5.03
+0.02
+(0.44%)
At close: April 17 at 5:35:09 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 |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.03 | 5.07 | 5.00 | 5.03 | 5.03 | 1,293,197 |
| Apr 16, 2025 | 5.00 | 5.03 | 4.95 | 5.01 | 5.01 | 1,697,802 |
| Apr 15, 2025 | 5.01 | 5.12 | 5.01 | 5.06 | 5.06 | 1,867,626 |
| Apr 14, 2025 | 4.97 | 4.99 | 4.91 | 4.94 | 4.94 | 1,902,362 |
| Apr 11, 2025 | 4.87 | 4.88 | 4.74 | 4.88 | 4.88 | 2,224,336 |
| Apr 10, 2025 | 5.13 | 5.16 | 4.80 | 4.80 | 4.80 | 3,237,721 |
| Apr 9, 2025 | 4.78 | 4.83 | 4.69 | 4.73 | 4.73 | 3,037,032 |
| Apr 8, 2025 | 4.92 | 4.96 | 4.83 | 4.91 | 4.91 | 3,524,723 |
| Apr 7, 2025 | 4.88 | 5.12 | 4.83 | 4.83 | 4.83 | 6,029,814 |
| Apr 4, 2025 | 5.28 | 5.31 | 5.03 | 5.15 | 5.15 | 3,946,689 |
| Apr 3, 2025 | 5.32 | 5.43 | 5.31 | 5.31 | 5.31 | 2,382,236 |
| Apr 2, 2025 | 5.41 | 5.46 | 5.35 | 5.46 | 5.46 | 1,974,649 |
| Apr 1, 2025 | 5.47 | 5.50 | 5.38 | 5.40 | 5.40 | 3,403,672 |
| Mar 31, 2025 | 5.44 | 5.51 | 5.41 | 5.47 | 5.47 | 2,656,525 |
| Mar 28, 2025 | 5.54 | 5.54 | 5.44 | 5.50 | 5.50 | 1,856,365 |
| Mar 27, 2025 | 5.50 | 5.57 | 5.44 | 5.57 | 5.57 | 2,911,603 |
| Mar 26, 2025 | 5.68 | 5.71 | 5.58 | 5.59 | 5.59 | 4,791,696 |
| Mar 25, 2025 | 5.89 | 5.89 | 5.75 | 5.75 | 5.75 | 5,097,268 |
| Mar 24, 2025 | 5.94 | 5.94 | 5.85 | 5.90 | 5.90 | 1,136,909 |
| Mar 21, 2025 | 5.91 | 5.92 | 5.84 | 5.88 | 5.88 | 3,402,608 |
| Mar 20, 2025 | 5.89 | 5.93 | 5.83 | 5.92 | 5.92 | 1,503,608 |
| Mar 19, 2025 | 5.88 | 5.93 | 5.77 | 5.93 | 5.93 | 1,130,769 |
| Mar 18, 2025 | 5.95 | 5.96 | 5.90 | 5.93 | 5.93 | 1,732,424 |
| Mar 17, 2025 | 5.91 | 5.93 | 5.88 | 5.91 | 5.91 | 1,707,430 |
| Mar 14, 2025 | 5.77 | 5.93 | 5.72 | 5.92 | 5.92 | 2,940,061 |
| Mar 13, 2025 | 5.75 | 5.83 | 5.71 | 5.76 | 5.76 | 2,244,420 |
| Mar 12, 2025 | 5.69 | 5.79 | 5.68 | 5.77 | 5.77 | 2,088,445 |
| Mar 11, 2025 | 5.65 | 5.72 | 5.59 | 5.62 | 5.62 | 3,102,908 |
| Mar 10, 2025 | 5.72 | 5.76 | 5.66 | 5.67 | 5.67 | 3,363,922 |
| Mar 7, 2025 | 5.83 | 5.83 | 5.64 | 5.65 | 5.65 | 4,539,598 |
| Mar 6, 2025 | 5.89 | 5.97 | 5.72 | 5.82 | 5.82 | 3,842,206 |
| Mar 5, 2025 | 5.86 | 5.93 | 5.79 | 5.86 | 5.86 | 3,060,894 |
| Mar 4, 2025 | 6.00 | 6.01 | 5.75 | 5.75 | 5.75 | 4,531,783 |
| Mar 3, 2025 | 6.01 | 6.12 | 5.99 | 6.12 | 6.12 | 1,926,653 |
| Feb 28, 2025 | 6.04 | 6.07 | 5.99 | 6.03 | 6.03 | 3,694,253 |
| Feb 27, 2025 | 5.96 | 6.13 | 5.92 | 6.09 | 6.09 | 7,636,384 |
| Feb 26, 2025 | 5.79 | 5.83 | 5.73 | 5.82 | 5.82 | 1,628,098 |
| Feb 25, 2025 | 5.80 | 5.81 | 5.71 | 5.72 | 5.72 | 2,400,136 |
| Feb 24, 2025 | 5.74 | 5.89 | 5.74 | 5.84 | 5.84 | 1,923,056 |
| Feb 21, 2025 | 5.76 | 5.78 | 5.70 | 5.72 | 5.72 | 1,299,838 |
| Feb 20, 2025 | 5.77 | 5.81 | 5.73 | 5.73 | 5.73 | 1,322,234 |
| Feb 19, 2025 | 5.84 | 5.85 | 5.75 | 5.76 | 5.76 | 1,483,837 |
| Feb 18, 2025 | 5.81 | 5.85 | 5.78 | 5.82 | 5.82 | 1,535,037 |
| Feb 17, 2025 | 5.81 | 5.82 | 5.76 | 5.78 | 5.78 | 1,248,532 |
| Feb 14, 2025 | 5.72 | 5.82 | 5.69 | 5.76 | 5.76 | 3,175,564 |
| Feb 13, 2025 | 5.71 | 5.82 | 5.71 | 5.75 | 5.75 | 2,824,097 |
| Feb 12, 2025 | 5.65 | 5.66 | 5.60 | 5.65 | 5.65 | 1,892,596 |
| Feb 11, 2025 | 5.60 | 5.65 | 5.53 | 5.64 | 5.64 | 1,888,128 |
| Feb 10, 2025 | 5.63 | 5.65 | 5.57 | 5.60 | 5.60 | 1,623,973 |
| Feb 7, 2025 | 5.60 | 5.63 | 5.58 | 5.63 | 5.63 | 1,541,135 |
| Feb 6, 2025 | 5.52 | 5.62 | 5.52 | 5.60 | 5.60 | 1,134,560 |
| Feb 5, 2025 | 5.58 | 5.60 | 5.50 | 5.54 | 5.54 | 1,856,112 |
| Feb 4, 2025 | 5.64 | 5.68 | 5.57 | 5.60 | 5.60 | 1,749,750 |
| Feb 3, 2025 | 5.61 | 5.68 | 5.48 | 5.63 | 5.63 | 6,863,661 |
| Jan 31, 2025 | 5.86 | 5.87 | 5.78 | 5.82 | 5.82 | 1,334,610 |
| Jan 30, 2025 | 5.82 | 5.90 | 5.81 | 5.84 | 5.84 | 1,435,042 |
| Jan 29, 2025 | 5.81 | 5.88 | 5.76 | 5.78 | 5.78 | 1,153,715 |
| Jan 28, 2025 | 5.85 | 5.90 | 5.81 | 5.81 | 5.81 | 1,305,378 |
| Jan 27, 2025 | 5.88 | 5.91 | 5.82 | 5.86 | 5.86 | 1,723,356 |
| Jan 24, 2025 | 5.86 | 5.89 | 5.83 | 5.85 | 5.85 | 1,917,532 |
| Jan 23, 2025 | 5.81 | 5.84 | 5.76 | 5.83 | 5.83 | 2,461,456 |
| Jan 22, 2025 | 5.73 | 5.81 | 5.72 | 5.80 | 5.80 | 4,531,040 |
| Jan 21, 2025 | 5.77 | 5.78 | 5.69 | 5.74 | 5.74 | 1,638,683 |
| Jan 20, 2025 | 5.76 | 5.83 | 5.72 | 5.80 | 5.80 | 1,942,409 |
| Jan 17, 2025 | 5.74 | 5.82 | 5.74 | 5.76 | 5.76 | 2,359,951 |
| Jan 16, 2025 | 5.85 | 5.85 | 5.73 | 5.73 | 5.73 | 2,082,674 |
| Jan 15, 2025 | 5.67 | 5.82 | 5.67 | 5.79 | 5.79 | 3,017,691 |
| Jan 14, 2025 | 5.71 | 5.80 | 5.68 | 5.68 | 5.68 | 4,393,306 |
| Jan 13, 2025 | 5.57 | 5.59 | 5.51 | 5.56 | 5.56 | 1,113,736 |
| Jan 10, 2025 | 5.60 | 5.63 | 5.55 | 5.59 | 5.59 | 1,601,324 |
| Jan 9, 2025 | 5.68 | 5.70 | 5.58 | 5.58 | 5.58 | 2,122,240 |
| Jan 8, 2025 | 5.59 | 5.64 | 5.52 | 5.58 | 5.58 | 1,330,720 |
| Jan 7, 2025 | 5.58 | 5.64 | 5.54 | 5.64 | 5.64 | 2,068,841 |
| Jan 6, 2025 | 5.43 | 5.63 | 5.41 | 5.60 | 5.60 | 3,451,138 |
| Jan 3, 2025 | 5.48 | 5.49 | 5.37 | 5.38 | 5.38 | 1,337,620 |
| Jan 2, 2025 | 5.51 | 5.52 | 5.46 | 5.52 | 5.52 | 757,682 |
| Dec 30, 2024 | 5.47 | 5.50 | 5.45 | 5.47 | 5.47 | 1,067,550 |
| Dec 27, 2024 | 5.46 | 5.52 | 5.45 | 5.50 | 5.50 | 921,306 |
| Dec 23, 2024 | 5.49 | 5.52 | 5.45 | 5.46 | 5.46 | 1,222,379 |
| Dec 20, 2024 | 5.45 | 5.57 | 5.45 | 5.52 | 5.52 | 3,659,363 |
| Dec 19, 2024 | 5.48 | 5.52 | 5.47 | 5.48 | 5.48 | 1,608,855 |
| Dec 18, 2024 | 5.54 | 5.54 | 5.48 | 5.53 | 5.53 | 1,605,046 |
| Dec 17, 2024 | 5.48 | 5.54 | 5.48 | 5.51 | 5.51 | 2,061,632 |
| Dec 16, 2024 | 5.52 | 5.54 | 5.47 | 5.51 | 5.51 | 1,794,673 |
| Dec 13, 2024 | 5.55 | 5.56 | 5.50 | 5.52 | 5.52 | 1,088,400 |
| Dec 12, 2024 | 5.51 | 5.60 | 5.50 | 5.52 | 5.52 | 2,595,069 |
| Dec 11, 2024 | 5.40 | 5.48 | 5.38 | 5.44 | 5.44 | 1,699,551 |
| Dec 10, 2024 | 5.40 | 5.43 | 5.36 | 5.43 | 5.43 | 1,675,640 |
| Dec 9, 2024 | 5.39 | 5.41 | 5.33 | 5.40 | 5.40 | 1,505,172 |
| Dec 6, 2024 | 5.33 | 5.36 | 5.32 | 5.35 | 5.35 | 1,570,389 |
| Dec 5, 2024 | 5.14 | 5.34 | 5.13 | 5.34 | 5.34 | 2,748,337 |
| Dec 4, 2024 | 5.25 | 5.30 | 5.23 | 5.25 | 5.25 | 2,341,827 |
| Dec 3, 2024 | 5.16 | 5.25 | 5.13 | 5.25 | 5.25 | 3,553,290 |
| Dec 2, 2024 | 5.09 | 5.16 | 5.09 | 5.16 | 5.16 | 1,323,541 |
| Nov 29, 2024 | 5.09 | 5.13 | 5.07 | 5.13 | 5.13 | 1,423,087 |
| Nov 28, 2024 | 5.08 | 5.15 | 5.07 | 5.09 | 5.09 | 1,781,950 |
| Nov 27, 2024 | 4.95 | 5.06 | 4.93 | 5.06 | 5.06 | 2,740,255 |
| Nov 26, 2024 | 5.15 | 5.17 | 4.94 | 4.96 | 4.96 | 5,093,236 |
| Nov 25, 2024 | 5.19 | 5.21 | 5.12 | 5.20 | 5.20 | 4,030,725 |
| Nov 22, 2024 | 5.21 | 5.24 | 5.11 | 5.17 | 5.17 | 1,675,292 |
| Nov 21, 2024 | 5.15 | 5.19 | 5.12 | 5.19 | 5.19 | 1,360,881 |
| Nov 20, 2024 | 5.14 | 5.20 | 5.14 | 5.17 | 5.17 | 3,075,470 |
| Nov 19, 2024 | 5.13 | 5.15 | 5.03 | 5.12 | 5.12 | 2,156,234 |
| Nov 18, 2024 | 5.13 | 5.16 | 5.08 | 5.13 | 5.13 | 1,547,685 |
| Nov 15, 2024 | 5.04 | 5.15 | 5.00 | 5.13 | 5.13 | 2,661,167 |
| Nov 14, 2024 | 4.97 | 5.09 | 4.96 | 5.08 | 5.08 | 2,020,220 |
| Nov 13, 2024 | 5.10 | 5.14 | 4.97 | 4.97 | 4.97 | 3,621,056 |
| Nov 12, 2024 | 5.16 | 5.16 | 5.09 | 5.13 | 5.13 | 2,244,747 |
| Nov 11, 2024 | 5.10 | 5.22 | 5.10 | 5.17 | 5.17 | 3,272,568 |
| Nov 8, 2024 | 5.21 | 5.21 | 5.04 | 5.10 | 5.10 | 7,182,672 |
| Nov 7, 2024 | 4.88 | 5.03 | 4.88 | 4.97 | 4.97 | 2,482,411 |
| Nov 6, 2024 | 5.02 | 5.07 | 4.89 | 4.92 | 4.92 | 3,925,918 |
| Nov 5, 2024 | 5.05 | 5.06 | 5.02 | 5.06 | 5.06 | 1,169,975 |
| Nov 4, 2024 | 5.03 | 5.08 | 5.03 | 5.05 | 5.05 | 955,089 |
| Nov 1, 2024 | 5.02 | 5.07 | 5.01 | 5.07 | 5.07 | 1,304,150 |
| Oct 31, 2024 | 5.03 | 5.09 | 4.99 | 5.03 | 5.03 | 1,723,218 |
| Oct 30, 2024 | 5.05 | 5.10 | 5.03 | 5.10 | 5.10 | 1,874,678 |
| Oct 29, 2024 | 5.16 | 5.18 | 5.07 | 5.07 | 5.07 | 2,142,638 |
| Oct 28, 2024 | 5.24 | 5.24 | 5.13 | 5.16 | 5.16 | 2,608,346 |
| Oct 25, 2024 | 5.15 | 5.19 | 5.12 | 5.17 | 5.17 | 1,952,792 |
| Oct 24, 2024 | 5.15 | 5.29 | 5.14 | 5.15 | 5.15 | 3,779,023 |
| Oct 23, 2024 | 5.26 | 5.35 | 5.24 | 5.24 | 5.24 | 1,922,209 |
| Oct 22, 2024 | 5.35 | 5.35 | 5.24 | 5.27 | 5.27 | 2,523,900 |
| Oct 21, 2024 | 5.32 | 5.38 | 5.25 | 5.26 | 5.26 | 1,603,652 |
| Oct 18, 2024 | 5.34 | 5.42 | 5.33 | 5.34 | 5.34 | 1,529,949 |
| Oct 17, 2024 | 5.30 | 5.38 | 5.30 | 5.35 | 5.35 | 1,464,698 |
| Oct 16, 2024 | 5.23 | 5.33 | 5.13 | 5.33 | 5.33 | 2,075,690 |
| Oct 15, 2024 | 5.37 | 5.37 | 5.25 | 5.27 | 5.27 | 1,713,770 |
| Oct 14, 2024 | 5.31 | 5.37 | 5.31 | 5.37 | 5.37 | 955,474 |
| Oct 11, 2024 | 5.30 | 5.33 | 5.27 | 5.32 | 5.32 | 925,492 |
| Oct 10, 2024 | 5.37 | 5.38 | 5.30 | 5.32 | 5.32 | 1,132,934 |
| Oct 9, 2024 | 5.31 | 5.37 | 5.28 | 5.37 | 5.37 | 1,946,243 |
| Oct 8, 2024 | 5.29 | 5.31 | 5.27 | 5.28 | 5.28 | 1,933,033 |
| Oct 7, 2024 | 5.42 | 5.44 | 5.27 | 5.32 | 5.32 | 3,934,858 |
| Oct 4, 2024 | 5.23 | 5.33 | 5.22 | 5.29 | 5.29 | 3,501,631 |
| Oct 3, 2024 | 5.22 | 5.23 | 5.14 | 5.19 | 5.19 | 4,000,687 |
| Oct 2, 2024 | 5.12 | 5.21 | 5.09 | 5.21 | 5.21 | 7,817,931 |
| Oct 1, 2024 | 5.46 | 5.48 | 5.34 | 5.34 | 5.34 | 1,556,274 |
| Sep 30, 2024 | 5.52 | 5.54 | 5.40 | 5.45 | 5.45 | 2,235,020 |
| Sep 27, 2024 | 5.50 | 5.58 | 5.49 | 5.56 | 5.56 | 1,639,161 |
| Sep 26, 2024 | 5.60 | 5.67 | 5.53 | 5.57 | 5.57 | 1,820,109 |
| Sep 25, 2024 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | 1,136,461 |
| Sep 24, 2024 | 5.54 | 5.61 | 5.53 | 5.61 | 5.61 | 1,882,685 |
| Sep 23, 2024 | 5.42 | 5.50 | 5.41 | 5.49 | 5.49 | 1,258,975 |
| Sep 20, 2024 | 5.55 | 5.56 | 5.41 | 5.41 | 5.41 | 2,681,935 |
| Sep 19, 2024 | 5.50 | 5.61 | 5.49 | 5.57 | 5.57 | 1,585,939 |
| Sep 18, 2024 | 5.42 | 5.48 | 5.41 | 5.45 | 5.45 | 1,294,406 |
| Sep 17, 2024 | 5.39 | 5.43 | 5.39 | 5.40 | 5.40 | 1,142,507 |
| Sep 16, 2024 | 5.44 | 5.44 | 5.38 | 5.40 | 5.40 | 617,609 |
| Sep 13, 2024 | 5.39 | 5.48 | 5.39 | 5.44 | 5.44 | 871,216 |
| Sep 12, 2024 | 5.40 | 5.41 | 5.35 | 5.41 | 5.41 | 756,207 |
| Sep 11, 2024 | 5.40 | 5.41 | 5.30 | 5.33 | 5.33 | 1,375,045 |
| Sep 10, 2024 | 5.42 | 5.42 | 5.34 | 5.36 | 5.36 | 1,619,430 |
| Sep 9, 2024 | 5.35 | 5.46 | 5.34 | 5.40 | 5.40 | 989,192 |
| Sep 6, 2024 | 5.41 | 5.41 | 5.33 | 5.35 | 5.35 | 1,513,652 |
| Sep 5, 2024 | 5.44 | 5.50 | 5.41 | 5.44 | 5.44 | 1,053,224 |
| Sep 4, 2024 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 1,110,795 |
| Sep 3, 2024 | 5.53 | 5.55 | 5.45 | 5.47 | 5.47 | 1,232,570 |
| Sep 2, 2024 | 5.52 | 5.53 | 5.46 | 5.53 | 5.53 | 749,729 |
| Aug 30, 2024 | 5.51 | 5.54 | 5.49 | 5.49 | 5.49 | 2,212,772 |
| Aug 29, 2024 | 5.48 | 5.52 | 5.48 | 5.48 | 5.48 | 667,340 |
| Aug 28, 2024 | 5.49 | 5.52 | 5.47 | 5.50 | 5.50 | 783,339 |
| Aug 27, 2024 | 5.41 | 5.49 | 5.41 | 5.47 | 5.47 | 765,800 |
| Aug 26, 2024 | 5.41 | 5.47 | 5.41 | 5.43 | 5.43 | 598,372 |
| Aug 23, 2024 | 5.42 | 5.46 | 5.40 | 5.45 | 5.45 | 714,795 |
| Aug 22, 2024 | 5.40 | 5.44 | 5.39 | 5.39 | 5.39 | 876,159 |
| Aug 21, 2024 | 5.37 | 5.42 | 5.34 | 5.42 | 5.42 | 1,233,465 |
| Aug 20, 2024 | 5.39 | 5.43 | 5.37 | 5.37 | 5.37 | 658,698 |
| Aug 19, 2024 | 5.31 | 5.39 | 5.31 | 5.38 | 5.38 | 707,574 |
| Aug 16, 2024 | 5.37 | 5.41 | 5.33 | 5.33 | 5.33 | 1,592,532 |
| Aug 14, 2024 | 5.28 | 5.31 | 5.26 | 5.30 | 5.30 | 1,017,160 |
| Aug 13, 2024 | 5.25 | 5.29 | 5.21 | 5.28 | 5.28 | 1,026,570 |
| Aug 12, 2024 | 5.21 | 5.27 | 5.21 | 5.25 | 5.25 | 872,180 |
| Aug 9, 2024 | 5.23 | 5.27 | 5.19 | 5.22 | 5.22 | 1,252,986 |
| Aug 8, 2024 | 5.24 | 5.25 | 5.17 | 5.24 | 5.24 | 1,086,961 |
| Aug 7, 2024 | 5.23 | 5.32 | 5.23 | 5.24 | 5.24 | 1,837,382 |
| Aug 6, 2024 | 5.31 | 5.32 | 5.18 | 5.21 | 5.21 | 1,995,582 |
| Aug 5, 2024 | 5.32 | 5.35 | 5.19 | 5.30 | 5.30 | 2,735,782 |
| Aug 2, 2024 | 5.51 | 5.64 | 5.40 | 5.46 | 5.46 | 2,945,125 |
| Aug 1, 2024 | 5.77 | 5.81 | 5.56 | 5.56 | 5.56 | 2,008,071 |
| Jul 31, 2024 | 5.86 | 5.86 | 5.78 | 5.79 | 5.79 | 1,428,656 |
| Jul 30, 2024 | 5.80 | 5.86 | 5.78 | 5.82 | 5.82 | 1,337,079 |
| Jul 29, 2024 | 5.82 | 5.84 | 5.73 | 5.77 | 5.77 | 1,263,754 |
| Jul 26, 2024 | 5.73 | 5.85 | 5.73 | 5.82 | 5.82 | 1,419,417 |
| Jul 25, 2024 | 5.67 | 5.79 | 5.66 | 5.75 | 5.75 | 2,383,059 |
| Jul 24, 2024 | 5.66 | 5.74 | 5.66 | 5.67 | 5.67 | 1,253,895 |
| Jul 23, 2024 | 5.75 | 5.78 | 5.66 | 5.68 | 5.68 | 1,680,975 |
| Jul 22, 2024 | 5.70 | 5.77 | 5.68 | 5.77 | 5.77 | 1,691,492 |
| Jul 19, 2024 | 5.66 | 5.78 | 5.66 | 5.71 | 5.71 | 1,661,266 |
| Jul 18, 2024 | 5.67 | 5.73 | 5.67 | 5.70 | 5.70 | 1,705,064 |
| Jul 17, 2024 | 5.77 | 5.77 | 5.67 | 5.67 | 5.67 | 1,116,139 |
| Jul 16, 2024 | 5.70 | 5.76 | 5.64 | 5.76 | 5.76 | 1,815,362 |
| Jul 15, 2024 | 5.73 | 5.73 | 5.66 | 5.66 | 5.66 | 1,071,140 |
| Jul 12, 2024 | 5.68 | 5.73 | 5.64 | 5.73 | 5.73 | 1,073,822 |
| Jul 11, 2024 | 5.65 | 5.70 | 5.61 | 5.67 | 5.67 | 1,203,647 |
| Jul 10, 2024 | 5.57 | 5.65 | 5.56 | 5.65 | 5.65 | 1,309,301 |
| Jul 9, 2024 | 5.59 | 5.63 | 5.57 | 5.57 | 5.57 | 1,066,536 |
| Jul 8, 2024 | 5.73 | 5.73 | 5.58 | 5.62 | 5.62 | 1,951,177 |
| Jul 5, 2024 | 5.64 | 5.70 | 5.61 | 5.66 | 5.66 | 1,115,062 |
| Jul 4, 2024 | 5.61 | 5.71 | 5.60 | 5.65 | 5.65 | 1,733,776 |
| Jul 3, 2024 | 5.55 | 5.65 | 5.53 | 5.61 | 5.61 | 1,380,827 |
| Jul 2, 2024 | 5.59 | 5.59 | 5.46 | 5.51 | 5.51 | 2,554,508 |
| Jul 1, 2024 | 5.63 | 5.67 | 5.61 | 5.62 | 5.62 | 1,367,400 |
| Jun 28, 2024 | 5.60 | 5.63 | 5.50 | 5.56 | 5.56 | 1,930,745 |
| Jun 27, 2024 | 5.68 | 5.69 | 5.61 | 5.61 | 5.61 | 1,179,515 |
| Jun 26, 2024 | 5.67 | 5.69 | 5.62 | 5.66 | 5.66 | 1,660,210 |
| Jun 25, 2024 | 5.79 | 5.79 | 5.66 | 5.67 | 5.67 | 1,314,804 |
| Jun 24, 2024 | 0.198 Dividend | |||||
| Jun 24, 2024 | 5.61 | 5.80 | 5.59 | 5.79 | 5.79 | 2,200,675 |
| Jun 21, 2024 | 5.85 | 5.92 | 5.81 | 5.81 | 5.61 | 12,781,823 |
| Jun 20, 2024 | 5.84 | 5.92 | 5.79 | 5.91 | 5.71 | 1,627,886 |
| Jun 19, 2024 | 5.84 | 5.87 | 5.79 | 5.83 | 5.63 | 1,336,134 |
| Jun 18, 2024 | 5.93 | 5.95 | 5.83 | 5.86 | 5.66 | 2,675,380 |
| Jun 17, 2024 | 5.90 | 5.95 | 5.85 | 5.94 | 5.73 | 1,629,185 |
| Jun 14, 2024 | 5.95 | 5.95 | 5.81 | 5.87 | 5.67 | 2,282,050 |
| Jun 13, 2024 | 5.98 | 5.99 | 5.88 | 5.97 | 5.76 | 2,296,091 |
| Jun 12, 2024 | 5.99 | 6.04 | 5.97 | 6.02 | 5.81 | 2,215,181 |
| Jun 11, 2024 | 6.04 | 6.11 | 5.94 | 6.01 | 5.80 | 2,014,704 |
| Jun 10, 2024 | 6.04 | 6.06 | 5.98 | 6.04 | 5.84 | 1,299,410 |
| Jun 7, 2024 | 6.08 | 6.11 | 6.00 | 6.05 | 5.84 | 1,405,206 |
| Jun 6, 2024 | 5.98 | 6.05 | 5.95 | 6.05 | 5.84 | 2,203,107 |
| Jun 5, 2024 | 5.99 | 6.02 | 5.94 | 5.94 | 5.74 | 3,447,151 |
| Jun 4, 2024 | 5.99 | 5.99 | 5.88 | 5.98 | 5.77 | 3,842,448 |
| Jun 3, 2024 | 6.10 | 6.15 | 6.01 | 6.01 | 5.81 | 3,090,297 |
| May 31, 2024 | 5.95 | 6.08 | 5.93 | 6.08 | 5.87 | 6,597,574 |
| May 30, 2024 | 6.00 | 6.04 | 5.83 | 5.91 | 5.71 | 14,194,673 |
| May 29, 2024 | 6.14 | 6.23 | 6.14 | 6.19 | 5.98 | 1,537,873 |
| May 28, 2024 | 6.18 | 6.19 | 6.10 | 6.17 | 5.96 | 1,569,252 |
| May 27, 2024 | 6.14 | 6.18 | 6.12 | 6.15 | 5.94 | 818,217 |
| May 24, 2024 | 6.08 | 6.18 | 6.03 | 6.17 | 5.96 | 2,465,072 |
| May 23, 2024 | 6.10 | 6.11 | 6.03 | 6.09 | 5.88 | 1,326,853 |
| May 22, 2024 | 5.96 | 6.09 | 5.96 | 6.09 | 5.88 | 2,071,456 |
| May 21, 2024 | 6.13 | 6.13 | 5.98 | 6.00 | 5.80 | 2,107,517 |
| May 20, 2024 | 6.15 | 6.15 | 6.11 | 6.13 | 5.92 | 973,149 |
| May 17, 2024 | 6.10 | 6.17 | 6.09 | 6.15 | 5.94 | 1,197,391 |
| May 16, 2024 | 6.17 | 6.17 | 6.08 | 6.11 | 5.91 | 1,142,528 |
| May 15, 2024 | 6.13 | 6.17 | 6.11 | 6.15 | 5.94 | 1,011,525 |
| May 14, 2024 | 6.18 | 6.21 | 6.09 | 6.12 | 5.91 | 1,681,364 |
| May 13, 2024 | 6.21 | 6.26 | 6.12 | 6.20 | 5.99 | 1,683,821 |
| May 10, 2024 | 6.27 | 6.31 | 5.97 | 6.23 | 6.02 | 4,102,798 |
| May 9, 2024 | 5.99 | 6.08 | 5.99 | 6.07 | 5.86 | 966,171 |
| May 8, 2024 | 6.15 | 6.16 | 6.00 | 6.02 | 5.81 | 2,412,084 |
| May 7, 2024 | 6.15 | 6.19 | 6.12 | 6.18 | 5.97 | 1,287,114 |
| May 6, 2024 | 6.04 | 6.15 | 6.02 | 6.14 | 5.93 | 2,259,093 |
| May 3, 2024 | 6.10 | 6.10 | 5.99 | 6.00 | 5.80 | 1,425,999 |
| May 2, 2024 | 6.00 | 6.09 | 5.97 | 6.09 | 5.88 | 1,862,770 |
| Apr 30, 2024 | 6.00 | 6.03 | 5.95 | 5.97 | 5.76 | 1,469,620 |
| Apr 29, 2024 | 6.02 | 6.02 | 5.97 | 6.00 | 5.80 | 1,014,951 |
| Apr 26, 2024 | 5.99 | 6.01 | 5.94 | 5.98 | 5.78 | 802,242 |
| Apr 25, 2024 | 6.00 | 6.00 | 5.92 | 5.94 | 5.74 | 1,650,884 |
| Apr 24, 2024 | 5.99 | 6.01 | 5.88 | 5.98 | 5.77 | 2,174,296 |
| Apr 23, 2024 | 5.97 | 5.99 | 5.87 | 5.99 | 5.78 | 1,580,963 |
| Apr 22, 2024 | 5.87 | 5.97 | 5.85 | 5.94 | 5.74 | 2,337,724 |
| Apr 19, 2024 | 5.86 | 5.87 | 5.76 | 5.82 | 5.62 | 1,446,906 |
| Apr 18, 2024 | 5.86 | 5.87 | 5.81 | 5.87 | 5.67 | 1,114,408 |
| Apr 17, 2024 | 5.81 | 5.89 | 5.80 | 5.80 | 5.60 | 1,479,096 |
Related Tickers
BRE.MI Brembo N.V.
7.58
-0.53%
0819.HK TIANNENG POWER
6.190
+0.16%
SGF.MI Sogefi S.p.A.
1.7820
-1.33%
KOA.OL Kongsberg Automotive ASA
1.3480
+1.66%
HCNWF Hypercharge Networks Corp.
0.0480
0.00%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
30.22
+0.53%
FRVIA.PA Forvia SE
6.37
+8.12%
CIE.MC CIE Automotive, S.A.
22.10
+1.84%
SMO.F Sumitomo Electric Industries, Ltd.
12.70
+3.25%
KGAUF Kongsberg Automotive ASA
0.1600
0.00%