Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
3.9200
-0.1800
(-4.39%)
As of 8:59:23 AM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 4, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 46 |
| Mar 3, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 46 |
| Feb 28, 2025 | 0.0295 Dividend | |||||
| Feb 28, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Feb 27, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9750 | - |
| Feb 26, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9750 | - |
| Feb 25, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0343 | - |
| Feb 24, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0343 | - |
| Feb 21, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0343 | - |
| Feb 20, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0343 | - |
| Feb 19, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0541 | - |
| Feb 18, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0739 | - |
| Feb 17, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0739 | - |
| Feb 14, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0541 | - |
| Feb 13, 2025 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0739 | - |
| Feb 12, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9552 | - |
| Feb 11, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9354 | - |
| Feb 10, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9354 | - |
| Feb 7, 2025 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8563 | - |
| Feb 6, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8959 | - |
| Feb 5, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8168 | - |
| Feb 4, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8959 | - |
| Feb 3, 2025 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 4.1925 | 287 |
| Jan 31, 2025 | 0.0295 Dividend | |||||
| Jan 31, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9750 | - |
| Jan 30, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8910 | - |
| Jan 29, 2025 | 3.9600 | 4.0200 | 3.9600 | 4.0200 | 3.9301 | - |
| Jan 28, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9496 | - |
| Jan 27, 2025 | 4.0600 | 4.2600 | 4.0600 | 4.2600 | 4.1647 | 40 |
| Jan 24, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8714 | - |
| Jan 23, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9301 | - |
| Jan 22, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8910 | - |
| Jan 21, 2025 | 4.0400 | 4.4200 | 4.0400 | 4.2800 | 4.1842 | 184 |
| Jan 20, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8910 | - |
| Jan 17, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0865 | - |
| Jan 16, 2025 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0669 | - |
| Jan 15, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8910 | - |
| Jan 14, 2025 | 3.9400 | 4.2600 | 3.9400 | 4.1400 | 4.0474 | 692 |
| Jan 13, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8714 | - |
| Jan 10, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8518 | - |
| Jan 9, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8518 | - |
| Jan 8, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8518 | - |
| Jan 7, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9301 | - |
| Jan 6, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.9692 | - |
| Jan 3, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8518 | - |
| Jan 2, 2025 | 0.0295 Dividend | |||||
| Jan 2, 2025 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7932 | - |
| Dec 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7687 | - |
| Dec 27, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7108 | - |
| Dec 23, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6721 | - |
| Dec 20, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7301 | - |
| Dec 19, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7108 | - |
| Dec 18, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7301 | - |
| Dec 17, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8074 | - |
| Dec 16, 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 3.8654 | 426 |
| Dec 13, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8461 | - |
| Dec 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8074 | - |
| Dec 11, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7687 | - |
| Dec 10, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7687 | - |
| Dec 9, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.7881 | - |
| Dec 6, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8267 | - |
| Dec 5, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9040 | - |
| Dec 4, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9040 | - |
| Dec 3, 2024 | 4.0800 | 4.2200 | 4.0800 | 4.2200 | 4.0780 | - |
| Dec 2, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0780 | - |
| Nov 29, 2024 | 0.0295 Dividend | |||||
| Nov 29, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0200 | - |
| Nov 28, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9185 | - |
| Nov 27, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9568 | - |
| Nov 26, 2024 | 4.1000 | 4.4200 | 4.1000 | 4.4200 | 4.2244 | 1,230 |
| Nov 25, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 3.9950 | - |
| Nov 22, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0141 | - |
| Nov 21, 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1600 | 3.9759 | - |
| Nov 20, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.2800 | 4.0906 | 510 |
| Nov 19, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9376 | - |
| Nov 18, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 3.8612 | - |
| Nov 15, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7847 | - |
| Nov 14, 2024 | 4.1200 | 4.3600 | 4.1200 | 4.3600 | 4.1670 | 424 |
| Nov 13, 2024 | 4.1000 | 4.3400 | 4.1000 | 4.3400 | 4.1479 | 65 |
| Nov 12, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9376 | - |
| Nov 11, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.0141 | - |
| Nov 8, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0906 | - |
| Nov 7, 2024 | 4.4600 | 4.7000 | 4.4600 | 4.7000 | 4.4920 | 145 |
| Nov 6, 2024 | 4.1800 | 4.6000 | 4.1800 | 4.6000 | 4.3964 | 48 |
| Nov 5, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0523 | - |
| Nov 4, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0523 | - |
| Nov 1, 2024 | 4.0800 | 4.2800 | 4.0800 | 4.2800 | 4.0906 | - |
| Oct 31, 2024 | 0.0295 Dividend | |||||
| Oct 31, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2053 | - |
| Oct 30, 2024 | 4.4000 | 4.4600 | 4.4000 | 4.4600 | 4.2196 | - |
| Oct 29, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2574 | - |
| Oct 28, 2024 | 4.4600 | 4.6200 | 4.4600 | 4.6200 | 4.3710 | 73 |
| Oct 25, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2385 | - |
| Oct 24, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2196 | - |
| Oct 23, 2024 | 4.4800 | 4.6800 | 4.4800 | 4.6800 | 4.4277 | 20 |
| Oct 22, 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.2007 | - |
| Oct 21, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1628 | - |
| Oct 18, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.0871 | - |
| Oct 17, 2024 | 4.3800 | 4.4600 | 4.3800 | 4.4600 | 4.2196 | - |
| Oct 16, 2024 | 4.5200 | 4.5600 | 4.5200 | 4.5600 | 4.3142 | - |
| Oct 15, 2024 | 4.6000 | 4.6800 | 4.6000 | 4.6800 | 4.4277 | 387 |
| Oct 14, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3520 | - |
| Oct 11, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.0871 | - |
| Oct 10, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5006 | - |
| Oct 9, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.4816 | - |
| Oct 8, 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.6709 | - |
| Oct 7, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6898 | - |
| Oct 4, 2024 | 3.8800 | 4.2200 | 3.8800 | 4.2200 | 3.9925 | 10 |
| Oct 3, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.7276 | - |
| Oct 2, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7655 | - |
| Oct 1, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7465 | - |
| Sep 30, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7844 | - |
| Sep 27, 2024 | 0.0295 Dividend | |||||
| Sep 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7844 | - |
| Sep 26, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7040 | - |
| Sep 25, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.6853 | - |
| Sep 24, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7040 | - |
| Sep 23, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7227 | - |
| Sep 20, 2024 | 3.9800 | 4.0600 | 3.9800 | 4.0600 | 3.7975 | - |
| Sep 19, 2024 | 4.0400 | 4.3000 | 4.0400 | 4.3000 | 4.0220 | 248 |
| Sep 18, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8162 | - |
| Sep 17, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.7040 | - |
| Sep 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.6478 | - |
| Sep 13, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6666 | - |
| Sep 12, 2024 | 3.9400 | 4.0600 | 3.9400 | 4.0600 | 3.7975 | 195 |
| Sep 11, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.7414 | 200 |
| Sep 10, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7414 | - |
| Sep 9, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8162 | - |
| Sep 6, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.8536 | - |
| Sep 5, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.7975 | - |
| Sep 4, 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 3.9097 | 51 |
| Sep 3, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9659 | - |
| Sep 2, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9659 | - |
| Aug 30, 2024 | 0.0295 Dividend | |||||
| Aug 30, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 3.9659 | - |
| Aug 29, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.0173 | - |
| Aug 28, 2024 | 4.3000 | 4.4800 | 4.3000 | 4.4800 | 4.1469 | - |
| Aug 27, 2024 | 4.1800 | 4.3200 | 4.1800 | 4.3200 | 3.9988 | - |
| Aug 26, 2024 | 3.9600 | 4.2800 | 3.9600 | 4.2800 | 3.9618 | 570 |
| Aug 23, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.6285 | - |
| Aug 22, 2024 | 3.9400 | 3.9800 | 3.9400 | 3.9800 | 3.6841 | 48 |
| Aug 21, 2024 | 3.9800 | 4.0000 | 3.9800 | 4.0000 | 3.7026 | - |
| Aug 20, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6656 | - |
| Aug 19, 2024 | 3.9400 | 4.0800 | 3.9400 | 4.0800 | 3.7766 | 379 |
| Aug 16, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.6656 | - |
| Aug 15, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.5915 | - |
| Aug 14, 2024 | 3.9800 | 3.9800 | 3.9200 | 3.9200 | 3.6285 | 445 |
| Aug 13, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7211 | - |
| Aug 12, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7026 | - |
| Aug 9, 2024 | 4.0200 | 4.0200 | 4.0000 | 4.0000 | 3.7026 | 270 |
| Aug 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.7026 | - |
| Aug 7, 2024 | 3.9800 | 4.1400 | 3.9800 | 4.1400 | 3.8322 | 1,051 |
| Aug 6, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.9062 | - |
| Aug 5, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.8877 | - |
| Aug 2, 2024 | 4.4000 | 4.4400 | 4.4000 | 4.4400 | 4.1099 | 300 |
| Aug 1, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.0543 | - |
| Jul 31, 2024 | 0.0295 Dividend | |||||
| Jul 31, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1099 | - |
| Jul 30, 2024 | 4.4200 | 4.5800 | 4.4200 | 4.5800 | 4.1978 | 511 |
| Jul 29, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.1428 | - |
| Jul 26, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.1611 | - |
| Jul 25, 2024 | 4.5800 | 4.7000 | 4.5800 | 4.7000 | 4.3078 | - |
| Jul 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2895 | - |
| Jul 23, 2024 | 4.6200 | 4.8200 | 4.6200 | 4.8200 | 4.4178 | 500 |
| Jul 22, 2024 | 4.5800 | 4.6600 | 4.5800 | 4.6600 | 4.2711 | - |
| Jul 19, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.1978 | - |
| Jul 18, 2024 | 4.5800 | 4.8200 | 4.5800 | 4.8200 | 4.4178 | 831 |
| Jul 17, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.3261 | - |
| Jul 16, 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.3261 | - |
| Jul 15, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.2161 | - |
| Jul 12, 2024 | 4.7200 | 4.8400 | 4.7200 | 4.8400 | 4.4361 | - |
| Jul 11, 2024 | 4.7600 | 4.9600 | 4.7600 | 4.9600 | 4.5461 | 98 |
| Jul 10, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.3995 | - |
| Jul 9, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.3811 | - |
| Jul 8, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4728 | - |
| Jul 5, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.4911 | - |
| Jul 4, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.3995 | - |
| Jul 3, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.4178 | - |
| Jul 2, 2024 | 4.7800 | 5.0000 | 4.7800 | 5.0000 | 4.5828 | 30 |
| Jul 1, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.3995 | - |
| Jun 28, 2024 | 0.0295 Dividend | |||||
| Jun 28, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.4361 | - |
| Jun 27, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.4682 | - |
| Jun 26, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.3592 | - |
| Jun 25, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.3955 | - |
| Jun 24, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.2684 | - |
| Jun 21, 2024 | 4.6600 | 4.8600 | 4.6600 | 4.8600 | 4.4137 | 723 |
| Jun 20, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.3047 | - |
| Jun 19, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.3229 | - |
| Jun 18, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.3955 | - |
| Jun 17, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.3592 | - |
| Jun 14, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.4137 | - |
| Jun 13, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5863 | - |
| Jun 12, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.5227 | - |
| Jun 11, 2024 | 5.1500 | 5.2500 | 5.1500 | 5.2500 | 4.7679 | - |
| Jun 10, 2024 | 4.9800 | 5.3000 | 4.9800 | 5.3000 | 4.8133 | 1,171 |
| Jun 7, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.5227 | - |
| Jun 6, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.4500 | - |
| Jun 5, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.4319 | - |
| Jun 4, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.4864 | - |
| Jun 3, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.6771 | - |
| May 31, 2024 | 0.0295 Dividend | |||||
| May 31, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.7679 | 65 |
| May 30, 2024 | 4.7800 | 4.8800 | 4.7800 | 4.8800 | 4.3910 | - |
| May 29, 2024 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.3190 | - |
| May 28, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2110 | - |
| May 27, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.1930 | - |
| May 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.2110 | - |
| May 23, 2024 | 4.7400 | 4.9200 | 4.7400 | 4.9200 | 4.4270 | 359 |
| May 22, 2024 | 4.8200 | 4.9000 | 4.8200 | 4.9000 | 4.4090 | - |
| May 21, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.4810 | - |
| May 20, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.4810 | - |
| May 17, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.5440 | - |
| May 16, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 4.7689 | 1,392 |
| May 15, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 4.6339 | - |
| May 14, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.4630 | - |
| May 13, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 4.7689 | - |
| May 10, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 4.9939 | - |
| May 9, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 5.8487 | - |
| May 8, 2024 | 6.6000 | 6.7000 | 6.6000 | 6.7000 | 6.0286 | 180 |
| May 7, 2024 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 5.9386 | - |
| May 6, 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.0286 | - |
| May 3, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.7587 | - |
| May 2, 2024 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | 5.6687 | - |
| Apr 30, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 5.3988 | - |
| Apr 29, 2024 | 0.0295 Dividend | |||||
| Apr 29, 2024 | 6.0500 | 6.3500 | 6.0500 | 6.2000 | 5.5787 | 317 |
| Apr 26, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 5.5382 | - |
| Apr 25, 2024 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | 5.5382 | - |
| Apr 24, 2024 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | 5.6276 | - |
| Apr 23, 2024 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | 5.6722 | 348 |
| Apr 22, 2024 | 6.3000 | 6.6000 | 6.3000 | 6.6000 | 5.8955 | - |
| Apr 19, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 5.5829 | - |
| Apr 18, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 5.7169 | - |
| Apr 17, 2024 | 6.4000 | 6.7000 | 6.4000 | 6.7000 | 5.9849 | 148 |
| Apr 16, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 5.8509 | - |
| Apr 15, 2024 | 6.6000 | 6.6500 | 6.6000 | 6.6500 | 5.9402 | - |
| Apr 12, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 5.8509 | - |
| Apr 11, 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 5.8509 | - |
| Apr 10, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.0295 | - |
| Apr 9, 2024 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | 6.0295 | - |
| Apr 8, 2024 | 6.6500 | 6.7500 | 6.6500 | 6.7500 | 6.0295 | - |
| Apr 5, 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.0295 | - |
| Apr 4, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.1635 | - |
| Apr 3, 2024 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | 6.1635 | - |
| Apr 2, 2024 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | 6.2528 | - |
| Mar 28, 2024 | 7.1000 | 7.2500 | 7.1000 | 7.2500 | 6.4762 | - |
| Mar 27, 2024 | 0.0295 Dividend | |||||
| Mar 27, 2024 | 7.4000 | 7.4000 | 7.3500 | 7.3500 | 6.5655 | - |
| Mar 26, 2024 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | 6.6146 | - |
| Mar 25, 2024 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | 6.6146 | - |
| Mar 22, 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.1263 | - |
| Mar 21, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6.4814 | - |
| Mar 20, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6.4814 | - |
| Mar 19, 2024 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 6.4814 | - |
| Mar 18, 2024 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | 6.5258 | - |
| Mar 15, 2024 | 7.3500 | 7.6500 | 7.3500 | 7.6500 | 6.7922 | 180 |
| Mar 14, 2024 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | 6.5258 | - |
| Mar 13, 2024 | 7.3500 | 7.5500 | 7.3500 | 7.5500 | 6.7034 | 349 |
| Mar 12, 2024 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | 6.3927 | - |
| Mar 11, 2024 | 7.1500 | 7.2500 | 7.1500 | 7.2500 | 6.4370 | - |
| Mar 8, 2024 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 6.3927 | - |
| Mar 7, 2024 | 7.1000 | 7.2500 | 7.1000 | 7.2500 | 6.4370 | - |
| Mar 6, 2024 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | 6.3927 | - |
| Mar 5, 2024 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | 6.4814 | - |
| Mar 4, 2024 | 7.0000 | 7.2500 | 7.0000 | 7.2500 | 6.4370 | - |
Related Tickers
2CKA.SG CK Hutchison Holdings Ltd
4.6600
-1.69%
9041.T Kintetsu Group Holdings Co.,Ltd.
3,432.00
-0.61%
FIH.L FIH group plc
230.00
-0.43%
0923.HK IWS
0.014
0.00%
AGROT.IS AGROTECH TEKNOLOJI
8.98
-0.22%
HIA1.MU Hitachi Ltd
23.59
-2.40%
MAR0.F Marubeni Corporation
152.00
-4.40%
INH.DE INDUS Holding AG
23.45
-2.29%
HSP.L Hargreaves Services Plc
656.12
+1.57%
8015.T Toyota Tsusho Corporation
2,525.50
-1.58%