4.9200
-0.1400
(-2.77%)
At close: January 10 at 5:35:34 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 4.9800 | 4.9800 | 4.9200 | 4.9200 | 4.9200 | 7 |
| Jan 9, 2025 | 5.0800 | 5.1000 | 5.0600 | 5.0600 | 5.0600 | 457 |
| Jan 8, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 7, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 6, 2025 | 5.1200 | 5.1400 | 4.9200 | 4.9200 | 4.9200 | 5,688 |
| Jan 3, 2025 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Jan 2, 2025 | 4.9800 | 5.2800 | 4.9800 | 5.0800 | 5.0800 | 1,954 |
| Dec 30, 2024 | 5.2200 | 5.2200 | 4.9100 | 4.9100 | 4.9100 | - |
| Dec 27, 2024 | 5.4600 | 5.4600 | 5.3800 | 5.3800 | 5.3800 | 1,449 |
| Dec 23, 2024 | 5.1600 | 5.3800 | 4.9900 | 5.3800 | 5.3800 | 11,825 |
| Dec 20, 2024 | 5.3800 | 5.6000 | 5.1600 | 5.1600 | 5.1600 | 8,137 |
| Dec 19, 2024 | 5.5600 | 5.5600 | 5.3200 | 5.3200 | 5.3200 | 1,428 |
| Dec 18, 2024 | 5.7400 | 5.7400 | 5.5800 | 5.5800 | 5.5800 | 1,587 |
| Dec 17, 2024 | 5.7600 | 5.8800 | 5.5800 | 5.5800 | 5.5800 | - |
| Dec 16, 2024 | 5.8000 | 5.8000 | 5.6600 | 5.6600 | 5.6600 | 1,949 |
| Dec 13, 2024 | 5.8000 | 6.0200 | 5.7400 | 5.9600 | 5.9600 | 1,789 |
| Dec 12, 2024 | 5.9800 | 5.9800 | 5.7000 | 5.9800 | 5.9800 | 3,895 |
| Dec 11, 2024 | 5.9400 | 6.0000 | 5.9400 | 5.9800 | 5.9800 | 2,537 |
| Dec 10, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Dec 9, 2024 | 6.0000 | 6.0000 | 5.8600 | 6.0000 | 6.0000 | 5,722 |
| Dec 6, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Dec 5, 2024 | 5.9800 | 6.0200 | 5.9800 | 6.0200 | 6.0200 | 1,871 |
| Dec 4, 2024 | 6.0000 | 6.0000 | 5.9800 | 6.0000 | 6.0000 | 6,055 |
| Dec 3, 2024 | 5.9400 | 6.1200 | 5.9400 | 5.9800 | 5.9800 | 2,053 |
| Dec 2, 2024 | 6.0000 | 6.1400 | 6.0000 | 6.0800 | 6.0800 | 1,243 |
| Nov 29, 2024 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 4,552 |
| Nov 28, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Nov 27, 2024 | 5.8400 | 5.8400 | 5.7400 | 5.7400 | 5.7400 | 1,961 |
| Nov 26, 2024 | 5.8600 | 5.9200 | 5.8600 | 5.9200 | 5.9200 | 2,326 |
| Nov 25, 2024 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| Nov 22, 2024 | 5.7800 | 5.9600 | 5.7800 | 5.8800 | 5.8800 | 3,928 |
| Nov 21, 2024 | 5.5800 | 5.8000 | 5.5800 | 5.7400 | 5.7400 | 1,636 |
| Nov 20, 2024 | 5.5000 | 5.5600 | 5.5000 | 5.5600 | 5.5600 | 1,166 |
| Nov 19, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 500 |
| Nov 18, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Nov 15, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Nov 14, 2024 | 5.7200 | 5.7200 | 5.5000 | 5.6200 | 5.6200 | 9,526 |
| Nov 13, 2024 | 6.1200 | 6.1200 | 6.0600 | 6.0800 | 6.0800 | 3,855 |
| Nov 12, 2024 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Nov 11, 2024 | 6.1200 | 6.1600 | 6.1200 | 6.1600 | 6.1600 | 46 |
| Nov 8, 2024 | 6.2800 | 6.3400 | 6.1600 | 6.2400 | 6.2400 | 1,532 |
| Nov 7, 2024 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 1,591 |
| Nov 6, 2024 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | - |
| Nov 5, 2024 | 6.5600 | 6.5600 | 6.4000 | 6.4000 | 6.4000 | 4,352 |
| Nov 4, 2024 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Nov 1, 2024 | 6.6000 | 6.7000 | 6.6000 | 6.6600 | 6.6600 | 1,087 |
| Oct 31, 2024 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | 6.6200 | 2,000 |
| Oct 30, 2024 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | 6.5000 | 1,572 |
| Oct 29, 2024 | 6.7000 | 6.7000 | 6.6000 | 6.6600 | 6.6600 | 776 |
| Oct 28, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 209 |
| Oct 25, 2024 | 6.8400 | 6.8400 | 6.8000 | 6.8000 | 6.8000 | 88 |
| Oct 24, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | - |
| Oct 23, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| Oct 22, 2024 | 6.8200 | 6.8400 | 6.7600 | 6.8400 | 6.8400 | 769 |
| Oct 21, 2024 | 6.8200 | 6.9800 | 6.8200 | 6.9000 | 6.9000 | 3,122 |
| Oct 18, 2024 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | 1,177 |
| Oct 17, 2024 | 6.8000 | 6.8000 | 6.6600 | 6.6600 | 6.6600 | 314 |
| Oct 16, 2024 | 6.5000 | 6.8800 | 6.5000 | 6.7200 | 6.7200 | 20,891 |
| Oct 15, 2024 | 6.6000 | 6.6000 | 6.5400 | 6.5400 | 6.5400 | 810 |
| Oct 14, 2024 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | - |
| Oct 11, 2024 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 959 |
| Oct 10, 2024 | 6.6000 | 6.6000 | 6.4800 | 6.5400 | 6.5400 | 7,919 |
| Oct 9, 2024 | 6.7000 | 6.7400 | 6.6000 | 6.7000 | 6.7000 | 5,381 |
| Oct 8, 2024 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | - |
| Oct 7, 2024 | 6.5200 | 6.6200 | 6.4200 | 6.4200 | 6.4200 | 3,333 |
| Oct 4, 2024 | 6.4600 | 6.5200 | 6.3800 | 6.5200 | 6.5200 | 10,297 |
| Oct 3, 2024 | 6.1200 | 6.8400 | 6.1200 | 6.4600 | 6.4600 | 60,299 |
| Oct 2, 2024 | 5.4800 | 6.1000 | 5.4800 | 6.0000 | 6.0000 | 30,511 |
| Oct 1, 2024 | 5.3400 | 5.9000 | 5.3400 | 5.4200 | 5.4200 | 38,545 |
| Sep 30, 2024 | 5.1600 | 5.2400 | 5.1600 | 5.2400 | 5.2400 | 5,302 |
| Sep 27, 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 500 |
| Sep 26, 2024 | 5.2000 | 5.2000 | 5.1800 | 5.1800 | 5.1800 | 1,506 |
| Sep 25, 2024 | 5.2400 | 5.2400 | 5.0200 | 5.1200 | 5.1200 | 1,962 |
| Sep 24, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Sep 23, 2024 | 5.2000 | 5.3600 | 5.2000 | 5.2000 | 5.2000 | 6,303 |
| Sep 20, 2024 | 5.7400 | 5.7400 | 5.2000 | 5.2000 | 5.2000 | 2,612 |
| Sep 19, 2024 | 5.8000 | 5.9200 | 5.6000 | 5.6000 | 5.6000 | 3,592 |
| Sep 18, 2024 | 5.7400 | 5.9400 | 5.7000 | 5.7000 | 5.7000 | 5,897 |
| Sep 17, 2024 | 5.3400 | 5.7000 | 5.2400 | 5.6200 | 5.6200 | 7,993 |
| Sep 16, 2024 | 4.9400 | 5.3400 | 4.8600 | 5.3400 | 5.3400 | 5,313 |
| Sep 13, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Sep 12, 2024 | 4.6100 | 4.7900 | 4.6100 | 4.7900 | 4.7900 | 564 |
| Sep 11, 2024 | 4.6700 | 4.7300 | 4.6600 | 4.7300 | 4.7300 | 2,045 |
| Sep 10, 2024 | 4.9200 | 5.0400 | 4.7600 | 4.7900 | 4.7900 | 6,685 |
| Sep 9, 2024 | 4.8200 | 4.8600 | 4.8200 | 4.8600 | 4.8600 | 48 |
| Sep 6, 2024 | 4.8000 | 4.8400 | 4.7000 | 4.8000 | 4.8000 | 767 |
| Sep 5, 2024 | 4.5000 | 4.6400 | 4.5000 | 4.6400 | 4.6400 | 2,077 |
| Sep 4, 2024 | 4.4100 | 4.4700 | 4.4100 | 4.4700 | 4.4700 | 328 |
| Sep 3, 2024 | 4.5400 | 4.9200 | 4.4300 | 4.5700 | 4.5700 | 11,088 |
| Sep 2, 2024 | 4.4300 | 4.5000 | 4.3100 | 4.3100 | 4.3100 | 1,670 |
| Aug 30, 2024 | 4.0100 | 4.3400 | 4.0000 | 4.3400 | 4.3400 | 15,337 |
| Aug 29, 2024 | 4.1300 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 253 |
| Aug 28, 2024 | 4.0900 | 4.1000 | 3.9700 | 3.9700 | 3.9700 | 1,387 |
| Aug 27, 2024 | 4.0000 | 4.0600 | 3.9200 | 3.9200 | 3.9200 | 3,490 |
| Aug 26, 2024 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | 4.0200 | 648 |
| Aug 23, 2024 | 3.9600 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 50,269 |
| Aug 22, 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 865 |
| Aug 21, 2024 | 4.1900 | 4.2000 | 4.1500 | 4.1500 | 4.1500 | 1,815 |
| Aug 20, 2024 | 4.1100 | 4.1100 | 3.9100 | 4.0600 | 4.0600 | 144 |
| Aug 19, 2024 | 4.1300 | 4.1900 | 3.9800 | 4.0200 | 4.0200 | 2,759 |
| Aug 16, 2024 | 4.4600 | 4.4600 | 3.9800 | 3.9800 | 3.9800 | 8,084 |
| Aug 15, 2024 | 4.3700 | 4.4900 | 4.3600 | 4.3600 | 4.3600 | 10,871 |
| Aug 14, 2024 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | 4.5000 | 965 |
| Aug 13, 2024 | 4.3300 | 4.5400 | 4.3300 | 4.5000 | 4.5000 | 1,441 |
| Aug 12, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Aug 9, 2024 | 5.1200 | 5.1200 | 4.9500 | 4.9500 | 4.9500 | 8,261 |
| Aug 8, 2024 | 5.2600 | 5.2800 | 5.1000 | 5.1000 | 5.1000 | 6,945 |
| Aug 7, 2024 | 5.1400 | 5.2800 | 5.1200 | 5.1200 | 5.1200 | 6,302 |
| Aug 6, 2024 | 5.3400 | 5.3600 | 5.1200 | 5.1200 | 5.1200 | 3,263 |
| Aug 5, 2024 | 5.2200 | 5.3400 | 5.1200 | 5.2600 | 5.2600 | 1,566 |
| Aug 2, 2024 | 5.4200 | 5.4200 | 5.2600 | 5.3400 | 5.3400 | 4,405 |
| Aug 1, 2024 | 5.4400 | 5.4400 | 5.3000 | 5.3600 | 5.3600 | 4,000 |
| Jul 31, 2024 | 5.4800 | 5.4800 | 5.4400 | 5.4400 | 5.4400 | 405 |
| Jul 30, 2024 | 5.4800 | 5.4800 | 5.4200 | 5.4200 | 5.4200 | 1,348 |
| Jul 29, 2024 | 5.3600 | 5.4000 | 5.3400 | 5.3400 | 5.3400 | 1,219 |
| Jul 26, 2024 | 5.4000 | 5.4400 | 5.3000 | 5.3000 | 5.3000 | 1,830 |
| Jul 25, 2024 | 5.3400 | 5.7600 | 5.3400 | 5.5000 | 5.5000 | 11,917 |
| Jul 24, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Jul 23, 2024 | 5.2600 | 5.3000 | 5.2600 | 5.3000 | 5.3000 | 964 |
| Jul 22, 2024 | 5.2000 | 5.2600 | 5.1000 | 5.1000 | 5.1000 | 413 |
| Jul 19, 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 1,408 |
| Jul 18, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | 5.2400 | 2,170 |
| Jul 17, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Jul 16, 2024 | 5.2000 | 5.2400 | 5.0000 | 5.2000 | 5.2000 | 11,990 |
| Jul 15, 2024 | 5.2200 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 277 |
| Jul 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Jul 11, 2024 | 5.2000 | 5.2600 | 5.2000 | 5.2200 | 5.2200 | 2,111 |
| Jul 10, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | 5.2400 | 262 |
| Jul 9, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2400 | 5.2400 | 1,053 |
| Jul 8, 2024 | 5.2000 | 5.3200 | 5.2000 | 5.2000 | 5.2000 | 2,190 |
| Jul 5, 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 4,232 |
| Jul 4, 2024 | 5.5200 | 5.6600 | 5.4000 | 5.4000 | 5.4000 | 7,717 |
| Jul 3, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 1 |
| Jul 2, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jul 1, 2024 | 5.6000 | 5.6000 | 5.4600 | 5.4600 | 5.4600 | 5,017 |
| Jun 28, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 701 |
| Jun 27, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Jun 26, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | - |
| Jun 25, 2024 | 5.7800 | 5.7800 | 5.6200 | 5.6200 | 5.6200 | 478 |
| Jun 24, 2024 | 5.6000 | 5.6200 | 5.5800 | 5.6200 | 5.6200 | 1,043 |
| Jun 21, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Jun 20, 2024 | 5.7400 | 5.7400 | 5.6600 | 5.6600 | 5.6600 | 100 |
| Jun 19, 2024 | 5.2000 | 5.7800 | 5.1600 | 5.7400 | 5.7400 | 7,718 |
| Jun 18, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Jun 17, 2024 | 5.7600 | 5.7600 | 5.4600 | 5.6000 | 5.6000 | 8,648 |
| Jun 14, 2024 | 5.7800 | 5.8000 | 5.6600 | 5.6600 | 5.6600 | 2,554 |
| Jun 13, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| Jun 12, 2024 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | 5.7200 | 200 |
| Jun 11, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 688 |
| Jun 10, 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| Jun 7, 2024 | 5.6600 | 5.8400 | 5.6400 | 5.8400 | 5.8400 | 1,369 |
| Jun 6, 2024 | 5.7600 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | 3,346 |
| Jun 5, 2024 | 5.7600 | 5.7800 | 5.6400 | 5.6400 | 5.6400 | 2,282 |
| Jun 4, 2024 | 5.8200 | 5.8600 | 5.7600 | 5.8600 | 5.8600 | 2,095 |
| Jun 3, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.8400 | 5.8400 | 2,863 |
| May 31, 2024 | 6.0200 | 6.0200 | 5.8200 | 5.8800 | 5.8800 | 1,003 |
| May 30, 2024 | 6.0200 | 6.0200 | 5.8800 | 5.8800 | 5.8800 | 5,969 |
| May 29, 2024 | 5.9000 | 6.3000 | 5.9000 | 5.9200 | 5.9200 | 11,699 |
| May 28, 2024 | 6.0200 | 6.2000 | 6.0000 | 6.0000 | 6.0000 | 11,334 |
| May 27, 2024 | 5.8200 | 6.3000 | 5.7200 | 6.1000 | 6.1000 | 9,342 |
| May 24, 2024 | 5.7400 | 5.7400 | 5.7200 | 5.7200 | 5.7200 | 430 |
| May 23, 2024 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 1,482 |
| May 22, 2024 | 5.8200 | 5.8200 | 5.7400 | 5.7400 | 5.7400 | 2,170 |
| May 21, 2024 | 5.6600 | 5.7600 | 5.6600 | 5.7200 | 5.7200 | 2,544 |
| May 20, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| May 17, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| May 16, 2024 | 5.7000 | 5.8000 | 5.5400 | 5.6800 | 5.6800 | 5,647 |
| May 15, 2024 | 5.7800 | 5.7800 | 5.6400 | 5.6400 | 5.6400 | 283 |
| May 14, 2024 | 5.6000 | 5.7800 | 5.6000 | 5.7800 | 5.7800 | 1,585 |
| May 13, 2024 | 5.8000 | 5.8200 | 5.6400 | 5.6800 | 5.6800 | 4,303 |
| May 10, 2024 | 5.8000 | 5.8000 | 5.7400 | 5.7400 | 5.7400 | 2,459 |
| May 9, 2024 | 5.7400 | 5.7600 | 5.7400 | 5.7600 | 5.7600 | 3,517 |
| May 8, 2024 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | 5.7600 | 1,158 |
| May 7, 2024 | 5.8000 | 5.8400 | 5.7800 | 5.7800 | 5.7800 | 2,259 |
| May 6, 2024 | 5.8000 | 5.9000 | 5.7600 | 5.7600 | 5.7600 | 3,324 |
| May 3, 2024 | 5.8400 | 5.8400 | 5.7200 | 5.7200 | 5.7200 | 6,808 |
| May 2, 2024 | 5.9000 | 5.9000 | 5.8600 | 5.8600 | 5.8600 | 9,036 |
| Apr 30, 2024 | 5.9000 | 5.9600 | 5.8200 | 5.8200 | 5.8200 | 6,633 |
| Apr 29, 2024 | 6.1000 | 6.1000 | 5.8200 | 5.8200 | 5.8200 | 5,450 |
| Apr 26, 2024 | 5.9600 | 6.0600 | 5.8800 | 6.0200 | 6.0200 | 4,328 |
| Apr 25, 2024 | 5.9200 | 5.9600 | 5.9200 | 5.9600 | 5.9600 | 1,785 |
| Apr 24, 2024 | 5.9000 | 5.9800 | 5.7800 | 5.7800 | 5.7800 | 3,456 |
| Apr 23, 2024 | 5.8000 | 5.9600 | 5.8000 | 5.9600 | 5.9600 | 2,636 |
| Apr 22, 2024 | 5.9400 | 5.9400 | 5.8000 | 5.8000 | 5.8000 | 1,000 |
| Apr 19, 2024 | 5.7200 | 5.7200 | 5.7000 | 5.7000 | 5.7000 | 409 |
| Apr 18, 2024 | 5.7600 | 5.7600 | 5.7400 | 5.7400 | 5.7400 | 979 |
| Apr 17, 2024 | 5.7000 | 5.7400 | 5.7000 | 5.7000 | 5.7000 | 496 |
| Apr 16, 2024 | 5.8400 | 5.8400 | 5.7000 | 5.7000 | 5.7000 | 3,069 |
| Apr 15, 2024 | 5.9800 | 5.9800 | 5.7800 | 5.9400 | 5.9400 | 18,571 |
| Apr 12, 2024 | 5.7800 | 6.0000 | 5.7800 | 5.8200 | 5.8200 | 15,587 |
| Apr 11, 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | - |
| Apr 10, 2024 | 5.7000 | 5.7400 | 5.6200 | 5.7200 | 5.7200 | 5,237 |
| Apr 9, 2024 | 5.6200 | 5.7200 | 5.6200 | 5.6800 | 5.6800 | 641 |
| Apr 8, 2024 | 5.8000 | 5.8000 | 5.7200 | 5.7200 | 5.7200 | 521 |
| Apr 5, 2024 | 5.8200 | 5.8200 | 5.7400 | 5.7400 | 5.7400 | 250 |
| Apr 4, 2024 | 5.8800 | 5.9400 | 5.7200 | 5.7400 | 5.7400 | 15,025 |
| Apr 3, 2024 | 5.6000 | 5.9400 | 5.5800 | 5.8600 | 5.8600 | 6,415 |
| Apr 2, 2024 | 5.7000 | 5.9600 | 5.6000 | 5.6600 | 5.6600 | 12,533 |
| Mar 28, 2024 | 5.7800 | 5.9200 | 5.7000 | 5.7000 | 5.7000 | 19,640 |
| Mar 27, 2024 | 5.7000 | 5.9000 | 5.5800 | 5.6200 | 5.6200 | 23,236 |
| Mar 26, 2024 | 5.6400 | 5.7000 | 5.5600 | 5.6600 | 5.6600 | 5,108 |
| Mar 25, 2024 | 5.4800 | 5.6800 | 5.4800 | 5.5200 | 5.5200 | 3,339 |
| Mar 22, 2024 | 5.7800 | 5.7800 | 5.4400 | 5.4400 | 5.4400 | 2,255 |
| Mar 21, 2024 | 5.3000 | 5.9000 | 5.3000 | 5.7400 | 5.7400 | 11,962 |
| Mar 20, 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2400 | 5.2400 | 105,991 |
| Mar 19, 2024 | 5.3200 | 5.4000 | 5.2800 | 5.3600 | 5.3600 | 7,694 |
| Mar 18, 2024 | 5.5600 | 5.5600 | 5.2600 | 5.3000 | 5.3000 | 7,345 |
| Mar 15, 2024 | 5.8000 | 5.8000 | 5.5400 | 5.5400 | 5.5400 | 8,997 |
| Mar 14, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 11,414 |
| Mar 13, 2024 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | 5.7600 | 500 |
| Mar 12, 2024 | 5.8200 | 5.9200 | 5.8000 | 5.8000 | 5.8000 | 1,663 |
| Mar 11, 2024 | 5.7000 | 5.8600 | 5.7000 | 5.8600 | 5.8600 | 2,042 |
| Mar 8, 2024 | 5.7600 | 5.7800 | 5.7000 | 5.7800 | 5.7800 | 29,509 |
| Mar 7, 2024 | 6.0400 | 6.0600 | 5.8000 | 5.8000 | 5.8000 | 42,299 |
| Mar 6, 2024 | 5.9600 | 6.0200 | 5.9600 | 6.0200 | 6.0200 | 1,483 |
| Mar 5, 2024 | 6.0000 | 6.0000 | 5.9400 | 5.9400 | 5.9400 | 5,586 |
| Mar 4, 2024 | 6.0600 | 6.2800 | 5.9200 | 5.9200 | 5.9200 | 42,064 |
| Mar 1, 2024 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | - |
| Feb 29, 2024 | 6.2800 | 6.2800 | 6.2400 | 6.2800 | 6.2800 | 1,541 |
| Feb 28, 2024 | 6.5600 | 6.5600 | 6.2400 | 6.3000 | 6.3000 | 4,957 |
| Feb 27, 2024 | 6.7600 | 6.7600 | 6.6200 | 6.6200 | 6.6200 | 1,457 |
| Feb 26, 2024 | 6.9600 | 6.9600 | 6.7600 | 6.7600 | 6.7600 | 2,571 |
| Feb 23, 2024 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Feb 22, 2024 | 7.0000 | 7.0400 | 6.9000 | 6.9000 | 6.9000 | 59,539 |
| Feb 21, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 21,726 |
| Feb 20, 2024 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | - |
| Feb 19, 2024 | 7.0200 | 7.0800 | 7.0000 | 7.0800 | 7.0800 | 2,416 |
| Feb 16, 2024 | 7.0400 | 7.1000 | 7.0400 | 7.1000 | 7.1000 | 1,022 |
| Feb 15, 2024 | 7.0400 | 7.1400 | 7.0000 | 7.0200 | 7.0200 | 4,220 |
| Feb 14, 2024 | 7.4000 | 7.4000 | 7.1400 | 7.1800 | 7.1800 | 4,265 |
| Feb 13, 2024 | 7.3000 | 7.3600 | 7.3000 | 7.3600 | 7.3600 | 2,029 |
| Feb 12, 2024 | 7.2600 | 7.4200 | 7.2600 | 7.4200 | 7.4200 | 130 |
| Feb 9, 2024 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | 7.3400 | - |
| Feb 8, 2024 | 7.3000 | 7.3600 | 7.3000 | 7.3600 | 7.3600 | 1,349 |
| Feb 7, 2024 | 7.2600 | 7.2800 | 7.2600 | 7.2600 | 7.2600 | 1,924 |
| Feb 6, 2024 | 7.1400 | 7.2600 | 7.0800 | 7.1200 | 7.1200 | 630 |
| Feb 5, 2024 | 7.1400 | 7.1400 | 7.0200 | 7.0600 | 7.0600 | 1,045 |
| Feb 2, 2024 | 7.1400 | 7.1400 | 7.0000 | 7.0800 | 7.0800 | 149 |
| Feb 1, 2024 | 7.1000 | 7.1000 | 7.0000 | 7.0600 | 7.0600 | 38,351 |
| Jan 31, 2024 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 1 |
| Jan 30, 2024 | 6.9800 | 7.0400 | 6.9800 | 7.0400 | 7.0400 | 546 |
| Jan 29, 2024 | 7.0200 | 7.0600 | 7.0200 | 7.0600 | 7.0600 | 28 |
| Jan 26, 2024 | 7.0200 | 7.0200 | 7.0000 | 7.0200 | 7.0200 | 3,950 |
| Jan 25, 2024 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| Jan 24, 2024 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| Jan 23, 2024 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | - |
| Jan 22, 2024 | 7.3400 | 7.3800 | 7.2000 | 7.2000 | 7.2000 | 1,525 |
| Jan 19, 2024 | 7.3000 | 7.3400 | 7.2000 | 7.2000 | 7.2000 | 891 |
| Jan 18, 2024 | 7.2800 | 7.4200 | 7.2400 | 7.4200 | 7.4200 | 14,224 |
| Jan 17, 2024 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
| Jan 16, 2024 | 7.3400 | 7.4200 | 7.3200 | 7.4200 | 7.4200 | 391 |
| Jan 15, 2024 | 7.2800 | 7.4400 | 7.2800 | 7.2800 | 7.2800 | 146 |
| Jan 12, 2024 | 7.3000 | 7.3800 | 7.3000 | 7.3800 | 7.3800 | 344 |
| Jan 11, 2024 | 7.3200 | 7.3400 | 7.3000 | 7.3400 | 7.3400 | 602 |
| Jan 10, 2024 | 7.4800 | 7.4800 | 7.3000 | 7.3000 | 7.3000 | 297 |
Related Tickers
IS7.DE InTiCa Systems SE
2.1600
-1.82%
MSAG.DE MS Industrie AG
1.3500
+3.05%
VBX.DE Voltabox AG
1.0850
+2.84%
FAU.DE Forvia SE
8.34
-0.17%
SF3.DE STS Group AG
3.9600
-0.50%
H9W.DE HWA AG
2.2200
0.00%
ED4.DE EDAG Engineering Group AG
6.60
0.00%
HGEA.DE hGears AG
1.6000
-0.31%
PWO.DE PWO AG
30.40
-1.30%
P4N.DE Polytec Holding AG
2.3100
-4.15%