5.21
+0.02
+(0.39%)
At close: April 17 at 5:10:05 PM GMT+3
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 | 5.22 | 5.22 | 5.16 | 5.21 | 5.21 | 10,331 |
| Apr 16, 2025 | 5.20 | 5.29 | 5.18 | 5.19 | 5.19 | 26,490 |
| Apr 15, 2025 | 5.17 | 5.21 | 5.15 | 5.19 | 5.19 | 33,912 |
| Apr 14, 2025 | 5.08 | 5.22 | 5.08 | 5.17 | 5.17 | 30,911 |
| Apr 11, 2025 | 5.06 | 5.14 | 5.02 | 5.08 | 5.08 | 36,471 |
| Apr 10, 2025 | 5.25 | 5.28 | 5.07 | 5.07 | 5.07 | 62,015 |
| Apr 9, 2025 | 5.04 | 5.09 | 4.88 | 4.94 | 4.94 | 53,190 |
| Apr 8, 2025 | 4.92 | 5.26 | 4.92 | 5.18 | 5.18 | 96,895 |
| Apr 7, 2025 | 4.96 | 5.06 | 4.84 | 4.92 | 4.92 | 118,637 |
| Apr 4, 2025 | 5.20 | 5.31 | 4.99 | 5.17 | 5.17 | 222,224 |
| Apr 3, 2025 | 5.10 | 5.47 | 5.03 | 5.20 | 5.20 | 230,020 |
| Apr 2, 2025 | 5.12 | 5.19 | 5.07 | 5.13 | 5.13 | 34,910 |
| Apr 1, 2025 | 5.14 | 5.20 | 5.08 | 5.14 | 5.14 | 56,252 |
| Mar 31, 2025 | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | 51,397 |
| Mar 28, 2025 | 5.30 | 5.34 | 5.22 | 5.27 | 5.27 | 96,643 |
| Mar 27, 2025 | 5.18 | 5.29 | 5.14 | 5.25 | 5.25 | 54,194 |
| Mar 26, 2025 | 5.12 | 5.18 | 5.10 | 5.15 | 5.15 | 54,859 |
| Mar 24, 2025 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | 43,961 |
| Mar 21, 2025 | 5.22 | 5.22 | 5.08 | 5.10 | 5.10 | 29,767 |
| Mar 20, 2025 | 5.14 | 5.24 | 5.14 | 5.21 | 5.21 | 27,337 |
| Mar 19, 2025 | 5.17 | 5.18 | 5.09 | 5.14 | 5.14 | 35,704 |
| Mar 18, 2025 | 5.15 | 5.18 | 5.09 | 5.15 | 5.15 | 34,670 |
| Mar 17, 2025 | 5.19 | 5.20 | 5.16 | 5.18 | 5.18 | 17,569 |
| Mar 14, 2025 | 5.11 | 5.18 | 5.11 | 5.16 | 5.16 | 33,194 |
| Mar 13, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 73,599 |
| Mar 12, 2025 | 4.96 | 5.00 | 4.95 | 4.97 | 4.97 | 43,095 |
| Mar 11, 2025 | 5.05 | 5.07 | 4.96 | 4.96 | 4.96 | 45,532 |
| Mar 10, 2025 | 5.05 | 5.13 | 5.01 | 5.10 | 5.10 | 39,609 |
| Mar 7, 2025 | 5.03 | 5.10 | 5.00 | 5.03 | 5.03 | 52,169 |
| Mar 6, 2025 | 5.08 | 5.08 | 5.00 | 5.06 | 5.06 | 31,424 |
| Mar 5, 2025 | 5.00 | 5.09 | 5.00 | 5.09 | 5.09 | 34,757 |
| Mar 4, 2025 | 5.04 | 5.08 | 5.00 | 5.00 | 5.00 | 33,353 |
| Feb 28, 2025 | 5.04 | 5.10 | 4.98 | 5.08 | 5.08 | 44,632 |
| Feb 27, 2025 | 5.05 | 5.09 | 4.99 | 5.09 | 5.09 | 43,306 |
| Feb 26, 2025 | 5.12 | 5.12 | 5.05 | 5.07 | 5.07 | 27,873 |
| Feb 25, 2025 | 5.15 | 5.15 | 5.07 | 5.11 | 5.11 | 47,056 |
| Feb 24, 2025 | 5.23 | 5.24 | 5.13 | 5.17 | 5.17 | 44,579 |
| Feb 21, 2025 | 5.19 | 5.29 | 5.18 | 5.27 | 5.27 | 32,851 |
| Feb 20, 2025 | 5.23 | 5.23 | 5.16 | 5.18 | 5.18 | 26,509 |
| Feb 19, 2025 | 5.27 | 5.27 | 5.15 | 5.19 | 5.19 | 55,342 |
| Feb 18, 2025 | 5.27 | 5.30 | 5.22 | 5.22 | 5.22 | 64,472 |
| Feb 17, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | 5.28 | 36,421 |
| Feb 14, 2025 | 5.24 | 5.30 | 5.24 | 5.25 | 5.25 | 36,631 |
| Feb 13, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 67,824 |
| Feb 12, 2025 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | 68,165 |
| Feb 11, 2025 | 5.23 | 5.30 | 5.23 | 5.30 | 5.30 | 36,236 |
| Feb 10, 2025 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 20,287 |
| Feb 7, 2025 | 5.25 | 5.27 | 5.23 | 5.25 | 5.25 | 49,335 |
| Feb 6, 2025 | 5.25 | 5.27 | 5.24 | 5.25 | 5.25 | 38,854 |
| Feb 5, 2025 | 5.25 | 5.26 | 5.23 | 5.25 | 5.25 | 18,804 |
| Feb 4, 2025 | 5.23 | 5.28 | 5.22 | 5.25 | 5.25 | 29,701 |
| Feb 3, 2025 | 5.20 | 5.23 | 5.11 | 5.20 | 5.20 | 93,352 |
| Jan 31, 2025 | 5.22 | 5.34 | 5.22 | 5.30 | 5.30 | 32,856 |
| Jan 30, 2025 | 5.23 | 5.24 | 5.20 | 5.23 | 5.23 | 31,312 |
| Jan 29, 2025 | 5.30 | 5.31 | 5.22 | 5.24 | 5.24 | 24,744 |
| Jan 28, 2025 | 5.25 | 5.30 | 5.21 | 5.30 | 5.30 | 41,491 |
| Jan 27, 2025 | 5.38 | 5.38 | 5.22 | 5.29 | 5.29 | 35,138 |
| Jan 24, 2025 | 5.40 | 5.40 | 5.34 | 5.38 | 5.38 | 24,646 |
| Jan 23, 2025 | 5.38 | 5.41 | 5.37 | 5.40 | 5.40 | 49,409 |
| Jan 22, 2025 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 69,437 |
| Jan 21, 2025 | 5.21 | 5.30 | 5.16 | 5.30 | 5.30 | 55,932 |
| Jan 20, 2025 | 5.29 | 5.29 | 5.20 | 5.21 | 5.21 | 38,969 |
| Jan 17, 2025 | 5.28 | 5.30 | 5.21 | 5.28 | 5.28 | 44,962 |
| Jan 16, 2025 | 5.30 | 5.38 | 5.26 | 5.28 | 5.28 | 23,172 |
| Jan 15, 2025 | 5.29 | 5.30 | 5.25 | 5.28 | 5.28 | 36,683 |
| Jan 14, 2025 | 5.32 | 5.34 | 5.26 | 5.29 | 5.29 | 35,031 |
| Jan 13, 2025 | 5.40 | 5.40 | 5.30 | 5.32 | 5.32 | 28,268 |
| Jan 10, 2025 | 5.44 | 5.55 | 5.41 | 5.41 | 5.41 | 154,720 |
| Jan 9, 2025 | 5.35 | 5.44 | 5.31 | 5.40 | 5.40 | 68,964 |
| Jan 8, 2025 | 5.42 | 5.42 | 5.30 | 5.35 | 5.35 | 51,178 |
| Jan 7, 2025 | 5.27 | 5.44 | 5.27 | 5.39 | 5.39 | 93,868 |
| Jan 3, 2025 | 5.29 | 5.29 | 5.21 | 5.25 | 5.25 | 39,725 |
| Jan 2, 2025 | 5.25 | 5.30 | 5.25 | 5.28 | 5.28 | 40,126 |
| Dec 31, 2024 | 5.26 | 5.26 | 5.23 | 5.25 | 5.25 | 57,192 |
| Dec 30, 2024 | 5.29 | 5.31 | 5.25 | 5.27 | 5.27 | 21,220 |
| Dec 27, 2024 | 5.22 | 5.27 | 5.20 | 5.27 | 5.27 | 19,020 |
| Dec 23, 2024 | 5.22 | 5.25 | 5.18 | 5.22 | 5.22 | 27,688 |
| Dec 20, 2024 | 5.22 | 5.26 | 5.20 | 5.24 | 5.24 | 16,590 |
| Dec 19, 2024 | 5.14 | 5.20 | 5.13 | 5.20 | 5.20 | 42,157 |
| Dec 18, 2024 | 5.18 | 5.23 | 5.14 | 5.14 | 5.14 | 40,864 |
| Dec 17, 2024 | 5.24 | 5.24 | 5.15 | 5.15 | 5.15 | 34,719 |
| Dec 16, 2024 | 5.26 | 5.27 | 5.18 | 5.18 | 5.18 | 43,426 |
| Dec 13, 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 12,552 |
| Dec 12, 2024 | 5.26 | 5.28 | 5.20 | 5.20 | 5.20 | 47,008 |
| Dec 11, 2024 | 5.32 | 5.36 | 5.20 | 5.25 | 5.25 | 132,577 |
| Dec 10, 2024 | 5.23 | 5.27 | 5.17 | 5.25 | 5.25 | 63,607 |
| Dec 9, 2024 | 5.23 | 5.26 | 5.21 | 5.24 | 5.24 | 28,371 |
| Dec 6, 2024 | 5.26 | 5.36 | 5.22 | 5.24 | 5.24 | 247,536 |
| Dec 5, 2024 | 5.24 | 5.25 | 5.19 | 5.21 | 5.21 | 242,527 |
| Dec 4, 2024 | 5.23 | 5.25 | 5.18 | 5.19 | 5.19 | 20,512 |
| Dec 3, 2024 | 5.20 | 5.26 | 5.17 | 5.22 | 5.22 | 25,370 |
| Dec 2, 2024 | 5.15 | 5.27 | 5.11 | 5.20 | 5.20 | 33,464 |
| Nov 29, 2024 | 5.07 | 5.18 | 5.02 | 5.15 | 5.15 | 27,246 |
| Nov 28, 2024 | 5.07 | 5.10 | 5.04 | 5.06 | 5.06 | 14,703 |
| Nov 27, 2024 | 5.12 | 5.13 | 5.00 | 5.07 | 5.07 | 18,190 |
| Nov 26, 2024 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | 27,848 |
| Nov 25, 2024 | 5.13 | 5.14 | 5.07 | 5.12 | 5.12 | 22,719 |
| Nov 22, 2024 | 5.10 | 5.13 | 5.02 | 5.13 | 5.13 | 12,821 |
| Nov 21, 2024 | 5.01 | 5.10 | 4.95 | 5.10 | 5.10 | 24,720 |
| Nov 20, 2024 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | 21,062 |
| Nov 19, 2024 | 5.17 | 5.17 | 4.82 | 4.96 | 4.96 | 53,169 |
| Nov 18, 2024 | 5.20 | 5.20 | 5.07 | 5.14 | 5.14 | 29,573 |
| Nov 15, 2024 | 5.25 | 5.25 | 5.18 | 5.23 | 5.23 | 29,990 |
| Nov 14, 2024 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | 31,736 |
| Nov 13, 2024 | 5.21 | 5.29 | 5.18 | 5.28 | 5.28 | 31,428 |
| Nov 12, 2024 | 5.29 | 5.29 | 5.20 | 5.21 | 5.21 | 40,681 |
| Nov 11, 2024 | 5.24 | 5.28 | 5.20 | 5.28 | 5.28 | 28,716 |
| Nov 8, 2024 | 5.24 | 5.24 | 5.15 | 5.17 | 5.17 | 37,146 |
| Nov 7, 2024 | 5.24 | 5.24 | 5.19 | 5.22 | 5.22 | 25,304 |
| Nov 6, 2024 | 5.24 | 5.33 | 5.20 | 5.23 | 5.23 | 48,943 |
| Nov 5, 2024 | 5.18 | 5.18 | 5.12 | 5.17 | 5.17 | 21,261 |
| Nov 4, 2024 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | 26,559 |
| Nov 1, 2024 | 5.22 | 5.22 | 5.13 | 5.19 | 5.19 | 68,732 |
| Oct 31, 2024 | 5.22 | 5.22 | 5.12 | 5.18 | 5.18 | 32,653 |
| Oct 30, 2024 | 5.39 | 5.39 | 5.17 | 5.22 | 5.22 | 57,334 |
| Oct 29, 2024 | 5.36 | 5.48 | 5.30 | 5.37 | 5.37 | 140,557 |
| Oct 25, 2024 | 5.21 | 5.36 | 5.12 | 5.36 | 5.36 | 74,941 |
| Oct 24, 2024 | 5.30 | 5.30 | 5.20 | 5.24 | 5.24 | 14,278 |
| Oct 23, 2024 | 5.27 | 5.39 | 5.25 | 5.30 | 5.30 | 62,590 |
| Oct 22, 2024 | 5.30 | 5.30 | 5.12 | 5.20 | 5.20 | 34,776 |
| Oct 21, 2024 | 5.32 | 5.32 | 5.25 | 5.28 | 5.28 | 37,081 |
| Oct 18, 2024 | 5.34 | 5.42 | 5.28 | 5.30 | 5.30 | 29,444 |
| Oct 17, 2024 | 5.40 | 5.42 | 5.30 | 5.30 | 5.30 | 41,146 |
| Oct 16, 2024 | 5.33 | 5.45 | 5.33 | 5.39 | 5.39 | 54,795 |
| Oct 15, 2024 | 5.10 | 5.33 | 5.10 | 5.33 | 5.33 | 23,424 |
| Oct 14, 2024 | 5.15 | 5.15 | 5.09 | 5.12 | 5.12 | 36,488 |
| Oct 11, 2024 | 5.09 | 5.15 | 5.09 | 5.14 | 5.14 | 40,654 |
| Oct 10, 2024 | 5.21 | 5.21 | 5.07 | 5.12 | 5.12 | 24,574 |
| Oct 9, 2024 | 5.15 | 5.18 | 5.08 | 5.18 | 5.18 | 28,492 |
| Oct 8, 2024 | 5.14 | 5.15 | 5.00 | 5.15 | 5.15 | 56,693 |
| Oct 7, 2024 | 5.19 | 5.19 | 5.11 | 5.12 | 5.12 | 32,421 |
| Oct 4, 2024 | 5.14 | 5.17 | 5.07 | 5.17 | 5.17 | 42,702 |
| Oct 3, 2024 | 5.16 | 5.16 | 5.03 | 5.12 | 5.12 | 33,155 |
| Oct 2, 2024 | 5.24 | 5.26 | 5.05 | 5.18 | 5.18 | 58,716 |
| Oct 1, 2024 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | 31,824 |
| Sep 30, 2024 | 5.30 | 5.33 | 5.27 | 5.33 | 5.33 | 17,384 |
| Sep 27, 2024 | 5.32 | 5.33 | 5.22 | 5.28 | 5.28 | 26,808 |
| Sep 26, 2024 | 5.30 | 5.33 | 5.26 | 5.32 | 5.32 | 59,659 |
| Sep 25, 2024 | 5.28 | 5.36 | 5.27 | 5.30 | 5.30 | 66,699 |
| Sep 24, 2024 | 5.43 | 5.43 | 5.28 | 5.34 | 5.34 | 80,773 |
| Sep 23, 2024 | 5.38 | 5.43 | 5.28 | 5.42 | 5.42 | 54,859 |
| Sep 20, 2024 | 5.37 | 5.50 | 5.31 | 5.41 | 5.41 | 264,721 |
| Sep 19, 2024 | 5.21 | 5.40 | 5.18 | 5.37 | 5.37 | 231,780 |
| Sep 18, 2024 | 5.11 | 5.28 | 5.11 | 5.21 | 5.21 | 71,649 |
| Sep 17, 2024 | 5.03 | 5.14 | 4.95 | 5.12 | 5.12 | 52,023 |
| Sep 16, 2024 | 5.12 | 5.12 | 4.99 | 5.00 | 5.00 | 52,321 |
| Sep 13, 2024 | 5.08 | 5.10 | 5.03 | 5.09 | 5.09 | 31,894 |
| Sep 12, 2024 | 5.17 | 5.21 | 5.03 | 5.08 | 5.08 | 34,962 |
| Sep 11, 2024 | 5.24 | 5.24 | 5.06 | 5.11 | 5.11 | 47,886 |
| Sep 10, 2024 | 5.19 | 5.20 | 5.05 | 5.10 | 5.10 | 42,710 |
| Sep 9, 2024 | 5.29 | 5.29 | 5.10 | 5.19 | 5.19 | 35,028 |
| Sep 6, 2024 | 5.26 | 5.37 | 5.18 | 5.27 | 5.27 | 86,031 |
| Sep 5, 2024 | 4.98 | 5.28 | 4.98 | 5.26 | 5.26 | 118,602 |
| Sep 4, 2024 | 4.85 | 4.99 | 4.75 | 4.97 | 4.97 | 125,138 |
| Sep 3, 2024 | 4.76 | 4.85 | 4.74 | 4.82 | 4.82 | 21,407 |
| Sep 2, 2024 | 4.61 | 4.74 | 4.60 | 4.74 | 4.74 | 23,995 |
| Aug 30, 2024 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | 14,529 |
| Aug 29, 2024 | 4.55 | 4.55 | 4.50 | 4.50 | 4.50 | 26,543 |
| Aug 28, 2024 | 4.56 | 4.63 | 4.52 | 4.55 | 4.55 | 29,340 |
| Aug 27, 2024 | 4.60 | 4.68 | 4.50 | 4.56 | 4.56 | 39,224 |
| Aug 26, 2024 | 4.58 | 4.63 | 4.56 | 4.58 | 4.58 | 47,158 |
| Aug 23, 2024 | 4.65 | 4.67 | 4.50 | 4.58 | 4.58 | 41,178 |
| Aug 22, 2024 | 4.65 | 4.69 | 4.64 | 4.65 | 4.65 | 29,220 |
| Aug 21, 2024 | 4.65 | 4.70 | 4.60 | 4.65 | 4.65 | 20,777 |
| Aug 20, 2024 | 4.65 | 4.68 | 4.61 | 4.64 | 4.64 | 23,673 |
| Aug 19, 2024 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | 21,901 |
| Aug 16, 2024 | 4.74 | 4.76 | 4.66 | 4.72 | 4.72 | 15,890 |
| Aug 14, 2024 | 4.60 | 4.70 | 4.58 | 4.70 | 4.70 | 19,180 |
| Aug 13, 2024 | 4.52 | 4.58 | 4.46 | 4.58 | 4.58 | 17,537 |
| Aug 12, 2024 | 4.60 | 4.60 | 4.50 | 4.53 | 4.53 | 21,906 |
| Aug 9, 2024 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | 13,794 |
| Aug 8, 2024 | 4.59 | 4.60 | 4.53 | 4.60 | 4.60 | 12,882 |
| Aug 7, 2024 | 4.46 | 4.65 | 4.46 | 4.63 | 4.63 | 23,715 |
| Aug 6, 2024 | 4.41 | 4.52 | 4.39 | 4.43 | 4.43 | 53,165 |
| Aug 5, 2024 | 4.58 | 4.58 | 4.22 | 4.36 | 4.36 | 113,332 |
| Aug 2, 2024 | 5.00 | 5.00 | 4.79 | 4.84 | 4.84 | 29,380 |
| Aug 1, 2024 | 5.03 | 5.03 | 4.95 | 5.00 | 5.00 | 18,776 |
| Jul 31, 2024 | 5.01 | 5.07 | 4.95 | 5.01 | 5.01 | 39,606 |
| Jul 30, 2024 | 5.00 | 5.04 | 4.97 | 5.02 | 5.02 | 19,528 |
| Jul 29, 2024 | 5.15 | 5.15 | 4.95 | 5.00 | 5.00 | 42,696 |
| Jul 26, 2024 | 5.19 | 5.21 | 5.09 | 5.14 | 5.14 | 23,412 |
| Jul 25, 2024 | 5.15 | 5.19 | 5.10 | 5.17 | 5.17 | 20,231 |
| Jul 24, 2024 | 5.15 | 5.20 | 5.12 | 5.17 | 5.17 | 31,846 |
| Jul 23, 2024 | 5.18 | 5.20 | 5.10 | 5.20 | 5.20 | 79,014 |
| Jul 22, 2024 | 5.23 | 5.23 | 5.14 | 5.18 | 5.18 | 35,048 |
| Jul 19, 2024 | 5.21 | 5.24 | 5.14 | 5.20 | 5.20 | 33,914 |
| Jul 18, 2024 | 5.28 | 5.29 | 5.21 | 5.26 | 5.26 | 30,592 |
| Jul 17, 2024 | 5.38 | 5.41 | 5.18 | 5.30 | 5.30 | 338,809 |
| Jul 16, 2024 | 5.05 | 5.38 | 5.03 | 5.38 | 5.38 | 100,953 |
| Jul 15, 2024 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | 156,325 |
| Jul 12, 2024 | 5.04 | 5.10 | 4.99 | 5.05 | 5.05 | 45,128 |
| Jul 11, 2024 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | 37,905 |
| Jul 10, 2024 | 4.97 | 5.05 | 4.90 | 5.00 | 5.00 | 55,996 |
| Jul 9, 2024 | 4.95 | 5.00 | 4.94 | 4.94 | 4.94 | 33,565 |
| Jul 8, 2024 | 4.93 | 4.99 | 4.93 | 4.95 | 4.95 | 37,841 |
| Jul 5, 2024 | 4.88 | 4.95 | 4.88 | 4.94 | 4.94 | 31,707 |
| Jul 4, 2024 | 4.66 | 4.86 | 4.64 | 4.86 | 4.86 | 38,286 |
| Jul 3, 2024 | 4.55 | 4.64 | 4.53 | 4.64 | 4.64 | 37,330 |
| Jul 2, 2024 | 4.55 | 4.63 | 4.51 | 4.53 | 4.53 | 22,134 |
| Jul 1, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 25,596 |
| Jun 28, 2024 | 4.30 | 4.57 | 4.30 | 4.51 | 4.51 | 35,309 |
| Jun 27, 2024 | 4.47 | 4.49 | 4.40 | 4.41 | 4.41 | 20,147 |
| Jun 26, 2024 | 4.60 | 4.60 | 4.44 | 4.47 | 4.47 | 21,596 |
| Jun 25, 2024 | 4.60 | 4.60 | 4.49 | 4.55 | 4.55 | 25,868 |
| Jun 21, 2024 | 4.60 | 4.65 | 4.55 | 4.60 | 4.60 | 18,384 |
| Jun 20, 2024 | 4.65 | 4.68 | 4.55 | 4.60 | 4.60 | 23,789 |
| Jun 19, 2024 | 4.59 | 4.63 | 4.50 | 4.62 | 4.62 | 22,736 |
| Jun 18, 2024 | 4.55 | 4.59 | 4.50 | 4.52 | 4.52 | 32,095 |
| Jun 17, 2024 | 4.55 | 4.61 | 4.43 | 4.49 | 4.49 | 38,956 |
| Jun 14, 2024 | 4.74 | 4.74 | 4.55 | 4.59 | 4.59 | 35,074 |
| Jun 13, 2024 | 4.82 | 4.84 | 4.74 | 4.75 | 4.75 | 20,948 |
| Jun 12, 2024 | 4.79 | 4.84 | 4.70 | 4.82 | 4.82 | 25,127 |
| Jun 11, 2024 | 4.86 | 4.87 | 4.72 | 4.75 | 4.75 | 20,663 |
| Jun 10, 2024 | 4.82 | 4.85 | 4.74 | 4.82 | 4.82 | 33,208 |
| Jun 7, 2024 | 4.89 | 4.91 | 4.80 | 4.83 | 4.83 | 24,928 |
| Jun 6, 2024 | 4.85 | 4.97 | 4.85 | 4.87 | 4.87 | 26,362 |
| Jun 5, 2024 | 4.96 | 4.96 | 4.85 | 4.89 | 4.89 | 25,438 |
| Jun 4, 2024 | 0.048981 Dividend | |||||
| Jun 4, 2024 | 4.95 | 5.00 | 4.85 | 4.88 | 4.88 | 22,386 |
| Jun 3, 2024 | 4.93 | 5.08 | 4.93 | 4.99 | 4.94 | 19,872 |
| May 31, 2024 | 4.93 | 4.97 | 4.88 | 4.93 | 4.88 | 25,824 |
| May 30, 2024 | 5.00 | 5.04 | 4.86 | 4.94 | 4.89 | 42,017 |
| May 29, 2024 | 5.15 | 5.15 | 4.99 | 4.99 | 4.94 | 33,078 |
| May 28, 2024 | 5.11 | 5.16 | 5.01 | 5.12 | 5.07 | 28,459 |
| May 27, 2024 | 5.20 | 5.21 | 5.07 | 5.09 | 5.04 | 39,464 |
| May 24, 2024 | 5.18 | 5.20 | 5.12 | 5.20 | 5.15 | 23,346 |
| May 23, 2024 | 5.02 | 5.26 | 5.00 | 5.22 | 5.17 | 34,260 |
| May 22, 2024 | 5.10 | 5.12 | 4.97 | 5.02 | 4.97 | 60,902 |
| May 21, 2024 | 5.20 | 5.20 | 5.00 | 5.06 | 5.01 | 78,881 |
| May 20, 2024 | 5.38 | 5.38 | 5.20 | 5.20 | 5.15 | 56,842 |
| May 17, 2024 | 5.39 | 5.43 | 5.35 | 5.35 | 5.30 | 60,488 |
| May 16, 2024 | 5.35 | 5.40 | 5.33 | 5.37 | 5.32 | 48,080 |
| May 15, 2024 | 5.30 | 5.39 | 5.26 | 5.30 | 5.25 | 93,976 |
| May 14, 2024 | 5.18 | 5.30 | 5.10 | 5.29 | 5.24 | 77,000 |
| May 13, 2024 | 5.10 | 5.19 | 5.02 | 5.14 | 5.09 | 108,430 |
| May 10, 2024 | 4.99 | 5.10 | 4.95 | 5.10 | 5.05 | 269,314 |
| May 9, 2024 | 4.78 | 4.82 | 4.75 | 4.82 | 4.77 | 76,502 |
| May 8, 2024 | 4.72 | 4.79 | 4.69 | 4.79 | 4.74 | 55,854 |
| May 2, 2024 | 4.70 | 4.71 | 4.61 | 4.70 | 4.65 | 28,399 |
| Apr 30, 2024 | 4.63 | 4.74 | 4.59 | 4.69 | 4.64 | 120,442 |
| Apr 29, 2024 | 4.62 | 4.64 | 4.55 | 4.60 | 4.55 | 55,104 |
| Apr 26, 2024 | 4.59 | 4.60 | 4.47 | 4.60 | 4.55 | 230,131 |
| Apr 25, 2024 | 4.36 | 4.53 | 4.34 | 4.46 | 4.42 | 97,434 |
| Apr 24, 2024 | 4.46 | 4.47 | 4.32 | 4.37 | 4.33 | 55,187 |
| Apr 23, 2024 | 4.39 | 4.45 | 4.32 | 4.45 | 4.40 | 75,893 |
| Apr 22, 2024 | 4.42 | 4.49 | 4.36 | 4.38 | 4.33 | 84,323 |
| Apr 19, 2024 | 3.98 | 4.44 | 3.97 | 4.37 | 4.33 | 170,700 |
| Apr 18, 2024 | 3.94 | 4.04 | 3.94 | 4.04 | 4.00 | 40,618 |
| Apr 17, 2024 | 4.00 | 4.03 | 3.93 | 3.96 | 3.92 | 38,346 |
Related Tickers
EVOL.ST Evolear AB (publ)
1.4650
-2.33%
CSH.HM Cenit AG
7.88
+3.96%
7DF.SG Freshworks Inc.
11.00
+0.92%
FRI.SG Fair Isaac Corp
1,673.50
-0.06%
Z421.F Planisware SAS
21.90
-2.23%
1NEMX.MI NEMETSCHEK
107.10
-1.11%
ESYS.L essensys plc
25.50
0.00%
SPEONE.ST SpectrumOne AB (publ)
0.2680
+16.52%
IDOX.L IDOX plc
53.60
+0.75%
VBIX Viewbix Inc.
5.18
+0.58%