LSE - Delayed Quote GBp
M.T.I Wireless Edge Ltd. (MWE.L)
49.42
-1.58
(-3.09%)
As of 12:11:20 PM GMT+1. Market Open.
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 50.00 | 50.30 | 48.25 | 49.42 | 49.42 | 105,939 |
| Jun 10, 2025 | 52.50 | 53.19 | 50.26 | 51.00 | 51.00 | 92,857 |
| Jun 9, 2025 | 52.50 | 54.00 | 51.60 | 52.50 | 52.50 | 28,287 |
| Jun 6, 2025 | 52.00 | 52.85 | 51.55 | 52.50 | 52.50 | 27,650 |
| Jun 5, 2025 | 52.50 | 53.50 | 50.00 | 51.00 | 51.00 | 33,434 |
| Jun 4, 2025 | 51.00 | 53.19 | 51.30 | 52.50 | 52.50 | 158,380 |
| Jun 3, 2025 | 46.50 | 52.00 | 46.33 | 51.00 | 51.00 | 182,256 |
| Jun 2, 2025 | 46.50 | 47.00 | 45.00 | 46.50 | 46.50 | 168,174 |
| May 30, 2025 | 46.00 | 46.50 | 45.25 | 46.00 | 46.00 | 51,633 |
| May 29, 2025 | 46.50 | 46.40 | 45.33 | 46.00 | 46.00 | 84,189 |
| May 28, 2025 | 44.50 | 46.60 | 43.45 | 46.50 | 46.50 | 148,649 |
| May 27, 2025 | 45.50 | 47.00 | 43.38 | 44.50 | 44.50 | 256,100 |
| May 23, 2025 | 45.00 | 44.00 | 42.00 | 43.00 | 43.00 | 281,022 |
| May 22, 2025 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 62,329 |
| May 21, 2025 | 48.00 | 47.20 | 46.00 | 46.00 | 46.00 | 63,692 |
| May 20, 2025 | 48.00 | 48.05 | 46.50 | 48.00 | 48.00 | 111,992 |
| May 19, 2025 | 48.00 | 48.75 | 47.00 | 48.00 | 48.00 | 103,908 |
| May 16, 2025 | 48.00 | 48.34 | 48.25 | 48.00 | 48.00 | 31,459 |
| May 15, 2025 | 48.00 | 48.90 | 47.15 | 48.00 | 48.00 | 18,518 |
| May 14, 2025 | 48.00 | 48.50 | 47.10 | 48.00 | 48.00 | 79,777 |
| May 13, 2025 | 49.00 | 49.45 | 47.10 | 48.00 | 48.00 | 52,956 |
| May 12, 2025 | 49.00 | 50.00 | 48.10 | 49.00 | 49.00 | 134,514 |
| May 9, 2025 | 46.50 | 47.76 | 46.03 | 47.00 | 47.00 | 108,404 |
| May 8, 2025 | 46.50 | 46.60 | 46.00 | 46.50 | 46.50 | 123,468 |
| May 7, 2025 | 48.00 | 47.37 | 46.00 | 46.50 | 46.50 | 58,418 |
| May 6, 2025 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 48,611 |
| May 2, 2025 | 48.00 | 48.68 | 47.51 | 48.00 | 48.00 | 25,463 |
| May 1, 2025 | 46.00 | 48.80 | 46.00 | 48.00 | 48.00 | 164,680 |
| Apr 30, 2025 | 46.00 | 46.40 | 45.00 | 46.00 | 46.00 | 37,983 |
| Apr 29, 2025 | 45.50 | 46.50 | 45.30 | 46.00 | 46.00 | 73,597 |
| Apr 28, 2025 | 44.00 | 46.70 | 44.00 | 45.50 | 45.50 | 394,168 |
| Apr 25, 2025 | 43.50 | 43.22 | 42.00 | 43.00 | 43.00 | 103,076 |
| Apr 24, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | 59,907 |
| Apr 23, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | 139,280 |
| Apr 22, 2025 | 44.00 | 43.55 | 43.00 | 44.00 | 44.00 | 60,523 |
| Apr 17, 2025 | 44.00 | 43.60 | 43.00 | 44.00 | 44.00 | 54,681 |
| Apr 16, 2025 | 44.00 | 43.96 | 43.00 | 44.00 | 44.00 | 25,748 |
| Apr 15, 2025 | 44.50 | 44.55 | 43.00 | 44.00 | 44.00 | 155,933 |
| Apr 14, 2025 | 44.50 | 45.00 | 44.20 | 44.50 | 44.50 | 131,370 |
| Apr 11, 2025 | 45.50 | 45.10 | 44.00 | 44.50 | 44.50 | 125,550 |
| Apr 10, 2025 | 45.00 | 48.64 | 45.20 | 45.50 | 45.50 | 186,961 |
| Apr 9, 2025 | 47.50 | 47.50 | 43.50 | 44.50 | 44.50 | 137,400 |
| Apr 8, 2025 | 46.00 | 48.63 | 45.00 | 48.50 | 48.50 | 138,579 |
| Apr 7, 2025 | 48.50 | 48.50 | 42.50 | 46.00 | 46.00 | 263,959 |
| Apr 4, 2025 | 51.00 | 50.10 | 48.00 | 48.50 | 48.50 | 171,291 |
| Apr 3, 2025 | 50.50 | 51.10 | 50.03 | 51.00 | 51.00 | 74,646 |
| Apr 2, 2025 | 51.50 | 51.47 | 49.10 | 50.00 | 50.00 | 135,584 |
| Apr 1, 2025 | 52.50 | 52.00 | 50.50 | 51.50 | 51.50 | 118,477 |
| Mar 31, 2025 | 53.25 | 53.30 | 51.30 | 52.50 | 52.50 | 167,467 |
| Mar 28, 2025 | 53.00 | 53.48 | 52.11 | 53.25 | 53.25 | 84,636 |
| Mar 27, 2025 | 2.5548 Dividend | |||||
| Mar 27, 2025 | 53.50 | 53.40 | 51.50 | 53.00 | 53.00 | 360,895 |
| Mar 26, 2025 | 54.50 | 57.00 | 54.44 | 55.50 | 55.47 | 155,478 |
| Mar 25, 2025 | 55.50 | 55.80 | 54.04 | 54.50 | 54.47 | 205,565 |
| Mar 24, 2025 | 58.50 | 59.00 | 55.20 | 55.50 | 55.47 | 204,633 |
| Mar 21, 2025 | 59.00 | 59.78 | 58.30 | 58.50 | 58.47 | 119,893 |
| Mar 20, 2025 | 59.00 | 59.70 | 58.50 | 58.50 | 58.47 | 102,624 |
| Mar 19, 2025 | 58.00 | 59.70 | 57.12 | 59.00 | 58.97 | 245,076 |
| Mar 18, 2025 | 59.50 | 60.20 | 57.12 | 58.00 | 57.97 | 375,302 |
| Mar 17, 2025 | 65.50 | 65.16 | 59.00 | 59.50 | 59.47 | 840,970 |
| Mar 14, 2025 | 64.50 | 68.89 | 64.55 | 68.50 | 68.47 | 322,957 |
| Mar 13, 2025 | 68.00 | 69.00 | 64.00 | 64.50 | 64.47 | 280,851 |
| Mar 12, 2025 | 68.50 | 70.90 | 67.29 | 68.00 | 67.97 | 840,439 |
| Mar 11, 2025 | 62.00 | 68.00 | 62.17 | 68.00 | 67.97 | 776,984 |
| Mar 10, 2025 | 60.00 | 69.60 | 60.00 | 62.00 | 61.97 | 1,392,002 |
| Mar 7, 2025 | 58.00 | 59.50 | 58.16 | 59.00 | 58.97 | 87,541 |
| Mar 6, 2025 | 58.00 | 58.80 | 58.00 | 58.00 | 57.97 | 17,881 |
| Mar 5, 2025 | 58.00 | 58.70 | 57.00 | 58.00 | 57.97 | 35,760 |
| Mar 4, 2025 | 61.50 | 61.32 | 57.52 | 58.00 | 57.97 | 142,349 |
| Mar 3, 2025 | 57.50 | 62.00 | 57.00 | 61.00 | 60.97 | 460,835 |
| Feb 28, 2025 | 56.00 | 57.94 | 56.52 | 57.50 | 57.47 | 206,087 |
| Feb 27, 2025 | 54.50 | 57.00 | 54.72 | 55.50 | 55.47 | 192,410 |
| Feb 26, 2025 | 54.00 | 55.00 | 53.44 | 55.00 | 54.97 | 70,373 |
| Feb 25, 2025 | 55.00 | 57.00 | 53.00 | 54.00 | 53.98 | 154,291 |
| Feb 24, 2025 | 53.00 | 55.90 | 53.76 | 55.00 | 54.97 | 152,843 |
| Feb 21, 2025 | 54.00 | 54.49 | 53.10 | 53.00 | 52.98 | 121,022 |
| Feb 20, 2025 | 54.00 | 54.70 | 53.00 | 54.00 | 53.98 | 34,406 |
| Feb 19, 2025 | 55.50 | 55.35 | 53.25 | 54.00 | 53.98 | 62,071 |
| Feb 18, 2025 | 55.50 | 57.00 | 54.45 | 55.50 | 55.47 | 131,261 |
| Feb 17, 2025 | 53.00 | 56.70 | 52.36 | 54.00 | 53.98 | 459,755 |
| Feb 14, 2025 | 54.50 | 55.80 | 52.50 | 53.00 | 52.98 | 316,515 |
| Feb 13, 2025 | 53.00 | 54.80 | 53.00 | 54.50 | 54.47 | 213,055 |
| Feb 12, 2025 | 51.00 | 55.00 | 51.00 | 53.00 | 52.98 | 253,250 |
| Feb 11, 2025 | 47.50 | 49.00 | 46.80 | 48.50 | 48.48 | 48,691 |
| Feb 10, 2025 | 47.00 | 49.00 | 46.72 | 47.50 | 47.48 | 52,088 |
| Feb 7, 2025 | 47.00 | 47.70 | 46.70 | 47.00 | 46.98 | 12,164 |
| Feb 6, 2025 | 47.00 | 47.30 | 46.64 | 47.00 | 46.98 | 21,008 |
| Feb 5, 2025 | 47.00 | 47.16 | 46.00 | 47.00 | 46.98 | 39,870 |
| Feb 4, 2025 | 47.00 | 46.55 | 46.55 | 47.00 | 46.98 | 3,188 |
| Feb 3, 2025 | 47.50 | 47.40 | 46.44 | 46.50 | 46.48 | 42,122 |
| Jan 31, 2025 | 47.50 | 47.62 | 47.00 | 47.50 | 47.48 | 28,755 |
| Jan 30, 2025 | 49.00 | 49.20 | 46.20 | 47.50 | 47.48 | 115,754 |
| Jan 29, 2025 | 49.00 | 49.50 | 48.53 | 49.00 | 48.98 | 50,680 |
| Jan 28, 2025 | 51.00 | 50.12 | 48.38 | 49.00 | 48.98 | 119,416 |
| Jan 27, 2025 | 52.00 | 51.60 | 50.16 | 51.00 | 50.98 | 33,329 |
| Jan 24, 2025 | 52.00 | 53.00 | 51.16 | 52.00 | 51.98 | 13,103 |
| Jan 23, 2025 | 52.00 | 52.25 | 51.16 | 52.00 | 51.98 | 18,514 |
| Jan 22, 2025 | 53.00 | 53.25 | 52.00 | 52.00 | 51.98 | 29,406 |
| Jan 21, 2025 | 53.00 | 53.29 | 52.22 | 53.00 | 52.98 | 35,085 |
| Jan 20, 2025 | 53.00 | 53.30 | 52.30 | 53.00 | 52.98 | 50,698 |
| Jan 17, 2025 | 52.00 | 53.30 | 51.78 | 52.50 | 52.48 | 166,517 |
| Jan 16, 2025 | 53.00 | 52.77 | 51.35 | 52.00 | 51.98 | 50,441 |
| Jan 15, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 52.98 | 141,265 |
| Jan 14, 2025 | 52.50 | 55.00 | 50.85 | 52.00 | 51.98 | 154,235 |
| Jan 13, 2025 | 50.00 | 50.75 | 49.72 | 50.00 | 49.98 | 55,502 |
| Jan 10, 2025 | 50.00 | 50.80 | 49.34 | 50.00 | 49.98 | 46,905 |
| Jan 9, 2025 | 49.50 | 50.00 | 49.15 | 49.50 | 49.48 | 50,885 |
| Jan 8, 2025 | 48.00 | 49.65 | 47.00 | 49.20 | 49.18 | 183,113 |
| Jan 7, 2025 | 46.50 | 49.00 | 46.40 | 48.00 | 47.98 | 110,410 |
| Jan 6, 2025 | 45.50 | 47.00 | 45.00 | 46.50 | 46.48 | 116,540 |
| Jan 3, 2025 | 45.00 | 45.49 | 44.60 | 45.50 | 45.48 | 83,191 |
| Jan 2, 2025 | 42.50 | 45.00 | 42.89 | 44.50 | 44.48 | 437,221 |
| Dec 31, 2024 | 42.50 | 42.96 | 42.96 | 42.50 | 42.48 | 50,000 |
| Dec 30, 2024 | 42.50 | 43.00 | 41.15 | 42.50 | 42.48 | 15,959 |
| Dec 27, 2024 | 42.50 | 43.00 | 41.10 | 42.50 | 42.48 | 36,786 |
| Dec 24, 2024 | 43.00 | 42.98 | 42.00 | 43.00 | 42.98 | 8,800 |
| Dec 23, 2024 | 43.00 | 44.00 | 43.20 | 43.00 | 42.98 | 262 |
| Dec 20, 2024 | 44.00 | 43.68 | 42.25 | 43.00 | 42.98 | 61,183 |
| Dec 19, 2024 | 44.00 | 43.78 | 43.04 | 44.00 | 43.98 | 15,695 |
| Dec 18, 2024 | 44.00 | 43.92 | 43.00 | 44.00 | 43.98 | 23,500 |
| Dec 17, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.98 | 1,677 |
| Dec 16, 2024 | 44.00 | 44.01 | 43.04 | 44.00 | 43.98 | 33,402 |
| Dec 13, 2024 | 44.00 | 44.20 | 43.00 | 44.00 | 43.98 | 62,437 |
| Dec 12, 2024 | 44.50 | 45.00 | 43.70 | 44.00 | 43.98 | 9,505 |
| Dec 11, 2024 | 43.50 | 45.00 | 43.00 | 44.50 | 44.48 | 78,340 |
| Dec 10, 2024 | 43.00 | 43.00 | 42.00 | 43.00 | 42.98 | 927,777 |
| Dec 9, 2024 | 43.50 | 43.30 | 42.15 | 43.00 | 42.98 | 51,319 |
| Dec 6, 2024 | 43.50 | 43.60 | 42.45 | 43.50 | 43.48 | 28,130 |
| Dec 5, 2024 | 44.00 | 43.69 | 43.05 | 44.00 | 43.98 | 166,451 |
| Dec 4, 2024 | 44.00 | 44.00 | 43.05 | 44.00 | 43.98 | 43,178 |
| Dec 3, 2024 | 43.50 | 43.69 | 43.00 | 44.00 | 43.98 | 23,611 |
| Dec 2, 2024 | 45.00 | 45.20 | 43.00 | 44.00 | 43.98 | 60,555 |
| Nov 29, 2024 | 45.00 | 44.00 | 44.00 | 45.00 | 44.98 | 446 |
| Nov 28, 2024 | 45.00 | 45.38 | 44.00 | 45.00 | 44.98 | 14,614 |
| Nov 27, 2024 | 45.00 | 45.18 | 44.02 | 45.00 | 44.98 | 16,539 |
| Nov 26, 2024 | 45.00 | 45.29 | 44.10 | 45.00 | 44.98 | 13,308 |
| Nov 25, 2024 | 45.50 | 46.25 | 44.30 | 45.00 | 44.98 | 56,546 |
| Nov 22, 2024 | 45.00 | 44.68 | 44.06 | 45.00 | 44.98 | 39,137 |
| Nov 21, 2024 | 46.00 | 46.30 | 43.25 | 45.00 | 44.98 | 157,055 |
| Nov 20, 2024 | 46.00 | 45.00 | 45.00 | 46.00 | 45.98 | 71 |
| Nov 19, 2024 | 46.00 | 46.70 | 45.30 | 46.00 | 45.98 | 31,278 |
| Nov 18, 2024 | 46.00 | 46.74 | 46.74 | 46.00 | 45.98 | 5,000 |
| Nov 15, 2024 | 46.00 | 46.44 | 46.11 | 46.00 | 45.98 | 18,105 |
| Nov 14, 2024 | 47.00 | 46.48 | 45.00 | 46.00 | 45.98 | 41,866 |
| Nov 13, 2024 | 47.00 | 46.40 | 46.26 | 46.50 | 46.48 | 9,843 |
| Nov 12, 2024 | 46.50 | 47.90 | 45.00 | 46.50 | 46.48 | 19,255 |
| Nov 11, 2024 | 45.00 | 46.76 | 44.70 | 46.50 | 46.48 | 46,601 |
| Nov 8, 2024 | 45.00 | 45.40 | 45.40 | 45.00 | 44.98 | 1,110 |
| Nov 7, 2024 | 45.00 | 45.48 | 45.00 | 45.00 | 44.98 | 13,839 |
| Nov 6, 2024 | 46.00 | 45.76 | 45.17 | 45.00 | 44.98 | 22,120 |
| Nov 5, 2024 | 46.50 | 47.67 | 45.36 | 46.00 | 45.98 | 23,994 |
| Nov 4, 2024 | 46.50 | 47.07 | 45.00 | 46.50 | 46.48 | 26,695 |
| Nov 1, 2024 | 46.50 | 47.20 | 45.15 | 46.50 | 46.48 | 2,958 |
| Oct 31, 2024 | 46.50 | 47.64 | 45.36 | 46.50 | 46.48 | 14,060 |
| Oct 30, 2024 | 46.50 | 45.55 | 45.10 | 46.50 | 46.48 | 26,688 |
| Oct 29, 2024 | 46.50 | 45.89 | 45.89 | 46.50 | 46.48 | 9,802 |
| Oct 28, 2024 | 46.50 | 47.40 | 45.89 | 46.50 | 46.48 | 11,967 |
| Oct 25, 2024 | 46.00 | 46.79 | 45.16 | 46.50 | 46.48 | 45,153 |
| Oct 24, 2024 | 45.50 | 46.85 | 45.12 | 45.50 | 45.48 | 21,710 |
| Oct 23, 2024 | 45.50 | 46.60 | 44.66 | 45.50 | 45.48 | 21,714 |
| Oct 22, 2024 | 45.50 | 46.85 | 46.25 | 45.50 | 45.48 | 5,094 |
| Oct 21, 2024 | 45.50 | 46.38 | 44.66 | 45.50 | 45.48 | 3,972 |
| Oct 18, 2024 | 45.50 | 44.70 | 44.70 | 45.50 | 45.48 | 5,422 |
| Oct 17, 2024 | 45.50 | 46.55 | 44.51 | 45.50 | 45.48 | 19,300 |
| Oct 16, 2024 | 46.50 | 46.55 | 45.11 | 45.50 | 45.48 | 99,347 |
| Oct 15, 2024 | 46.50 | 46.30 | 45.50 | 46.50 | 46.48 | 48,918 |
| Oct 14, 2024 | 46.50 | 48.00 | 46.05 | 46.50 | 46.48 | 15,638 |
| Oct 11, 2024 | 45.50 | 48.00 | 45.50 | 46.50 | 46.48 | 25,062 |
| Oct 10, 2024 | 43.50 | 46.00 | 45.00 | 45.50 | 45.48 | 28,981 |
| Oct 9, 2024 | 44.00 | 45.40 | 44.01 | 43.50 | 43.48 | 61,881 |
| Oct 8, 2024 | 44.00 | 45.56 | 43.60 | 44.00 | 43.98 | 29,688 |
| Oct 7, 2024 | 44.00 | 45.56 | 42.77 | 44.00 | 43.98 | 40,271 |
| Oct 4, 2024 | 44.00 | 45.65 | 45.40 | 44.00 | 43.98 | 7,288 |
| Oct 3, 2024 | 45.50 | 45.75 | 41.50 | 44.00 | 43.98 | 291,702 |
| Oct 2, 2024 | 50.00 | 48.00 | 45.00 | 45.50 | 45.48 | 111,888 |
| Oct 1, 2024 | 51.00 | 50.50 | 49.10 | 50.50 | 50.48 | 59,882 |
| Sep 30, 2024 | 51.50 | 51.98 | 50.14 | 51.00 | 50.98 | 79,296 |
| Sep 27, 2024 | 51.50 | 52.40 | 50.00 | 51.50 | 51.48 | 110,965 |
| Sep 26, 2024 | 51.50 | 53.00 | 50.55 | 51.50 | 51.48 | 148,196 |
| Sep 25, 2024 | 50.50 | 52.00 | 49.00 | 50.50 | 50.48 | 29,815 |
| Sep 24, 2024 | 52.00 | 54.55 | 49.44 | 50.50 | 50.48 | 103,980 |
| Sep 23, 2024 | 48.00 | 50.66 | 47.51 | 50.00 | 49.98 | 201,244 |
| Sep 20, 2024 | 47.50 | 48.90 | 47.13 | 48.00 | 47.98 | 29,582 |
| Sep 19, 2024 | 47.50 | 48.49 | 47.05 | 47.50 | 47.48 | 89,051 |
| Sep 18, 2024 | 48.00 | 47.94 | 46.70 | 47.00 | 46.98 | 39,922 |
| Sep 17, 2024 | 47.00 | 48.88 | 47.67 | 48.00 | 47.98 | 34,286 |
| Sep 16, 2024 | 47.00 | 47.88 | 47.17 | 47.00 | 46.98 | 66,590 |
| Sep 13, 2024 | 47.00 | 48.00 | 46.52 | 47.00 | 46.98 | 55,200 |
| Sep 12, 2024 | 47.00 | 47.78 | 46.00 | 47.00 | 46.98 | 153,333 |
| Sep 11, 2024 | 46.00 | 48.00 | 45.44 | 47.00 | 46.98 | 125,697 |
| Sep 10, 2024 | 44.00 | 48.00 | 44.20 | 46.00 | 45.98 | 308,297 |
| Sep 9, 2024 | 41.50 | 46.90 | 41.80 | 43.00 | 42.98 | 189,223 |
| Sep 6, 2024 | 41.50 | 43.00 | 41.22 | 41.50 | 41.48 | 64,057 |
| Sep 5, 2024 | 41.50 | 42.19 | 40.00 | 41.50 | 41.48 | 62,222 |
| Sep 4, 2024 | 43.00 | 43.64 | 40.00 | 41.00 | 40.98 | 219,980 |
| Sep 3, 2024 | 42.00 | 43.08 | 41.13 | 42.50 | 42.48 | 289,564 |
| Sep 2, 2024 | 41.50 | 43.40 | 40.00 | 42.00 | 41.98 | 110,317 |
| Aug 30, 2024 | 39.50 | 40.00 | 39.47 | 40.00 | 39.98 | 60,912 |
| Aug 29, 2024 | 40.50 | 39.85 | 39.16 | 39.50 | 39.48 | 59,422 |
| Aug 28, 2024 | 40.00 | 40.44 | 39.00 | 40.00 | 39.98 | 164,375 |
| Aug 27, 2024 | 40.00 | 39.89 | 39.00 | 40.00 | 39.98 | 27,966 |
| Aug 23, 2024 | 40.00 | 40.90 | 39.00 | 40.00 | 39.98 | 46,405 |
| Aug 22, 2024 | 40.00 | 41.00 | 39.40 | 40.00 | 39.98 | 100,543 |
| Aug 21, 2024 | 38.00 | 40.75 | 37.55 | 40.00 | 39.98 | 266,877 |
| Aug 20, 2024 | 37.00 | 37.80 | 36.53 | 37.00 | 36.98 | 24,214 |
| Aug 19, 2024 | 37.00 | 37.74 | 36.00 | 37.00 | 36.98 | 5,936 |
| Aug 16, 2024 | 37.00 | 37.80 | 36.00 | 37.00 | 36.98 | 78,653 |
| Aug 15, 2024 | 35.50 | 37.10 | 35.00 | 37.00 | 36.98 | 94,903 |
| Aug 14, 2024 | 35.50 | 35.30 | 35.00 | 36.00 | 35.98 | 4,342 |
| Aug 13, 2024 | 35.50 | 35.35 | 35.00 | 36.00 | 35.98 | 1,834 |
| Aug 12, 2024 | 36.00 | 36.09 | 34.50 | 36.00 | 35.98 | 38,233 |
| Aug 9, 2024 | 37.00 | 37.00 | 35.00 | 36.00 | 35.98 | 66,642 |
| Aug 8, 2024 | 37.50 | 37.00 | 36.17 | 37.00 | 36.98 | 30,139 |
| Aug 7, 2024 | 37.50 | 37.00 | 36.30 | 37.50 | 37.48 | 41,323 |
| Aug 6, 2024 | 38.00 | 37.80 | 36.00 | 37.50 | 37.48 | 23,654 |
| Aug 5, 2024 | 38.00 | 38.40 | 35.45 | 38.00 | 37.98 | 85,296 |
| Aug 2, 2024 | 38.50 | 39.00 | 38.15 | 38.50 | 38.48 | 67,592 |
| Aug 1, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.48 | 68,039 |
| Jul 31, 2024 | 38.50 | 38.80 | 38.00 | 38.50 | 38.48 | 7,700 |
| Jul 30, 2024 | 38.50 | 39.00 | 38.10 | 38.50 | 38.48 | 94,890 |
| Jul 29, 2024 | 38.50 | 38.90 | 38.15 | 38.50 | 38.48 | 34,892 |
| Jul 26, 2024 | 40.00 | 39.70 | 38.26 | 38.50 | 38.48 | 40,364 |
| Jul 25, 2024 | 41.50 | 41.56 | 40.00 | 40.00 | 39.98 | 132,637 |
| Jul 24, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 40.98 | 52,348 |
| Jul 23, 2024 | 40.50 | 41.51 | 40.00 | 41.00 | 40.98 | 23,180 |
| Jul 22, 2024 | 39.50 | 40.80 | 38.54 | 40.00 | 39.98 | 157,590 |
| Jul 19, 2024 | 38.50 | 40.00 | 38.00 | 40.00 | 39.98 | 101,564 |
| Jul 18, 2024 | 39.00 | 39.00 | 37.00 | 38.50 | 38.48 | 325,105 |
| Jul 17, 2024 | 39.00 | 39.33 | 37.00 | 39.00 | 38.98 | 25,183 |
| Jul 16, 2024 | 39.00 | 39.48 | 38.30 | 39.00 | 38.98 | 4,600 |
| Jul 15, 2024 | 39.00 | 39.90 | 38.13 | 39.00 | 38.98 | 144,089 |
| Jul 12, 2024 | 39.00 | 39.68 | 38.32 | 39.00 | 38.98 | 1,041 |
| Jul 11, 2024 | 39.00 | 39.70 | 38.32 | 39.00 | 38.98 | 30,308 |
| Jul 10, 2024 | 39.50 | 39.70 | 38.60 | 39.00 | 38.98 | 27,047 |
| Jul 9, 2024 | 41.50 | 41.00 | 39.00 | 39.00 | 38.98 | 151,604 |
| Jul 8, 2024 | 40.00 | 42.25 | 39.20 | 41.50 | 41.48 | 150,477 |
| Jul 5, 2024 | 39.00 | 40.49 | 39.44 | 40.00 | 39.98 | 30,053 |
| Jul 4, 2024 | 39.00 | 39.49 | 38.34 | 39.00 | 38.98 | 20,152 |
| Jul 3, 2024 | 39.50 | 39.25 | 38.27 | 39.00 | 38.98 | 50,620 |
| Jul 2, 2024 | 39.50 | 40.00 | 38.60 | 39.50 | 39.48 | 105,749 |
| Jul 1, 2024 | 39.50 | 39.99 | 39.11 | 39.50 | 39.48 | 59,803 |
| Jun 28, 2024 | 40.00 | 40.68 | 39.54 | 39.50 | 39.48 | 44,731 |
| Jun 27, 2024 | 40.00 | 41.00 | 39.14 | 40.00 | 39.98 | 66,098 |
| Jun 26, 2024 | 40.00 | 40.30 | 39.14 | 40.00 | 39.98 | 19,034 |
| Jun 25, 2024 | 39.00 | 39.80 | 38.63 | 40.00 | 39.98 | 68,023 |
| Jun 24, 2024 | 39.50 | 39.50 | 38.93 | 39.40 | 39.38 | 47,792 |
| Jun 21, 2024 | 40.00 | 40.10 | 39.05 | 39.50 | 39.48 | 49,802 |
| Jun 20, 2024 | 41.50 | 41.47 | 39.04 | 40.00 | 39.98 | 82,875 |
| Jun 19, 2024 | 41.50 | 42.49 | 40.25 | 41.50 | 41.48 | 116,189 |
| Jun 18, 2024 | 42.00 | 41.30 | 41.00 | 41.50 | 41.48 | 32,077 |
| Jun 17, 2024 | 42.50 | 42.64 | 41.30 | 42.00 | 41.98 | 34,475 |
| Jun 14, 2024 | 42.50 | 42.50 | 42.00 | 42.50 | 42.48 | 70,463 |
| Jun 13, 2024 | 43.00 | 43.00 | 42.30 | 42.50 | 42.48 | 4,290 |
| Jun 12, 2024 | 43.00 | 43.17 | 42.00 | 43.00 | 42.98 | 11,202 |
| Jun 11, 2024 | 43.00 | 43.32 | 42.00 | 43.00 | 42.98 | 24,783 |
Related Tickers
ALCA.ST Alcadon Group AB (publ)
21.90
+0.46%
INTRK.AT Intracom Holdings S.A.
3.3000
+1.85%
NOKIA-SEK.ST Nokia Oyj
51.10
-0.54%
300074.SZ AVCON
4.6100
+0.66%
ICQ.F Invisio AB (publ)
30.40
-2.25%
AMPGW AmpliTech Group, Inc.
0.4780
+1.70%
E3B.BE Eutelsat Communications
2.4500
-5.41%
NOKIA.PA Nokia Oyj
4.6640
-0.47%
032500.KQ Kmw Inc.
10,850.00
+4.83%
IVSO.ST Invisio AB (publ)
330.00
-1.93%