At close: December 13 at 6:29:58 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 4.2310 | 4.2515 | 4.2020 | 4.2205 | 4.2205 | 8,053,739 |
| Dec 12, 2024 | 4.1845 | 4.2860 | 4.1560 | 4.2340 | 4.2340 | 11,791,885 |
| Dec 11, 2024 | 4.1860 | 4.1970 | 4.1490 | 4.1800 | 4.1800 | 8,232,061 |
| Dec 10, 2024 | 4.1960 | 4.2140 | 4.1420 | 4.1860 | 4.1860 | 8,437,692 |
| Dec 9, 2024 | 4.1010 | 4.2140 | 4.0705 | 4.2065 | 4.2065 | 16,766,031 |
| Dec 5, 2024 | 4.0125 | 4.1010 | 4.0020 | 4.1010 | 4.1010 | 10,479,552 |
| Dec 4, 2024 | 4.0400 | 4.0420 | 3.9965 | 4.0020 | 4.0020 | 9,077,371 |
| Dec 3, 2024 | 4.0090 | 4.0490 | 3.9870 | 4.0290 | 4.0290 | 9,280,827 |
| Dec 2, 2024 | 3.9565 | 4.0160 | 3.9460 | 4.0070 | 4.0070 | 9,411,280 |
| Nov 29, 2024 | 3.9755 | 3.9895 | 3.9585 | 3.9795 | 3.9795 | 9,631,804 |
| Nov 28, 2024 | 3.9700 | 3.9880 | 3.9545 | 3.9815 | 3.9815 | 4,431,626 |
| Nov 27, 2024 | 3.9735 | 4.0040 | 3.9410 | 3.9585 | 3.9585 | 11,662,498 |
| Nov 26, 2024 | 3.9925 | 4.0315 | 3.9775 | 3.9990 | 3.9990 | 7,551,858 |
| Nov 25, 2024 | 4.0400 | 4.0680 | 3.9825 | 4.0205 | 4.0205 | 24,482,932 |
| Nov 22, 2024 | 3.9425 | 4.0210 | 3.9120 | 4.0110 | 4.0110 | 11,011,244 |
| Nov 21, 2024 | 4.0460 | 4.0470 | 3.8645 | 3.9650 | 3.9650 | 15,438,748 |
| Nov 20, 2024 | 4.1185 | 4.1370 | 4.0145 | 4.0330 | 4.0330 | 20,577,121 |
| Nov 19, 2024 | 4.2100 | 4.2420 | 3.8900 | 3.9700 | 3.9700 | 27,229,835 |
| Nov 18, 2024 | 4.2075 | 4.2285 | 4.1850 | 4.2100 | 4.2100 | 9,201,871 |
| Nov 15, 2024 | 4.2265 | 4.2770 | 4.2060 | 4.2155 | 4.2155 | 10,083,038 |
| Nov 14, 2024 | 4.2075 | 4.2495 | 4.1875 | 4.2390 | 4.2390 | 7,995,634 |
| Nov 13, 2024 | 4.2125 | 4.2510 | 4.1690 | 4.1950 | 4.1950 | 9,006,343 |
| Nov 12, 2024 | 4.2605 | 4.2740 | 4.2030 | 4.2085 | 4.2085 | 9,841,905 |
| Nov 11, 2024 | 4.2425 | 4.3095 | 4.2240 | 4.2785 | 4.2785 | 9,079,043 |
| Nov 8, 2024 | 4.2390 | 4.2540 | 4.1880 | 4.2160 | 4.2160 | 14,281,356 |
| Nov 7, 2024 | 4.2600 | 4.2880 | 4.2405 | 4.2490 | 4.2490 | 11,058,105 |
| Nov 6, 2024 | 4.2815 | 4.3370 | 4.2635 | 4.2820 | 4.2820 | 10,602,815 |
| Nov 5, 2024 | 4.3245 | 4.3280 | 4.2760 | 4.2900 | 4.2900 | 10,031,654 |
| Nov 4, 2024 | 4.3475 | 4.3790 | 4.3290 | 4.3290 | 4.3290 | 9,333,235 |
| Nov 1, 2024 | 4.3295 | 4.3855 | 4.3215 | 4.3790 | 4.3790 | 9,665,494 |
| Oct 31, 2024 | 4.3890 | 4.3910 | 4.3045 | 4.3250 | 4.3250 | 20,574,392 |
| Oct 30, 2024 | 4.4755 | 4.5120 | 4.4145 | 4.4145 | 4.4145 | 11,555,232 |
| Oct 29, 2024 | 4.5385 | 4.5750 | 4.5045 | 4.5045 | 4.5045 | 17,904,169 |
| Oct 28, 2024 | 4.4200 | 4.5065 | 4.4185 | 4.4895 | 4.4895 | 13,627,532 |
| Oct 25, 2024 | 4.3930 | 4.4385 | 4.3905 | 4.4145 | 4.4145 | 9,245,825 |
| Oct 24, 2024 | 4.3545 | 4.4205 | 4.3440 | 4.3965 | 4.3965 | 8,432,451 |
| Oct 23, 2024 | 4.3395 | 4.3745 | 4.3000 | 4.3410 | 4.3410 | 11,355,933 |
| Oct 22, 2024 | 4.3700 | 4.3950 | 4.3365 | 4.3695 | 4.3695 | 12,848,741 |
| Oct 21, 2024 | 0.0300 Dividend | |||||
| Oct 21, 2024 | 4.2535 | 4.3930 | 4.2535 | 4.3600 | 4.3600 | 27,264,209 |
| Oct 18, 2024 | 3.9300 | 4.2745 | 3.9280 | 4.2745 | 4.2445 | 29,104,875 |
| Oct 17, 2024 | 3.9220 | 3.9640 | 3.8320 | 3.9450 | 3.9173 | 27,649,580 |
| Oct 16, 2024 | 4.0675 | 4.1775 | 4.0335 | 4.0465 | 4.0181 | 21,782,007 |
| Oct 15, 2024 | 4.0595 | 4.1070 | 4.0310 | 4.0310 | 4.0027 | 17,986,387 |
| Oct 14, 2024 | 3.9900 | 4.0355 | 3.9770 | 4.0180 | 3.9898 | 9,563,223 |
| Oct 11, 2024 | 4.0410 | 4.0485 | 3.9955 | 3.9960 | 3.9680 | 11,867,930 |
| Oct 10, 2024 | 4.0750 | 4.0935 | 4.0405 | 4.0480 | 4.0196 | 7,100,382 |
| Oct 9, 2024 | 4.0000 | 4.0825 | 3.9910 | 4.0805 | 4.0519 | 11,307,519 |
| Oct 8, 2024 | 3.9455 | 3.9940 | 3.9285 | 3.9825 | 3.9545 | 10,897,952 |
| Oct 7, 2024 | 3.9685 | 3.9995 | 3.9435 | 3.9710 | 3.9431 | 7,979,333 |
| Oct 4, 2024 | 3.9300 | 3.9905 | 3.9300 | 3.9745 | 3.9466 | 9,476,595 |
| Oct 3, 2024 | 3.9595 | 3.9720 | 3.9300 | 3.9300 | 3.9024 | 9,361,484 |
| Oct 2, 2024 | 3.9440 | 3.9600 | 3.9150 | 3.9600 | 3.9322 | 8,063,213 |
| Oct 1, 2024 | 3.9405 | 3.9835 | 3.9250 | 3.9440 | 3.9163 | 9,972,969 |
| Sep 30, 2024 | 3.9390 | 3.9765 | 3.9120 | 3.9240 | 3.8965 | 12,752,325 |
| Sep 27, 2024 | 3.9300 | 3.9600 | 3.9025 | 3.9435 | 3.9158 | 12,521,554 |
| Sep 26, 2024 | 3.9500 | 3.9700 | 3.9330 | 3.9500 | 3.9223 | 14,170,588 |
| Sep 25, 2024 | 3.9050 | 3.9455 | 3.8960 | 3.9340 | 3.9064 | 7,852,311 |
| Sep 24, 2024 | 3.8650 | 3.9115 | 3.8595 | 3.9085 | 3.8811 | 7,967,320 |
| Sep 23, 2024 | 3.8295 | 3.8645 | 3.8115 | 3.8505 | 3.8235 | 7,838,041 |
| Sep 20, 2024 | 3.8150 | 3.8285 | 3.7750 | 3.8090 | 3.7823 | 22,828,292 |
| Sep 19, 2024 | 3.8120 | 3.8160 | 3.7665 | 3.8150 | 3.7882 | 9,849,080 |
| Sep 18, 2024 | 3.7985 | 3.8025 | 3.7595 | 3.7805 | 3.7540 | 9,141,437 |
| Sep 17, 2024 | 3.7970 | 3.8195 | 3.7800 | 3.7985 | 3.7718 | 9,576,324 |
| Sep 16, 2024 | 3.7635 | 3.8390 | 3.7635 | 3.7970 | 3.7704 | 9,819,341 |
| Sep 13, 2024 | 3.7920 | 3.8120 | 3.7685 | 3.7840 | 3.7574 | 6,218,257 |
| Sep 12, 2024 | 3.7800 | 3.8400 | 3.7620 | 3.7755 | 3.7490 | 11,391,932 |
| Sep 11, 2024 | 3.8110 | 3.8165 | 3.7505 | 3.7695 | 3.7430 | 10,653,133 |
| Sep 10, 2024 | 3.8460 | 3.8685 | 3.8000 | 3.8185 | 3.7917 | 10,239,074 |
| Sep 9, 2024 | 3.8465 | 3.8730 | 3.8400 | 3.8600 | 3.8329 | 8,694,233 |
| Sep 6, 2024 | 3.9000 | 3.9010 | 3.8445 | 3.8465 | 3.8195 | 12,182,331 |
| Sep 5, 2024 | 3.9320 | 3.9680 | 3.9205 | 3.9300 | 3.9024 | 7,855,237 |
| Sep 4, 2024 | 3.9345 | 3.9770 | 3.9245 | 3.9480 | 3.9203 | 11,612,359 |
| Sep 3, 2024 | 3.9830 | 4.0205 | 3.9590 | 3.9740 | 3.9461 | 11,700,430 |
| Sep 2, 2024 | 3.9650 | 3.9935 | 3.9440 | 3.9925 | 3.9645 | 8,335,393 |
| Aug 30, 2024 | 3.9605 | 4.0100 | 3.9285 | 3.9780 | 3.9501 | 25,804,388 |
| Aug 29, 2024 | 3.7870 | 4.1155 | 3.7735 | 3.9800 | 3.9521 | 31,897,733 |
| Aug 28, 2024 | 3.7540 | 3.8000 | 3.7535 | 3.7880 | 3.7614 | 7,727,021 |
| Aug 27, 2024 | 3.7435 | 3.8015 | 3.7345 | 3.7650 | 3.7386 | 7,023,313 |
| Aug 26, 2024 | 3.7440 | 3.7575 | 3.7205 | 3.7435 | 3.7172 | 3,659,397 |
| Aug 23, 2024 | 3.7265 | 3.7650 | 3.7180 | 3.7495 | 3.7232 | 5,230,494 |
| Aug 22, 2024 | 3.7215 | 3.7345 | 3.6920 | 3.7300 | 3.7038 | 7,395,585 |
| Aug 21, 2024 | 3.7475 | 3.7510 | 3.7065 | 3.7265 | 3.7003 | 6,844,447 |
| Aug 20, 2024 | 3.7665 | 3.7880 | 3.7415 | 3.7435 | 3.7172 | 7,982,167 |
| Aug 19, 2024 | 3.6800 | 3.7605 | 3.6750 | 3.7400 | 3.7138 | 8,981,046 |
| Aug 16, 2024 | 3.7200 | 3.7260 | 3.6830 | 3.6920 | 3.6661 | 10,160,946 |
| Aug 15, 2024 | 3.6025 | 3.7400 | 3.5895 | 3.7245 | 3.6984 | 12,930,093 |
| Aug 14, 2024 | 3.5810 | 3.5980 | 3.5460 | 3.5980 | 3.5727 | 5,355,806 |
| Aug 13, 2024 | 3.5200 | 3.5855 | 3.4870 | 3.5830 | 3.5579 | 11,279,248 |
| Aug 12, 2024 | 3.4920 | 3.5195 | 3.4835 | 3.5175 | 3.4928 | 5,761,656 |
| Aug 9, 2024 | 3.5005 | 3.5165 | 3.4670 | 3.4810 | 3.4566 | 7,700,576 |
| Aug 8, 2024 | 3.4500 | 3.5170 | 3.4295 | 3.4870 | 3.4625 | 9,309,454 |
| Aug 7, 2024 | 3.4290 | 3.5155 | 3.4150 | 3.4815 | 3.4571 | 11,526,127 |
| Aug 6, 2024 | 3.4440 | 3.4775 | 3.3985 | 3.4110 | 3.3871 | 9,721,868 |
| Aug 5, 2024 | 3.4500 | 3.4640 | 3.3910 | 3.4325 | 3.4084 | 17,296,692 |
| Aug 2, 2024 | 3.6555 | 3.6565 | 3.5550 | 3.5590 | 3.5340 | 10,964,602 |
| Aug 1, 2024 | 3.6230 | 3.7290 | 3.6220 | 3.6765 | 3.6507 | 16,505,401 |
| Jul 31, 2024 | 3.6135 | 3.6645 | 3.6000 | 3.6210 | 3.5956 | 16,632,418 |
| Jul 30, 2024 | 3.5635 | 3.6575 | 3.5635 | 3.6470 | 3.6214 | 12,599,897 |
| Jul 29, 2024 | 3.5490 | 3.5965 | 3.5170 | 3.5410 | 3.5161 | 8,907,290 |
| Jul 26, 2024 | 3.5295 | 3.5570 | 3.4950 | 3.5375 | 3.5127 | 8,897,150 |
| Jul 25, 2024 | 3.3800 | 3.5635 | 3.3745 | 3.5385 | 3.5137 | 15,404,417 |
| Jul 24, 2024 | 3.4100 | 3.4285 | 3.3705 | 3.4045 | 3.3806 | 10,430,048 |
| Jul 23, 2024 | 3.4500 | 3.4790 | 3.4160 | 3.4160 | 3.3920 | 10,208,715 |
| Jul 22, 2024 | 0.0300 Dividend | |||||
| Jul 22, 2024 | 3.3525 | 3.4830 | 3.3525 | 3.4530 | 3.4288 | 17,443,154 |
| Jul 19, 2024 | 3.3100 | 3.4010 | 3.3100 | 3.3745 | 3.3210 | 20,844,421 |
| Jul 18, 2024 | 3.4155 | 3.4375 | 3.2125 | 3.4000 | 3.3461 | 40,084,174 |
| Jul 17, 2024 | 3.5415 | 3.5780 | 3.5185 | 3.5780 | 3.5213 | 14,659,174 |
| Jul 16, 2024 | 3.6025 | 3.6150 | 3.5210 | 3.5210 | 3.4652 | 13,409,374 |
| Jul 15, 2024 | 3.6500 | 3.6760 | 3.6175 | 3.6230 | 3.5656 | 8,143,606 |
| Jul 12, 2024 | 3.6410 | 3.6915 | 3.6100 | 3.6695 | 3.6114 | 13,330,305 |
| Jul 11, 2024 | 3.6600 | 3.6620 | 3.5980 | 3.6130 | 3.5557 | 9,302,225 |
| Jul 10, 2024 | 3.5965 | 3.6550 | 3.5925 | 3.6425 | 3.5848 | 10,286,465 |
| Jul 9, 2024 | 3.6165 | 3.6425 | 3.5660 | 3.5965 | 3.5395 | 9,579,903 |
| Jul 8, 2024 | 3.6030 | 3.6555 | 3.5920 | 3.6380 | 3.5804 | 12,377,154 |
| Jul 5, 2024 | 3.6215 | 3.6380 | 3.5845 | 3.6085 | 3.5513 | 7,667,637 |
| Jul 4, 2024 | 3.6040 | 3.6325 | 3.5880 | 3.6180 | 3.5607 | 5,002,474 |
| Jul 3, 2024 | 3.6355 | 3.6500 | 3.6145 | 3.6145 | 3.5572 | 9,939,065 |
| Jul 2, 2024 | 3.6270 | 3.6595 | 3.5930 | 3.6160 | 3.5587 | 10,319,105 |
| Jul 1, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6695 | 3.6114 | 10,410,860 |
| Jun 28, 2024 | 3.5655 | 3.6650 | 3.4670 | 3.5585 | 3.5021 | 18,532,470 |
| Jun 27, 2024 | 3.4575 | 3.5205 | 3.4400 | 3.5050 | 3.4495 | 8,181,702 |
| Jun 26, 2024 | 3.5075 | 3.5220 | 3.4390 | 3.4685 | 3.4135 | 11,543,366 |
| Jun 25, 2024 | 3.4960 | 3.5100 | 3.4690 | 3.5100 | 3.4544 | 9,109,217 |
| Jun 24, 2024 | 3.4585 | 3.5545 | 3.4565 | 3.5230 | 3.4672 | 13,783,479 |
| Jun 20, 2024 | 3.4185 | 3.4435 | 3.4045 | 3.4350 | 3.3806 | 23,356,221 |
| Jun 19, 2024 | 3.4575 | 3.4605 | 3.4180 | 3.4250 | 3.3707 | 11,340,209 |
| Jun 18, 2024 | 3.4500 | 3.4670 | 3.4115 | 3.4565 | 3.4017 | 9,686,558 |
| Jun 17, 2024 | 3.4040 | 3.4200 | 3.3850 | 3.4175 | 3.3633 | 8,882,386 |
| Jun 14, 2024 | 3.4770 | 3.4770 | 3.3610 | 3.3870 | 3.3333 | 15,648,790 |
| Jun 13, 2024 | 3.5500 | 3.5615 | 3.4735 | 3.4770 | 3.4219 | 10,282,211 |
| Jun 12, 2024 | 3.5550 | 3.5665 | 3.5130 | 3.5665 | 3.5100 | 9,555,298 |
| Jun 11, 2024 | 3.5990 | 3.5990 | 3.5325 | 3.5715 | 3.5149 | 8,335,181 |
| Jun 10, 2024 | 3.6205 | 3.6230 | 3.5795 | 3.5990 | 3.5420 | 7,319,481 |
| Jun 7, 2024 | 3.6170 | 3.6685 | 3.5980 | 3.6225 | 3.5651 | 8,205,550 |
| Jun 6, 2024 | 3.6505 | 3.6575 | 3.5775 | 3.6275 | 3.5700 | 8,396,464 |
| Jun 5, 2024 | 3.6260 | 3.6645 | 3.6210 | 3.6280 | 3.5705 | 8,443,424 |
| Jun 4, 2024 | 3.5900 | 3.6390 | 3.5500 | 3.6205 | 3.5631 | 8,939,445 |
| Jun 3, 2024 | 3.6000 | 3.7025 | 3.6000 | 3.6070 | 3.5498 | 12,962,562 |
| May 31, 2024 | 3.5650 | 3.5910 | 3.5485 | 3.5910 | 3.5341 | 46,398,273 |
| May 30, 2024 | 3.4885 | 3.5725 | 3.4670 | 3.5585 | 3.5021 | 9,986,850 |
| May 29, 2024 | 3.5430 | 3.5505 | 3.4570 | 3.4700 | 3.4150 | 14,942,021 |
| May 28, 2024 | 3.5695 | 3.5825 | 3.5425 | 3.5700 | 3.5134 | 6,918,510 |
| May 27, 2024 | 3.5510 | 3.5870 | 3.5325 | 3.5695 | 3.5129 | 5,778,458 |
| May 24, 2024 | 3.5715 | 3.5755 | 3.5360 | 3.5560 | 3.4997 | 8,095,648 |
| May 23, 2024 | 3.6500 | 3.6620 | 3.5745 | 3.5955 | 3.5385 | 8,416,655 |
| May 22, 2024 | 3.5280 | 3.6490 | 3.5170 | 3.6435 | 3.5858 | 11,764,899 |
| May 21, 2024 | 3.5250 | 3.5480 | 3.5070 | 3.5410 | 3.4849 | 10,882,601 |
| May 20, 2024 | 3.5955 | 3.6040 | 3.5320 | 3.5415 | 3.4854 | 7,450,105 |
| May 17, 2024 | 3.5790 | 3.6090 | 3.5660 | 3.5955 | 3.5385 | 11,427,117 |
| May 16, 2024 | 3.5285 | 3.5970 | 3.5020 | 3.5855 | 3.5287 | 12,747,986 |
| May 15, 2024 | 3.6000 | 3.6680 | 3.5255 | 3.5395 | 3.4834 | 17,169,818 |
| May 14, 2024 | 3.5220 | 3.7695 | 3.5095 | 3.6570 | 3.5991 | 33,090,509 |
| May 13, 2024 | 3.4790 | 3.5600 | 3.4375 | 3.5295 | 3.4736 | 14,667,223 |
| May 10, 2024 | 3.4910 | 3.5300 | 3.4690 | 3.4790 | 3.4239 | 13,863,768 |
| May 8, 2024 | 3.4805 | 3.5015 | 3.4630 | 3.4825 | 3.4273 | 7,672,556 |
| May 7, 2024 | 3.4700 | 3.4930 | 3.4350 | 3.4620 | 3.4071 | 10,430,954 |
| May 6, 2024 | 3.4190 | 3.4655 | 3.4070 | 3.4625 | 3.4076 | 7,412,989 |
| May 3, 2024 | 3.4350 | 3.4730 | 3.4170 | 3.4190 | 3.3648 | 9,711,012 |
| May 2, 2024 | 3.4545 | 3.4855 | 3.4050 | 3.4050 | 3.3510 | 15,098,968 |
| Apr 30, 2024 | 3.4265 | 3.4345 | 3.3965 | 3.4115 | 3.3574 | 12,402,633 |
| Apr 29, 2024 | 3.4230 | 3.4545 | 3.4110 | 3.4445 | 3.3899 | 10,728,190 |
| Apr 26, 2024 | 3.4050 | 3.4480 | 3.4050 | 3.4295 | 3.3752 | 10,240,428 |
| Apr 25, 2024 | 3.4205 | 3.4205 | 3.3500 | 3.3860 | 3.3323 | 14,795,284 |
| Apr 24, 2024 | 3.4365 | 3.4720 | 3.3950 | 3.4100 | 3.3560 | 15,170,759 |
| Apr 23, 2024 | 3.4960 | 3.5200 | 3.3555 | 3.4105 | 3.3565 | 19,490,515 |
| Apr 22, 2024 | 0.0400 Dividend | |||||
| Apr 22, 2024 | 3.3000 | 3.4790 | 3.2940 | 3.4780 | 3.4229 | 21,557,315 |
| Apr 19, 2024 | 3.2415 | 3.3290 | 3.2145 | 3.3100 | 3.2182 | 22,892,657 |
| Apr 18, 2024 | 3.1500 | 3.2400 | 3.0475 | 3.2285 | 3.1389 | 34,351,972 |
| Apr 17, 2024 | 3.1630 | 3.1975 | 3.1390 | 3.1585 | 3.0709 | 18,063,555 |
| Apr 16, 2024 | 3.1800 | 3.2105 | 3.1145 | 3.1750 | 3.0869 | 23,948,528 |
| Apr 15, 2024 | 3.1725 | 3.2090 | 3.1500 | 3.1660 | 3.0782 | 14,997,573 |
| Apr 12, 2024 | 3.2025 | 3.2245 | 3.1630 | 3.1725 | 3.0845 | 12,896,696 |
| Apr 11, 2024 | 3.1820 | 3.2450 | 3.1785 | 3.1935 | 3.1049 | 16,706,221 |
| Apr 10, 2024 | 3.2400 | 3.3025 | 3.1805 | 3.1825 | 3.0942 | 12,482,186 |
| Apr 9, 2024 | 3.2000 | 3.2400 | 3.1715 | 3.2235 | 3.1341 | 12,345,236 |
| Apr 8, 2024 | 3.2040 | 3.2400 | 3.1820 | 3.2160 | 3.1268 | 9,214,216 |
| Apr 5, 2024 | 3.2680 | 3.2795 | 3.1990 | 3.2175 | 3.1282 | 17,875,218 |
| Apr 4, 2024 | 3.2840 | 3.3300 | 3.2785 | 3.2965 | 3.2051 | 8,922,868 |
| Apr 3, 2024 | 3.2585 | 3.2905 | 3.2435 | 3.2735 | 3.1827 | 9,041,587 |
| Apr 2, 2024 | 3.2700 | 3.3350 | 3.2385 | 3.2545 | 3.1642 | 14,083,819 |
| Mar 28, 2024 | 3.3290 | 3.3350 | 3.2760 | 3.2910 | 3.1997 | 16,746,539 |
| Mar 27, 2024 | 3.2715 | 3.3400 | 3.2655 | 3.3290 | 3.2367 | 10,188,893 |
| Mar 26, 2024 | 3.2490 | 3.2895 | 3.1890 | 3.2895 | 3.1983 | 12,307,502 |
| Mar 25, 2024 | 3.2895 | 3.3250 | 3.2490 | 3.2555 | 3.1652 | 11,214,724 |
| Mar 22, 2024 | 3.2800 | 3.3200 | 3.2700 | 3.2865 | 3.1953 | 10,826,050 |
| Mar 21, 2024 | 3.2800 | 3.3100 | 3.2690 | 3.2900 | 3.1987 | 10,815,371 |
| Mar 20, 2024 | 3.2375 | 3.2570 | 3.2065 | 3.2410 | 3.1511 | 12,368,294 |
| Mar 19, 2024 | 3.2160 | 3.2375 | 3.1815 | 3.2375 | 3.1477 | 13,403,864 |
| Mar 18, 2024 | 3.3530 | 3.3900 | 3.2195 | 3.2270 | 3.1375 | 17,308,753 |
| Mar 15, 2024 | 3.3565 | 3.4415 | 3.3500 | 3.3605 | 3.2673 | 27,540,109 |
| Mar 14, 2024 | 3.3460 | 3.3865 | 3.3330 | 3.3445 | 3.2517 | 15,625,311 |
| Mar 13, 2024 | 3.3445 | 3.3465 | 3.2925 | 3.3255 | 3.2333 | 15,607,376 |
| Mar 12, 2024 | 3.3170 | 3.3475 | 3.3050 | 3.3475 | 3.2546 | 9,988,888 |
| Mar 11, 2024 | 3.3045 | 3.3305 | 3.2750 | 3.3160 | 3.2240 | 12,041,817 |
| Mar 8, 2024 | 3.3565 | 3.3605 | 3.2935 | 3.3195 | 3.2274 | 9,756,205 |
| Mar 7, 2024 | 3.3215 | 3.4010 | 3.2985 | 3.3520 | 3.2590 | 13,038,357 |
| Mar 6, 2024 | 3.2400 | 3.3405 | 3.2400 | 3.3315 | 3.2391 | 10,674,970 |
| Mar 5, 2024 | 3.3045 | 3.3270 | 3.2775 | 3.2810 | 3.1900 | 6,407,732 |
| Mar 4, 2024 | 3.2600 | 3.3215 | 3.2585 | 3.3215 | 3.2294 | 8,561,319 |
| Mar 1, 2024 | 3.2540 | 3.2665 | 3.2320 | 3.2665 | 3.1759 | 7,683,748 |
| Feb 29, 2024 | 3.2665 | 3.2910 | 3.2420 | 3.2595 | 3.1691 | 22,422,703 |
| Feb 28, 2024 | 3.2735 | 3.3260 | 3.2590 | 3.2835 | 3.1924 | 8,337,696 |
| Feb 27, 2024 | 3.2150 | 3.2635 | 3.2150 | 3.2635 | 3.1730 | 9,289,764 |
| Feb 26, 2024 | 3.2600 | 3.2690 | 3.2190 | 3.2340 | 3.1443 | 6,105,937 |
| Feb 23, 2024 | 3.2815 | 3.2900 | 3.2585 | 3.2750 | 3.1842 | 6,841,791 |
| Feb 22, 2024 | 3.2630 | 3.2895 | 3.2460 | 3.2715 | 3.1808 | 8,516,289 |
| Feb 21, 2024 | 3.2245 | 3.3500 | 3.2115 | 3.2490 | 3.1589 | 14,894,444 |
| Feb 20, 2024 | 3.2500 | 3.2950 | 3.2145 | 3.2400 | 3.1501 | 7,179,641 |
| Feb 19, 2024 | 3.2615 | 3.2805 | 3.2460 | 3.2705 | 3.1798 | 3,751,167 |
| Feb 16, 2024 | 3.2585 | 3.2925 | 3.2500 | 3.2895 | 3.1983 | 7,979,281 |
| Feb 15, 2024 | 3.2570 | 3.2925 | 3.2335 | 3.2720 | 3.1812 | 9,093,813 |
| Feb 14, 2024 | 3.2525 | 3.2730 | 3.2325 | 3.2490 | 3.1589 | 6,288,976 |
| Feb 13, 2024 | 3.3625 | 3.3625 | 3.2685 | 3.2785 | 3.1876 | 8,489,526 |
| Feb 12, 2024 | 3.3210 | 3.3635 | 3.3130 | 3.3625 | 3.2692 | 7,041,476 |
| Feb 9, 2024 | 3.3765 | 3.4355 | 3.3190 | 3.3450 | 3.2522 | 12,692,703 |
| Feb 8, 2024 | 3.2960 | 3.3850 | 3.2740 | 3.3765 | 3.2828 | 10,834,688 |
| Feb 7, 2024 | 3.3150 | 3.3215 | 3.2815 | 3.3035 | 3.2119 | 8,125,654 |
| Feb 6, 2024 | 3.3445 | 3.3530 | 3.2945 | 3.3320 | 3.2396 | 8,449,274 |
| Feb 5, 2024 | 3.3045 | 3.3575 | 3.3040 | 3.3530 | 3.2600 | 11,162,071 |
| Feb 2, 2024 | 3.3105 | 3.3365 | 3.2965 | 3.3050 | 3.2133 | 8,558,087 |
| Feb 1, 2024 | 3.3585 | 3.3945 | 3.3305 | 3.3325 | 3.2401 | 10,615,074 |
| Jan 31, 2024 | 3.4280 | 3.4280 | 3.3060 | 3.3220 | 3.2298 | 17,744,993 |
| Jan 30, 2024 | 3.5475 | 3.5690 | 3.4070 | 3.4155 | 3.3208 | 19,219,239 |
| Jan 29, 2024 | 0.0300 Dividend | |||||
| Jan 29, 2024 | 3.4835 | 3.5525 | 3.4610 | 3.5525 | 3.4540 | 16,068,665 |
| Jan 26, 2024 | 3.4665 | 3.5285 | 3.4070 | 3.5245 | 3.3976 | 21,533,690 |
| Jan 25, 2024 | 3.3000 | 3.5170 | 3.2680 | 3.5025 | 3.3764 | 52,590,197 |
| Jan 24, 2024 | 3.1630 | 3.2030 | 3.1370 | 3.1490 | 3.0356 | 15,949,968 |
| Jan 23, 2024 | 3.0560 | 3.2010 | 3.0440 | 3.1660 | 3.0520 | 16,800,261 |
| Jan 22, 2024 | 3.1355 | 3.1535 | 3.0675 | 3.1055 | 2.9937 | 16,020,777 |
| Jan 19, 2024 | 3.0895 | 3.1560 | 3.0895 | 3.1030 | 2.9912 | 15,519,881 |
| Jan 18, 2024 | 3.1685 | 3.2090 | 3.1680 | 3.1955 | 3.0804 | 11,720,464 |
| Jan 17, 2024 | 3.1900 | 3.2400 | 3.1575 | 3.1820 | 3.0674 | 12,122,294 |
| Jan 16, 2024 | 3.2000 | 3.2765 | 3.1995 | 3.2360 | 3.1195 | 8,819,527 |
| Jan 15, 2024 | 3.2150 | 3.2455 | 3.2110 | 3.2350 | 3.1185 | 5,115,208 |
| Jan 12, 2024 | 3.1900 | 3.2335 | 3.1860 | 3.2240 | 3.1079 | 11,883,002 |
| Jan 11, 2024 | 3.2000 | 3.2350 | 3.1780 | 3.1915 | 3.0766 | 10,594,482 |
| Jan 10, 2024 | 3.1855 | 3.2060 | 3.1755 | 3.1905 | 3.0756 | 12,255,870 |
| Jan 9, 2024 | 3.2715 | 3.3040 | 3.1725 | 3.2035 | 3.0881 | 20,657,231 |
| Jan 8, 2024 | 3.1500 | 3.2305 | 3.1500 | 3.2260 | 3.1098 | 11,457,385 |
| Jan 5, 2024 | 3.1490 | 3.1980 | 3.1475 | 3.1820 | 3.0674 | 12,047,280 |
| Jan 4, 2024 | 3.1285 | 3.1745 | 3.1275 | 3.1675 | 3.0534 | 11,546,537 |
| Jan 3, 2024 | 3.1480 | 3.1740 | 3.0890 | 3.1165 | 3.0043 | 13,544,202 |
| Jan 2, 2024 | 3.0025 | 3.1550 | 3.0000 | 3.1470 | 3.0337 | 17,696,101 |
| Dec 29, 2023 | 3.0595 | 3.0910 | 3.0490 | 3.0550 | 2.9450 | 6,060,298 |
| Dec 28, 2023 | 3.0720 | 3.0825 | 3.0370 | 3.0775 | 2.9667 | 10,658,920 |
| Dec 27, 2023 | 3.0660 | 3.1110 | 3.0660 | 3.0810 | 2.9700 | 11,093,666 |
| Dec 22, 2023 | 3.0050 | 3.0990 | 3.0045 | 3.0990 | 2.9874 | 14,990,041 |
| Dec 21, 2023 | 3.0300 | 3.0360 | 2.9525 | 3.0110 | 2.9026 | 15,622,772 |
| Dec 20, 2023 | 3.0315 | 3.0680 | 3.0130 | 3.0485 | 2.9387 | 16,626,218 |
| Dec 19, 2023 | 2.9840 | 3.0505 | 2.9815 | 3.0395 | 2.9300 | 14,959,302 |
| Dec 18, 2023 | 2.9780 | 3.0250 | 2.9625 | 2.9885 | 2.8809 | 17,303,058 |
| Dec 15, 2023 | 3.0420 | 3.0810 | 2.9810 | 3.0100 | 2.9016 | 41,794,103 |
| Dec 14, 2023 | 3.0000 | 3.0890 | 2.9865 | 3.0875 | 2.9763 | 21,706,692 |
| Dec 13, 2023 | 2.9965 | 2.9995 | 2.9625 | 2.9655 | 2.8587 | 24,546,667 |
Related Tickers
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.30
+0.85%
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
90.82
-0.20%
BITTI.HE Bittium Oyj
7.10
+0.57%
MSI Motorola Solutions, Inc.
469.79
+0.20%
TLT1V.HE Teleste Oyj
2.6000
+1.96%
ERCB.DE Telefonaktiebolaget LM Ericsson (publ)
7.88
-0.28%
CIEN Ciena Corporation
89.72
+6.15%
DGII Digi International Inc.
33.16
-0.51%
JNPR Juniper Networks, Inc.
37.23
-0.19%
INFN Infinera Corporation
6.59
+0.15%