3,800 |
| Nov 11, 2024 | 3.7800 | 3.9600 | 3.7600 | 3.9000 | 3.9000 | 11,154 |
| Nov 8, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 67 |
| Nov 7, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 6, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Nov 5, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7000 | 3.7000 | 1,557 |
| Nov 4, 2024 | 3.5800 | 3.7000 | 3.5200 | 3.7000 | 3.7000 | 24,517 |
| Nov 1, 2024 | 3.6800 | 3.6800 | 3.5400 | 3.6000 | 3.6000 | 2,382 |
| Oct 31, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2,966 |
| Oct 30, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 5,217 |
| Oct 29, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 400 |
| Oct 28, 2024 | 3.6600 | 3.9200 | 3.5000 | 3.7600 | 3.7600 | 22,090 |
| Oct 25, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct 24, 2024 | 3.9600 | 3.9600 | 3.7800 | 3.8200 | 3.8200 | 12,050 |
| Oct 23, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Oct 22, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Oct 21, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Oct 18, 2024 | 4.1400 | 4.1400 | 4.1000 | 4.1000 | 4.1000 | 910 |
| Oct 17, 2024 | 4.0800 | 4.1800 | 4.0600 | 4.1800 | 4.1800 | 7,228 |
| Oct 16, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Oct 15, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 1,605 |
| Oct 14, 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2600 | 4.2600 | 5,184 |
| Oct 11, 2024 | 4.0000 | 4.1600 | 4.0000 | 4.1600 | 4.1600 | 5,345 |
| Oct 10, 2024 | 4.4000 | 4.4000 | 4.1000 | 4.1000 | 4.1000 | 23,988 |
| Oct 9, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Oct 8, 2024 | 4.1800 | 4.7800 | 4.1800 | 4.2800 | 4.2800 | 16,117 |
| Oct 7, 2024 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 900 |
| Oct 4, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Oct 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Oct 2, 2024 | 4.1800 | 4.3200 | 4.1800 | 4.2800 | 4.2800 | 8,474 |
| Oct 1, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 1,000 |
| Sep 30, 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | 6,116 |
| Sep 27, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Sep 26, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Sep 25, 2024 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | 4.3200 | 3,500 |
| Sep 24, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 2,400 |
| Sep 23, 2024 | 4.3200 | 4.3200 | 4.0800 | 4.0800 | 4.0800 | 7,195 |
| Sep 20, 2024 | 3.9200 | 4.4000 | 3.8200 | 4.3200 | 4.3200 | 29,206 |
| Sep 19, 2024 | 4.0000 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | 1,948 |
| Sep 18, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| Sep 17, 2024 | 4.1200 | 4.1400 | 4.0000 | 4.1400 | 4.1400 | 6,232 |
| Sep 16, 2024 | 4.4600 | 4.4800 | 4.2600 | 4.2600 | 4.2600 | 19,732 |
| Sep 13, 2024 | 4.7800 | 5.2000 | 4.3600 | 4.4600 | 4.4600 | 57,389 |
| Sep 12, 2024 | 4.7400 | 6.1500 | 4.7400 | 4.7600 | 4.7600 | 117,562 |
| Sep 11, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4,229 |
| Sep 10, 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.7400 | 10,164 |
| Sep 9, 2024 | 4.6800 | 4.6800 | 4.5800 | 4.6600 | 4.6600 | 3,070 |
| Sep 6, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 3,210 |
| Sep 5, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3 |
| Sep 4, 2024 | 4.1400 | 4.7000 | 4.1400 | 4.7000 | 4.7000 | 16,846 |
| Sep 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 340 |
| Sep 2, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Aug 30, 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4200 | 4.4200 | 15,705 |
| Aug 29, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Aug 28, 2024 | 4.2000 | 4.4400 | 4.2000 | 4.3200 | 4.3200 | 12,464 |
| Aug 27, 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3600 | 4.3600 | 1,544 |
| Aug 26, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 2,304 |
| Aug 23, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Aug 22, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 2,558 |
| Aug 21, 2024 | 4.0400 | 4.2200 | 4.0400 | 4.2200 | 4.2200 | 3,500 |
| Aug 20, 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 3,745 |
| Aug 19, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 20 |
| Aug 16, 2024 | 4.2000 | 4.2400 | 4.2000 | 4.2200 | 4.2200 | 8,189 |
| Aug 15, 2024 | 4.1000 | 4.3400 | 3.5600 | 4.3400 | 4.3400 | 32,292 |
| Aug 14, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Aug 13, 2024 | 4.3600 | 4.3600 | 4.3000 | 4.3000 | 4.3000 | 9,063 |
| Aug 12, 2024 | 4.3400 | 4.3400 | 4.1400 | 4.2800 | 4.2800 | 11,149 |
| Aug 9, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Aug 8, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Aug 7, 2024 | 5.0000 | 5.0000 | 4.4400 | 4.4400 | 4.4400 | 14,459 |
| Aug 6, 2024 | 4.3200 | 4.7800 | 4.3200 | 4.7800 | 4.7800 | 13,341 |
| Aug 5, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 16 |
| Aug 2, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2600 | 4.2600 | 20,725 |
| Aug 1, 2024 | 4.2600 | 4.3400 | 4.2600 | 4.3000 | 4.3000 | 58,171 |
| Jul 31, 2024 | 4.0000 | 4.1000 | 3.9400 | 4.1000 | 4.1000 | 9,153 |
| Jul 30, 2024 | 3.7200 | 3.8200 | 3.7200 | 3.8200 | 3.8200 | 6,400 |
| Jul 29, 2024 | 3.5200 | 3.7200 | 3.4800 | 3.7200 | 3.7200 | 15,940 |
| Jul 26, 2024 | 3.2600 | 3.5000 | 3.2600 | 3.5000 | 3.5000 | 13,600 |
| Jul 25, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Jul 24, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2,049 |
| Jul 23, 2024 | 3.1000 | 3.5600 | 3.1000 | 3.1800 | 3.1800 | 24,303 |
| Jul 22, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 250 |
| Jul 19, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Jul 18, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Jul 17, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2,127 |
| Jul 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Jul 15, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Jul 12, 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 6,935 |
| Jul 11, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 10, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 9, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 8, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 5, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 100 |
| Jul 4, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Jul 3, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 5,113 |
| Jul 2, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 1, 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3600 | 3.3600 | 6,219 |
| Jun 28, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.3200 | 3.3200 | 8,377 |
| Jun 27, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 29 |
| Jun 26, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 18,277 |
| Jun 25, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,100 |
| Jun 24, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Jun 21, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 4,894 |
| Jun 20, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,328 |
| Jun 19, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Jun 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,080 |
| Jun 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 237 |
| Jun 14, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 3,352 |
| Jun 13, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jun 12, 2024 | 3.5600 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | 17,521 |
| Jun 11, 2024 | 3.3400 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 14,670 |
| Jun 10, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | 8,700 |
| Jun 7, 2024 | 3.7400 | 3.7400 | 3.2000 | 3.4200 | 3.4200 | 46,684 |
| Jun 6, 2024 | 3.7200 | 3.7400 | 3.5600 | 3.7400 | 3.7400 | 58,894 |
| Jun 4, 2024 | 4.1200 | 4.1200 | 3.8000 | 3.8200 | 3.8200 | 86,570 |
| Jun 3, 2024 | 4.2000 | 4.2000 | 3.6800 | 4.0200 | 4.0200 | 43,488 |
| May 31, 2024 | 4.4000 | 4.4000 | 4.2200 | 4.3000 | 4.3000 | 5,687 |
| May 30, 2024 | 4.4800 | 5.0000 | 4.0400 | 4.3800 | 4.3800 | 97,272 |
| May 29, 2024 | 4.1000 | 4.6000 | 4.1000 | 4.3800 | 4.3800 | 45,609 |
| May 28, 2024 | 3.9000 | 4.0800 | 3.9000 | 4.0800 | 4.0800 | 74,797 |
Related Tickers
STLSTRINF.BO Steel Strips Infrastructures Limited
28.44
+1.94%
0A0I.IL Wihlborgs Fastigheter AB (publ)
96.35
+1.90%
LOGI-A.ST Logistea AB (publ)
14.75
+1.72%
SWISS.CO Swiss Properties Invest A/S
104.00
-0.95%
SLP-B.ST Swedish Logistic Property AB
38.45
-3.15%
RAINBOWF.BO Rainbow Foundations Limited
48.25
+1.49%
0616.HK Eminence Enterprise Limited
0.080
-1.23%
9666.HK Jinke Smart Services Group Co., Ltd.
6.710
-1.90%
IES.TA I.E.S Holdings Ltd
23,370.00
+0.09%
5078.T CEL Corporation
4,830.00
-1.02%