86.60
-3.20
(-3.56%)
At close: January 10 at 6:14:27 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 | 92.80 | 93.20 | 86.60 | 86.60 | 86.60 | 414 |
| Jan 9, 2025 | 82.40 | 91.00 | 82.40 | 89.80 | 89.80 | 401 |
| Jan 8, 2025 | 81.40 | 82.80 | 81.20 | 82.20 | 82.20 | 705 |
| Jan 7, 2025 | 81.20 | 83.00 | 81.20 | 82.60 | 82.60 | 102 |
| Jan 6, 2025 | 82.40 | 83.00 | 81.00 | 83.00 | 83.00 | 86 |
| Jan 3, 2025 | 83.80 | 83.80 | 82.00 | 82.00 | 82.00 | 219 |
| Jan 2, 2025 | 82.40 | 84.20 | 82.40 | 84.00 | 84.00 | 195 |
| Dec 30, 2024 | 85.00 | 85.00 | 81.60 | 83.20 | 83.20 | 364 |
| Dec 27, 2024 | 80.80 | 84.80 | 80.80 | 83.80 | 83.80 | 548 |
| Dec 23, 2024 | 82.40 | 83.80 | 82.40 | 82.80 | 82.80 | 125 |
| Dec 20, 2024 | 94.00 | 94.00 | 76.40 | 87.20 | 87.20 | 2,837 |
| Dec 19, 2024 | 95.20 | 97.60 | 95.00 | 97.60 | 97.60 | 328 |
| Dec 18, 2024 | 98.00 | 98.00 | 97.00 | 97.20 | 97.20 | 233 |
| Dec 17, 2024 | 90.60 | 94.20 | 90.40 | 93.80 | 93.80 | 450 |
| Dec 16, 2024 | 92.20 | 92.20 | 88.20 | 90.60 | 90.60 | 35 |
| Dec 13, 2024 | 95.20 | 95.20 | 92.00 | 92.00 | 92.00 | 404 |
| Dec 12, 2024 | 91.80 | 95.00 | 91.00 | 94.40 | 94.40 | 597 |
| Dec 11, 2024 | 88.20 | 91.80 | 87.20 | 91.00 | 91.00 | 250 |
| Dec 10, 2024 | 88.40 | 91.60 | 88.20 | 88.20 | 88.20 | 320 |
| Dec 9, 2024 | 92.40 | 93.80 | 87.20 | 88.40 | 88.40 | 379 |
| Dec 6, 2024 | 94.60 | 95.40 | 92.80 | 93.20 | 93.20 | 216 |
| Dec 5, 2024 | 92.80 | 99.80 | 92.80 | 95.40 | 95.40 | 482 |
| Dec 4, 2024 | 91.00 | 94.20 | 90.40 | 93.20 | 93.20 | 490 |
| Dec 3, 2024 | 97.60 | 99.60 | 90.00 | 90.00 | 90.00 | 838 |
| Dec 2, 2024 | 93.60 | 98.60 | 93.60 | 98.60 | 98.60 | 1,316 |
| Nov 29, 2024 | 89.60 | 94.40 | 89.60 | 94.40 | 94.40 | 1,775 |
| Nov 28, 2024 | 86.60 | 92.00 | 86.60 | 92.00 | 92.00 | 550 |
| Nov 27, 2024 | 88.60 | 88.60 | 85.00 | 86.60 | 86.60 | 411 |
| Nov 26, 2024 | 87.40 | 89.80 | 85.80 | 85.80 | 85.80 | 483 |
| Nov 25, 2024 | 87.20 | 88.40 | 85.00 | 88.40 | 88.40 | 889 |
| Nov 22, 2024 | 79.80 | 86.80 | 79.80 | 84.60 | 84.60 | 4,232 |
| Nov 21, 2024 | 82.60 | 83.00 | 79.40 | 79.40 | 79.40 | 465 |
| Nov 20, 2024 | 75.80 | 83.20 | 75.80 | 81.60 | 81.60 | 443 |
| Nov 19, 2024 | 79.00 | 80.20 | 74.00 | 76.00 | 76.00 | 1,580 |
| Nov 18, 2024 | 80.00 | 82.00 | 77.40 | 80.60 | 80.60 | 777 |
| Nov 15, 2024 | 89.20 | 97.00 | 77.00 | 78.80 | 78.80 | 3,203 |
| Nov 14, 2024 | 66.20 | 92.00 | 66.20 | 87.00 | 87.00 | 4,463 |
| Nov 13, 2024 | 62.80 | 67.00 | 62.80 | 63.80 | 63.80 | 400 |
| Nov 12, 2024 | 62.80 | 63.80 | 62.80 | 62.80 | 62.80 | 315 |
| Nov 11, 2024 | 62.60 | 63.80 | 61.80 | 63.20 | 63.20 | 60 |
| Nov 8, 2024 | 57.60 | 63.40 | 57.60 | 62.80 | 62.80 | 719 |
| Nov 7, 2024 | 58.60 | 58.60 | 52.80 | 57.20 | 57.20 | 768 |
| Nov 6, 2024 | 54.60 | 59.40 | 54.20 | 57.20 | 57.20 | 308 |
| Nov 5, 2024 | 57.00 | 57.00 | 54.60 | 54.60 | 54.60 | 395 |
| Nov 4, 2024 | 58.00 | 58.20 | 56.60 | 57.00 | 57.00 | 150 |
| Nov 1, 2024 | 57.20 | 58.20 | 55.20 | 57.60 | 57.60 | - |
| Oct 31, 2024 | 59.60 | 60.00 | 48.00 | 56.60 | 56.60 | 1,605 |
| Oct 30, 2024 | 62.00 | 62.00 | 59.20 | 59.80 | 59.80 | 609 |
| Oct 29, 2024 | 58.40 | 62.00 | 58.40 | 61.60 | 61.60 | 1,212 |
| Oct 28, 2024 | 56.00 | 59.00 | 56.00 | 59.00 | 59.00 | 300 |
| Oct 25, 2024 | 56.60 | 57.00 | 56.00 | 57.00 | 57.00 | 300 |
| Oct 24, 2024 | 55.60 | 57.00 | 55.60 | 56.60 | 56.60 | 35 |
| Oct 23, 2024 | 57.00 | 57.00 | 54.60 | 55.80 | 55.80 | 850 |
| Oct 22, 2024 | 56.80 | 58.20 | 56.40 | 56.60 | 56.60 | 415 |
| Oct 21, 2024 | 56.00 | 58.60 | 54.60 | 58.40 | 58.40 | 711 |
| Oct 18, 2024 | 58.00 | 58.00 | 56.00 | 57.40 | 57.40 | 454 |
| Oct 17, 2024 | 57.40 | 59.60 | 57.40 | 58.40 | 58.40 | 600 |
| Oct 16, 2024 | 57.60 | 60.20 | 57.60 | 58.60 | 58.60 | 4,054 |
| Oct 15, 2024 | 61.40 | 61.60 | 57.80 | 58.00 | 58.00 | 1,558 |
| Oct 14, 2024 | 63.60 | 64.40 | 61.40 | 61.40 | 61.40 | 503 |
| Oct 11, 2024 | 63.60 | 65.00 | 63.20 | 64.00 | 64.00 | 472 |
| Oct 10, 2024 | 65.20 | 65.20 | 63.40 | 63.40 | 63.40 | 235 |
| Oct 9, 2024 | 64.00 | 64.80 | 64.00 | 64.40 | 64.40 | - |
| Oct 8, 2024 | 64.60 | 65.40 | 63.80 | 63.80 | 63.80 | 9 |
| Oct 7, 2024 | 61.00 | 66.80 | 61.00 | 65.00 | 65.00 | 475 |
| Oct 4, 2024 | 61.80 | 62.40 | 61.80 | 62.20 | 62.20 | 105 |
| Oct 3, 2024 | 63.20 | 63.40 | 61.20 | 62.40 | 62.40 | 161 |
| Oct 2, 2024 | 63.60 | 64.60 | 61.80 | 63.40 | 63.40 | 937 |
| Oct 1, 2024 | 69.00 | 70.60 | 63.40 | 64.80 | 64.80 | 370 |
| Sep 30, 2024 | 65.00 | 70.80 | 65.00 | 68.60 | 68.60 | 538 |
| Sep 27, 2024 | 66.40 | 67.00 | 64.80 | 65.80 | 65.80 | 32 |
| Sep 26, 2024 | 66.60 | 69.60 | 66.60 | 66.60 | 66.60 | 47 |
| Sep 25, 2024 | 64.80 | 67.80 | 64.80 | 66.20 | 66.20 | 115 |
| Sep 24, 2024 | 65.00 | 66.60 | 64.80 | 64.80 | 64.80 | 150 |
| Sep 23, 2024 | 67.40 | 68.60 | 64.20 | 64.20 | 64.20 | 480 |
| Sep 20, 2024 | 69.40 | 69.40 | 67.20 | 67.20 | 67.20 | 5 |
| Sep 19, 2024 | 68.60 | 68.80 | 68.40 | 68.40 | 68.40 | 30 |
| Sep 18, 2024 | 70.20 | 70.20 | 67.80 | 67.80 | 67.80 | - |
| Sep 17, 2024 | 71.20 | 71.20 | 69.40 | 70.20 | 70.20 | 60 |
| Sep 16, 2024 | 68.40 | 72.00 | 68.40 | 70.40 | 70.40 | 60 |
| Sep 13, 2024 | 64.40 | 68.20 | 64.40 | 68.20 | 68.20 | 190 |
| Sep 12, 2024 | 66.80 | 67.20 | 64.40 | 64.40 | 64.40 | 602 |
| Sep 11, 2024 | 61.00 | 67.60 | 61.00 | 67.60 | 67.60 | 386 |
| Sep 10, 2024 | 64.20 | 65.00 | 59.80 | 61.60 | 61.60 | 1,123 |
| Sep 9, 2024 | 66.00 | 66.00 | 63.00 | 64.60 | 64.60 | 293 |
| Sep 6, 2024 | 66.00 | 66.60 | 64.60 | 65.00 | 65.00 | 870 |
| Sep 5, 2024 | 68.40 | 68.80 | 64.20 | 64.20 | 64.20 | 1,954 |
| Sep 4, 2024 | 69.00 | 69.40 | 67.60 | 68.00 | 68.00 | 633 |
| Sep 3, 2024 | 73.60 | 74.40 | 69.40 | 69.40 | 69.40 | 384 |
| Sep 2, 2024 | 74.80 | 75.80 | 74.00 | 74.00 | 74.00 | 20 |
| Aug 30, 2024 | 76.40 | 76.60 | 75.20 | 75.60 | 75.60 | 466 |
| Aug 29, 2024 | 73.60 | 76.40 | 73.60 | 76.20 | 76.20 | - |
| Aug 28, 2024 | 71.00 | 75.60 | 71.00 | 73.40 | 73.40 | 907 |
| Aug 27, 2024 | 74.40 | 74.40 | 70.60 | 70.60 | 70.60 | 455 |
| Aug 26, 2024 | 75.00 | 75.00 | 72.40 | 73.60 | 73.60 | 385 |
| Aug 23, 2024 | 82.80 | 84.20 | 73.20 | 78.40 | 78.40 | 1,707 |
| Aug 22, 2024 | 87.20 | 87.20 | 81.80 | 83.40 | 83.40 | 1,890 |
| Aug 21, 2024 | 81.80 | 84.40 | 81.40 | 81.40 | 81.40 | 69 |
| Aug 20, 2024 | 82.60 | 84.20 | 82.20 | 82.40 | 82.40 | 185 |
| Aug 19, 2024 | 84.00 | 84.00 | 81.80 | 81.80 | 81.80 | 129 |
| Aug 16, 2024 | 79.40 | 83.00 | 79.40 | 79.80 | 79.80 | 277 |
| Aug 15, 2024 | 79.00 | 80.40 | 77.40 | 80.40 | 80.40 | 123 |
| Aug 14, 2024 | 77.40 | 80.20 | 77.40 | 79.20 | 79.20 | 150 |
| Aug 13, 2024 | 78.00 | 78.20 | 75.60 | 77.20 | 77.20 | 137 |
| Aug 12, 2024 | 83.00 | 83.00 | 78.00 | 78.00 | 78.00 | 310 |
| Aug 9, 2024 | 82.80 | 84.00 | 82.20 | 83.00 | 83.00 | 50 |
| Aug 8, 2024 | 82.80 | 84.00 | 81.40 | 84.00 | 84.00 | 57 |
| Aug 7, 2024 | 85.40 | 85.40 | 80.80 | 82.80 | 82.80 | 120 |
| Aug 6, 2024 | 81.00 | 86.00 | 81.00 | 86.00 | 86.00 | 270 |
| Aug 5, 2024 | 74.60 | 85.20 | 71.80 | 75.00 | 75.00 | 964 |
| Aug 2, 2024 | 91.20 | 91.60 | 88.00 | 88.00 | 88.00 | 1,637 |
| Aug 1, 2024 | 94.40 | 96.00 | 92.00 | 92.00 | 92.00 | 888 |
| Jul 31, 2024 | 88.20 | 96.00 | 88.20 | 94.00 | 94.00 | 1,346 |
| Jul 30, 2024 | 83.40 | 89.40 | 83.20 | 88.80 | 88.80 | 499 |
| Jul 29, 2024 | 84.20 | 86.60 | 82.20 | 85.40 | 85.40 | 556 |
| Jul 26, 2024 | 75.20 | 85.40 | 75.20 | 83.00 | 83.00 | 885 |
| Jul 25, 2024 | 74.80 | 79.20 | 73.20 | 75.00 | 75.00 | 503 |
| Jul 24, 2024 | 77.40 | 79.40 | 76.40 | 76.60 | 76.60 | 763 |
| Jul 23, 2024 | 75.40 | 79.60 | 75.40 | 77.00 | 77.00 | 753 |
| Jul 22, 2024 | 78.60 | 78.60 | 74.00 | 74.20 | 74.20 | 419 |
| Jul 19, 2024 | 80.60 | 80.60 | 77.00 | 79.40 | 79.40 | 691 |
| Jul 18, 2024 | 82.00 | 82.00 | 80.20 | 80.20 | 80.20 | 645 |
| Jul 17, 2024 | 87.60 | 87.60 | 79.00 | 82.20 | 82.20 | 520 |
| Jul 16, 2024 | 83.40 | 89.00 | 83.40 | 86.20 | 86.20 | 1,191 |
| Jul 15, 2024 | 79.40 | 86.00 | 78.80 | 83.00 | 83.00 | 970 |
| Jul 12, 2024 | 85.20 | 86.40 | 76.00 | 78.00 | 78.00 | 587 |
| Jul 11, 2024 | 73.20 | 85.80 | 73.20 | 85.60 | 85.60 | 3,152 |
| Jul 10, 2024 | 82.40 | 84.40 | 61.80 | 73.20 | 73.20 | 8,432 |
| Jul 9, 2024 | 95.60 | 100.00 | 75.00 | 82.00 | 82.00 | 6,684 |
| Jul 8, 2024 | 94.00 | 101.00 | 91.60 | 97.00 | 97.00 | 8,943 |
| Jul 5, 2024 | 81.00 | 93.00 | 80.80 | 92.80 | 92.80 | 2,450 |
| Jul 4, 2024 | 84.40 | 84.40 | 78.80 | 81.00 | 81.00 | 1,829 |
| Jul 3, 2024 | 76.60 | 88.80 | 76.60 | 84.60 | 84.60 | 2,951 |
| Jul 2, 2024 | 81.60 | 81.60 | 73.80 | 76.80 | 76.80 | 2,129 |
| Jul 1, 2024 | 71.20 | 83.40 | 70.40 | 83.20 | 83.20 | 2,600 |
| Jun 28, 2024 | 62.20 | 67.60 | 61.80 | 67.60 | 67.60 | 266 |
| Jun 27, 2024 | 62.00 | 62.80 | 59.80 | 61.60 | 61.60 | 56 |
| Jun 26, 2024 | 60.00 | 64.00 | 59.80 | 63.20 | 63.20 | 1,791 |
| Jun 25, 2024 | 61.80 | 62.80 | 58.80 | 58.80 | 58.80 | 80 |
| Jun 24, 2024 | 65.60 | 67.80 | 60.00 | 60.00 | 60.00 | 1,410 |
| Jun 21, 2024 | 63.80 | 66.80 | 63.00 | 63.00 | 63.00 | 2,721 |
| Jun 20, 2024 | 51.40 | 66.00 | 51.40 | 63.00 | 63.00 | 1,933 |
| Jun 19, 2024 | 52.40 | 53.00 | 50.00 | 52.40 | 52.40 | 400 |
| Jun 18, 2024 | 47.30 | 54.40 | 47.30 | 53.80 | 53.80 | 724 |
| Jun 17, 2024 | 45.20 | 49.00 | 44.90 | 49.00 | 49.00 | 669 |
| Jun 14, 2024 | 44.30 | 45.20 | 43.60 | 43.70 | 43.70 | 455 |
| Jun 13, 2024 | 43.50 | 44.60 | 43.50 | 43.50 | 43.50 | 399 |
| Jun 12, 2024 | 45.30 | 45.30 | 43.50 | 43.50 | 43.50 | 447 |
| Jun 11, 2024 | 45.40 | 45.70 | 44.50 | 44.60 | 44.60 | 381 |
| Jun 10, 2024 | 49.50 | 49.50 | 45.40 | 46.60 | 46.60 | 1,718 |
| Jun 7, 2024 | 50.00 | 50.80 | 47.50 | 48.90 | 48.90 | 2,949 |
| Jun 6, 2024 | 44.50 | 54.00 | 43.90 | 51.60 | 51.60 | 1,761 |
| Jun 5, 2024 | 43.60 | 44.30 | 43.30 | 43.30 | 43.30 | 57 |
| Jun 4, 2024 | 43.30 | 44.00 | 43.30 | 43.60 | 43.60 | 50 |
| Jun 3, 2024 | 44.60 | 44.60 | 42.10 | 42.10 | 42.10 | 153 |
| May 31, 2024 | 43.90 | 43.90 | 43.50 | 43.50 | 43.50 | - |
| May 30, 2024 | 42.30 | 43.70 | 42.30 | 43.40 | 43.40 | 350 |
| May 29, 2024 | 42.40 | 42.70 | 42.40 | 42.40 | 42.40 | - |
| May 28, 2024 | 43.30 | 43.80 | 42.10 | 42.10 | 42.10 | 106 |
| May 27, 2024 | 41.70 | 42.70 | 41.70 | 42.70 | 42.70 | 20 |
| May 24, 2024 | 42.50 | 42.50 | 41.30 | 41.50 | 41.50 | 158 |
| May 23, 2024 | 41.30 | 45.00 | 40.90 | 45.00 | 45.00 | 305 |
| May 22, 2024 | 39.80 | 42.00 | 39.80 | 42.00 | 42.00 | 1,335 |
| May 21, 2024 | 40.20 | 41.40 | 40.20 | 40.20 | 40.20 | 61 |
| May 20, 2024 | 40.20 | 41.80 | 40.20 | 41.20 | 41.20 | 25 |
| May 17, 2024 | 39.80 | 40.60 | 39.30 | 40.00 | 40.00 | 160 |
| May 16, 2024 | 40.50 | 40.50 | 37.10 | 37.10 | 37.10 | 660 |
| May 15, 2024 | 39.20 | 40.50 | 39.20 | 39.70 | 39.70 | 868 |
| May 14, 2024 | 41.00 | 41.00 | 39.20 | 39.60 | 39.60 | 518 |
| May 13, 2024 | 45.10 | 46.00 | 40.70 | 43.90 | 43.90 | 1,900 |
| May 10, 2024 | 45.00 | 47.40 | 45.00 | 47.40 | 47.40 | 150 |
| May 9, 2024 | 45.00 | 46.80 | 44.90 | 45.90 | 45.90 | 190 |
| May 8, 2024 | 46.30 | 47.80 | 43.00 | 43.00 | 43.00 | 1,215 |
| May 7, 2024 | 44.00 | 47.30 | 43.30 | 47.00 | 47.00 | 1,424 |
| May 6, 2024 | 39.90 | 41.60 | 38.40 | 39.00 | 39.00 | 285 |
| May 3, 2024 | 39.40 | 40.20 | 39.10 | 39.90 | 39.90 | 26 |
| May 2, 2024 | 40.90 | 41.40 | 39.40 | 41.40 | 41.40 | 2,005 |
| Apr 30, 2024 | 38.20 | 41.70 | 38.20 | 41.20 | 41.20 | 3,099 |
| Apr 29, 2024 | 38.30 | 38.40 | 38.20 | 38.40 | 38.40 | 100 |
| Apr 26, 2024 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | - |
| Apr 25, 2024 | 39.10 | 39.10 | 36.80 | 37.10 | 37.10 | - |
| Apr 24, 2024 | 40.00 | 40.00 | 39.10 | 39.10 | 39.10 | 110 |
| Apr 23, 2024 | 38.00 | 40.20 | 38.00 | 40.20 | 40.20 | 190 |
| Apr 22, 2024 | 38.00 | 38.40 | 38.00 | 38.40 | 38.40 | - |
| Apr 19, 2024 | 38.60 | 38.60 | 37.90 | 37.90 | 37.90 | - |
| Apr 18, 2024 | 40.40 | 40.40 | 38.40 | 38.70 | 38.70 | - |
| Apr 17, 2024 | 36.80 | 40.70 | 36.80 | 38.50 | 38.50 | 350 |
| Apr 16, 2024 | 37.80 | 37.80 | 35.70 | 37.10 | 37.10 | - |
| Apr 15, 2024 | 37.50 | 38.70 | 36.80 | 38.70 | 38.70 | 104 |
| Apr 12, 2024 | 37.60 | 38.30 | 37.30 | 37.30 | 37.30 | - |
| Apr 11, 2024 | 39.40 | 39.40 | 36.40 | 37.60 | 37.60 | 33 |
| Apr 10, 2024 | 38.70 | 39.20 | 38.70 | 39.20 | 39.20 | 30 |
| Apr 9, 2024 | 40.20 | 40.30 | 38.80 | 38.80 | 38.80 | - |
| Apr 8, 2024 | 38.90 | 40.60 | 38.90 | 40.20 | 40.20 | - |
| Apr 5, 2024 | 39.60 | 39.80 | 38.80 | 38.80 | 38.80 | 2,842 |
| Apr 4, 2024 | 39.50 | 40.30 | 39.40 | 39.90 | 39.90 | 2,762 |
| Apr 3, 2024 | 41.30 | 41.30 | 39.40 | 39.40 | 39.40 | 7,858 |
| Apr 2, 2024 | 40.50 | 44.60 | 40.50 | 44.60 | 44.60 | 850 |
| Mar 28, 2024 | 39.70 | 41.50 | 38.60 | 40.50 | 40.50 | 337 |
| Mar 27, 2024 | 34.60 | 42.00 | 34.60 | 42.00 | 42.00 | 1,286 |
| Mar 26, 2024 | 36.40 | 36.40 | 33.50 | 36.00 | 36.00 | 1,707 |
| Mar 25, 2024 | 39.90 | 39.90 | 35.80 | 35.80 | 35.80 | 6,353 |
| Mar 22, 2024 | 41.90 | 42.60 | 39.40 | 39.60 | 39.60 | 3,350 |
| Mar 21, 2024 | 43.80 | 44.50 | 38.40 | 42.80 | 42.80 | 1,373 |
| Mar 20, 2024 | 45.80 | 46.50 | 41.70 | 44.00 | 44.00 | 4,223 |
| Mar 19, 2024 | 38.20 | 47.00 | 38.20 | 47.00 | 47.00 | 2,206 |
| Mar 18, 2024 | 34.50 | 41.10 | 34.50 | 38.30 | 38.30 | 7,042 |
| Mar 15, 2024 | 30.90 | 36.50 | 30.90 | 36.50 | 36.50 | 3,112 |
| Mar 14, 2024 | 33.30 | 33.30 | 30.00 | 30.80 | 30.80 | 898 |
| Mar 13, 2024 | 33.40 | 33.40 | 33.10 | 33.20 | 33.20 | 305 |
| Mar 12, 2024 | 32.70 | 38.20 | 32.50 | 33.50 | 33.50 | 1,016 |
| Mar 11, 2024 | 33.10 | 33.80 | 32.00 | 32.80 | 32.80 | 1,617 |
| Mar 8, 2024 | 35.00 | 39.00 | 30.00 | 36.50 | 36.50 | 3,875 |
| Mar 7, 2024 | 29.40 | 38.00 | 29.40 | 37.00 | 37.00 | 1,205 |
| Mar 6, 2024 | 30.20 | 31.60 | 29.70 | 31.60 | 31.60 | 4,813 |
| Mar 5, 2024 | 27.90 | 31.00 | 27.90 | 30.50 | 30.50 | 835 |
| Mar 4, 2024 | 26.60 | 29.60 | 26.60 | 29.60 | 29.60 | 1,617 |
| Mar 1, 2024 | 25.50 | 27.40 | 25.50 | 27.40 | 27.40 | 645 |
| Feb 29, 2024 | 25.20 | 26.30 | 24.80 | 25.80 | 25.80 | 289 |
| Feb 28, 2024 | 23.00 | 26.20 | 22.40 | 25.00 | 25.00 | 751 |
| Feb 27, 2024 | 23.80 | 23.80 | 22.40 | 23.20 | 23.20 | 260 |
| Feb 26, 2024 | 20.80 | 24.30 | 20.80 | 23.60 | 23.60 | 638 |
| Feb 23, 2024 | 20.30 | 20.60 | 20.20 | 20.60 | 20.60 | - |
| Feb 22, 2024 | 20.10 | 20.80 | 20.10 | 20.50 | 20.50 | 6,550 |
| Feb 21, 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 50 |
| Feb 20, 2024 | 20.70 | 20.90 | 20.50 | 20.50 | 20.50 | 1,000 |
| Feb 19, 2024 | 20.60 | 20.90 | 20.60 | 20.70 | 20.70 | 50 |
| Feb 16, 2024 | 20.70 | 21.20 | 20.60 | 20.60 | 20.60 | 200 |
| Feb 15, 2024 | 20.90 | 20.90 | 20.40 | 20.60 | 20.60 | 120 |
| Feb 14, 2024 | 20.40 | 20.80 | 20.40 | 20.60 | 20.60 | - |
| Feb 13, 2024 | 21.10 | 21.10 | 20.10 | 20.50 | 20.50 | 203 |
| Feb 12, 2024 | 22.10 | 22.10 | 21.20 | 21.20 | 21.20 | 536 |
| Feb 9, 2024 | 24.00 | 24.00 | 20.80 | 21.10 | 21.10 | 1,006 |
| Feb 8, 2024 | 21.00 | 25.00 | 20.70 | 25.00 | 25.00 | 7,472 |
| Feb 7, 2024 | 20.60 | 21.00 | 20.30 | 20.80 | 20.80 | 10 |
| Feb 6, 2024 | 18.60 | 21.40 | 18.60 | 20.60 | 20.60 | 245 |
| Feb 5, 2024 | 17.80 | 18.80 | 17.80 | 18.80 | 18.80 | - |
| Feb 2, 2024 | 16.65 | 18.55 | 16.65 | 17.80 | 17.80 | 237 |
| Feb 1, 2024 | 16.25 | 16.75 | 16.25 | 16.75 | 16.75 | 50 |
| Jan 31, 2024 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | - |
| Jan 30, 2024 | 16.00 | 16.45 | 16.00 | 16.20 | 16.20 | 200 |
| Jan 29, 2024 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | - |
| Jan 26, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | - |
| Jan 25, 2024 | 15.50 | 16.55 | 15.50 | 16.00 | 16.00 | 50 |
| Jan 24, 2024 | 15.10 | 15.85 | 15.10 | 15.85 | 15.85 | 70 |
| Jan 23, 2024 | 15.65 | 15.70 | 15.30 | 15.35 | 15.35 | - |
| Jan 22, 2024 | 15.90 | 16.15 | 15.70 | 15.95 | 15.95 | 8 |
| Jan 19, 2024 | 15.90 | 16.00 | 15.72 | 15.80 | 15.80 | - |
| Jan 18, 2024 | 16.18 | 16.18 | 15.66 | 15.66 | 15.66 | - |
| Jan 17, 2024 | 16.50 | 16.50 | 15.98 | 15.98 | 15.98 | 900 |
| Jan 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 15, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 12, 2024 | 16.38 | 16.42 | 16.38 | 16.42 | 16.42 | - |
| Jan 11, 2024 | 16.44 | 16.52 | 16.24 | 16.46 | 16.46 | - |
| Jan 10, 2024 | 16.34 | 16.48 | 16.34 | 16.48 | 16.48 | - |
Related Tickers
LT4.F Liquidia Corporation
12.00
+0.42%
2CL.F BridgeBio Pharma, Inc.
27.97
-1.86%
BV3.F Bavarian Nordic A/S
26.60
-1.48%
ASEP.CN ASEP Medical Holdings Inc.
0.0500
0.00%
I9SA.HA Verona Pharma PLC
42.20
-9.44%
FYB.F Formycon AG
62.50
+1.63%
ABVX.PA ABIVAX Société Anonyme
6.47
+2.21%
FYB.DE Formycon AG
62.70
+1.46%
5CV.MU CureVac NV
4.0800
+3.82%
0QF.F Moderna, Inc.
41.08
-4.00%