Frankfurt - Delayed Quote EUR
NTT DATA Group Corporation (NT5.F)
24.00
-0.40
(-1.64%)
At close: May 23 at 11:19:40 AM 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | 500 |
| May 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 19, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 16, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 15, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| May 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| May 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 8, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| May 7, 2025 | 18.20 | 24.40 | 18.20 | 24.40 | 24.40 | 1,405 |
| May 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Apr 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 29, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 28, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 25, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Apr 24, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 23, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 101 |
| Apr 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Apr 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 10, 2025 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 627 |
| Apr 9, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Apr 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Apr 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Apr 1, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 500 |
| Mar 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 28, 2025 | 0.0771475 Dividend | |||||
| Mar 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Mar 27, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 4.40 | - |
| Mar 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 4.45 | - |
| Mar 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 4.48 | - |
| Mar 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 4.43 | - |
| Mar 21, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 4.48 | 60 |
| Mar 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 4.43 | - |
| Mar 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 4.37 | - |
| Mar 18, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 4.48 | 150 |
| Mar 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 4.40 | - |
| Mar 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 4.43 | - |
| Mar 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 4.40 | - |
| Mar 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 4.35 | - |
| Mar 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 4.43 | - |
| Mar 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 4.48 | - |
| Mar 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 4.53 | 100 |
| Mar 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 4.61 | - |
| Mar 5, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 4.66 | - |
| Mar 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 4.66 | - |
| Mar 3, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 4.69 | 1,000 |
| Feb 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 4.61 | - |
| Feb 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 4.76 | - |
| Feb 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 4.71 | - |
| Feb 25, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 4.66 | 400 |
| Feb 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 4.92 | - |
| Feb 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 4.89 | - |
| Feb 20, 2025 | 18.90 | 19.10 | 18.90 | 19.10 | 4.97 | 70 |
| Feb 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 5.00 | - |
| Feb 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 5.05 | - |
| Feb 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 4.95 | - |
| Feb 14, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 4.92 | 22 |
| Feb 13, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 4.92 | - |
| Feb 12, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 5.02 | - |
| Feb 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 4.97 | - |
| Feb 10, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 5.02 | - |
| Feb 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 5.02 | - |
| Feb 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 4.89 | - |
| Feb 5, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 5.16 | 237 |
| Feb 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 5.02 | - |
| Feb 3, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 4.89 | 10 |
| Jan 31, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 4.87 | - |
| Jan 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 4.82 | 5 |
| Jan 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 4.76 | 25 |
| Jan 28, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 4.74 | 100 |
| Jan 27, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 4.87 | 50 |
| Jan 24, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 4.84 | 33 |
| Jan 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 4.76 | - |
| Jan 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 4.63 | - |
| Jan 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 4.61 | - |
| Jan 20, 2025 | 17.80 | 18.00 | 17.80 | 18.00 | 4.69 | 382 |
| Jan 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 4.71 | - |
| Jan 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 4.71 | - |
| Jan 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 4.66 | - |
| Jan 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 4.74 | - |
| Jan 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 4.84 | - |
| Jan 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 4.79 | - |
| Jan 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 4.71 | - |
| Jan 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 4.63 | - |
| Jan 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 4.71 | - |
| Jan 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 4.69 | - |
| Jan 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 4.82 | - |
| Jan 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 4.76 | - |
| Dec 30, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 4.76 | - |
| Dec 27, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 4.87 | 30 |
| Dec 23, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 4.79 | - |
| Dec 20, 2024 | 18.10 | 18.60 | 18.10 | 18.60 | 4.84 | 701 |
| Dec 19, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 4.76 | - |
| Dec 18, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 4.84 | - |
| Dec 17, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 4.92 | - |
| Dec 16, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 4.89 | - |
| Dec 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 4.95 | - |
| Dec 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 4.95 | - |
| Dec 11, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 4.89 | - |
| Dec 10, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 4.87 | - |
| Dec 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 4.95 | - |
| Dec 6, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 4.87 | - |
| Dec 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 4.95 | 157 |
| Dec 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 4.89 | - |
| Dec 3, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 4.82 | - |
| Dec 2, 2024 | 18.10 | 18.30 | 18.10 | 18.30 | 4.76 | 307 |
| Nov 29, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 4.71 | - |
| Nov 28, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 4.58 | - |
| Nov 27, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 4.63 | - |
| Nov 26, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 4.61 | - |
| Nov 25, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 4.74 | - |
| Nov 22, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 4.61 | - |
| Nov 21, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 4.48 | - |
| Nov 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 4.45 | - |
| Nov 19, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 4.53 | - |
| Nov 18, 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 4.45 | 350 |
| Nov 15, 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 4.32 | 10 |
| Nov 14, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 4.32 | - |
| Nov 13, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 4.17 | - |
| Nov 12, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 4.27 | - |
| Nov 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 4.19 | - |
| Nov 8, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 4.32 | - |
| Nov 7, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 4.19 | - |
| Nov 6, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 4.14 | - |
| Nov 5, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 3.62 | - |
| Nov 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 3.64 | - |
| Nov 1, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 3.59 | - |
| Oct 31, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 3.80 | - |
| Oct 30, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 3.80 | - |
| Oct 29, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 3.80 | - |
| Oct 28, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 3.75 | - |
| Oct 25, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 3.78 | - |
| Oct 24, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 3.75 | - |
| Oct 23, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 3.75 | - |
| Oct 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 3.83 | - |
| Oct 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 3.85 | - |
| Oct 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 3.91 | - |
| Oct 17, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 3.93 | - |
| Oct 16, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 3.93 | - |
| Oct 15, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 4.01 | - |
| Oct 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 3.98 | - |
| Oct 11, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 3.96 | - |
| Oct 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 4.04 | - |
| Oct 9, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 4.09 | - |
| Oct 8, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 4.06 | - |
| Oct 7, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 4.09 | - |
| Oct 4, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 4.09 | - |
| Oct 3, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 4.14 | - |
| Oct 2, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 4.17 | - |
| Oct 1, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 4.24 | - |
| Sep 30, 2024 | 16.10 | 16.10 | 16.00 | 16.10 | 4.19 | 2,055 |
| Sep 27, 2024 | 0.0771475 Dividend | |||||
| Sep 27, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 4.22 | - |
| Sep 26, 2024 | 16.20 | 16.50 | 16.20 | 16.50 | 1.04 | 100 |
| Sep 25, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 0.99 | - |
| Sep 24, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 1.00 | - |
| Sep 23, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 0.95 | - |
| Sep 20, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 0.95 | - |
| Sep 19, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98 | - |
| Sep 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 0.98 | - |
| Sep 17, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 0.98 | - |
| Sep 16, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 0.96 | - |
| Sep 13, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 0.95 | - |
| Sep 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 0.95 | - |
| Sep 11, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 0.92 | - |
| Sep 10, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 0.93 | - |
| Sep 9, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 0.92 | - |
| Sep 6, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 0.92 | - |
| Sep 5, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 0.90 | - |
| Sep 4, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 0.88 | - |
| Sep 3, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 0.90 | - |
| Sep 2, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 0.88 | - |
| Aug 30, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 0.86 | - |
| Aug 29, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 0.85 | - |
| Aug 28, 2024 | 13.60 | 13.80 | 13.60 | 13.80 | 0.87 | 500 |
| Aug 27, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | 100 |
| Aug 26, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 0.83 | - |
| Aug 23, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 0.81 | 120 |
| Aug 22, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 0.82 | - |
| Aug 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 0.80 | - |
| Aug 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 0.80 | - |
| Aug 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80 | - |
| Aug 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 0.79 | - |
| Aug 15, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 0.76 | - |
| Aug 14, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 0.76 | - |
| Aug 13, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 0.77 | - |
| Aug 12, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 0.74 | - |
| Aug 9, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 0.74 | - |
| Aug 8, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 0.73 | - |
| Aug 7, 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 0.78 | 800 |
| Aug 6, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 0.83 | - |
| Aug 5, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76 | - |
| Aug 2, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 0.85 | - |
| Aug 1, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 0.90 | - |
| Jul 31, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 0.90 | - |
| Jul 30, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | - |
| Jul 29, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | - |
| Jul 26, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 0.86 | - |
| Jul 25, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 0.87 | - |
| Jul 24, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | 5 |
| Jul 23, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | - |
| Jul 22, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 0.87 | - |
| Jul 19, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 0.87 | - |
| Jul 18, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 0.86 | - |
| Jul 17, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 0.86 | - |
| Jul 16, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jul 15, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jul 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jul 11, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jul 10, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 0.85 | - |
| Jul 9, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 0.86 | - |
| Jul 8, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.84 | 500 |
| Jul 5, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.84 | - |
| Jul 4, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 0.83 | - |
| Jul 3, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 0.83 | - |
| Jul 2, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jul 1, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jun 28, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 0.86 | - |
| Jun 27, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 0.86 | - |
| Jun 26, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 0.87 | - |
| Jun 25, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | - |
| Jun 24, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 0.86 | 90 |
| Jun 21, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 0.83 | - |
| Jun 20, 2024 | 13.00 | 13.10 | 13.00 | 13.10 | 0.83 | 75 |
| Jun 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 0.82 | - |
| Jun 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 0.83 | - |
| Jun 17, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 0.83 | - |
| Jun 14, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.84 | - |
| Jun 13, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 0.84 | - |
| Jun 12, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 0.85 | - |
| Jun 11, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 0.86 | - |
| Jun 10, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 0.88 | - |
| Jun 7, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 0.87 | - |
| Jun 6, 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 0.87 | 20 |
| Jun 5, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | - |
| Jun 4, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 0.86 | - |
| Jun 3, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 0.88 | - |
| May 31, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 0.89 | - |
| May 30, 2024 | 13.80 | 14.00 | 13.80 | 14.00 | 0.88 | 20 |
| May 29, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 0.86 | - |
| May 28, 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 0.89 | 140 |
| May 27, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 0.89 | - |
| May 24, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 0.92 | - |
| May 23, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 0.90 | - |
Related Tickers
S2Y.F Digia Oyj
6.82
-1.45%
FDMl.XC
4053.T Sun* Inc.
520.00
-0.95%
4813.T Access Co., Ltd.
774.00
-0.51%
AIXIA-B.ST Aixia Group AB ser. B
102.50
-1.44%
3778.T SAKURA Internet Inc.
3,110.00
-1.89%
MIATK.IS MIA Teknoloji Anonim Sirketi
32.70
-0.97%
0043.KL Metronic Global Berhad
0.0150
0.00%
MLTM.TA Malam - Team Ltd
8,399.00
+0.99%
SAFETY-B.ST Empir Group AB (publ)
17.20
+13.31%