5.0000
+0.1200
+(2.46%)
At close: 8:14:46 AM 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 30, 2025 | 0.0000 | 0.0000 | 0.0000 | 5.0000 | 5.0000 | - |
| Jan 29, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jan 28, 2025 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Jan 27, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 24, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Jan 23, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Jan 22, 2025 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Jan 21, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Jan 20, 2025 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | 5.4500 | 400 |
| Jan 17, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Jan 16, 2025 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jan 15, 2025 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jan 14, 2025 | 5.9500 | 6.1500 | 5.9500 | 6.1500 | 6.1500 | 1,800 |
| Jan 13, 2025 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jan 10, 2025 | 5.4000 | 5.9500 | 5.4000 | 5.9500 | 5.9500 | 2,500 |
| Jan 9, 2025 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 5,800 |
| Jan 8, 2025 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Jan 7, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Jan 6, 2025 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jan 3, 2025 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 3,000 |
| Jan 2, 2025 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Dec 30, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 27, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 23, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 20, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 19, 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 18, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Dec 17, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 16, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 13, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 12, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 11, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 10, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 9, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Dec 6, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 5, 2024 | 0.3790 Dividend | |||||
| Dec 5, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| Dec 4, 2024 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | 5.0460 | - |
| Dec 3, 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.0274 | - |
| Dec 2, 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.0646 | - |
| Nov 29, 2024 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.1576 | - |
| Nov 28, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.0693 | - |
| Nov 27, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 26, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 25, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 22, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 21, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 20, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 19, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 18, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 15, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 14, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 13, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 12, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 11, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 8, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 7, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 6, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 5, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 4, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Nov 1, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 31, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 30, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 29, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 28, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 25, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 24, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 23, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 22, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 21, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 18, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 17, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 16, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 15, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 14, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 11, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 10, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 9, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 8, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| Oct 7, 2024 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | 6.7714 | - |
| May 2, 2024 | 7.1300 | 7.2800 | 7.0950 | 7.2800 | 6.7714 | - |
| Apr 30, 2024 | 7.1100 | 7.1900 | 7.1050 | 7.1800 | 6.6784 | - |
| Apr 29, 2024 | 7.2000 | 7.2000 | 7.0850 | 7.0950 | 6.5993 | - |
| Apr 26, 2024 | 7.0800 | 7.2000 | 6.9950 | 7.1750 | 6.6737 | - |
| Apr 25, 2024 | 7.0550 | 7.0550 | 6.8700 | 6.9750 | 6.4877 | - |
| Apr 24, 2024 | 7.0600 | 7.0650 | 6.9650 | 7.0250 | 6.5342 | - |
| Apr 23, 2024 | 6.9800 | 7.0950 | 6.9500 | 7.0350 | 6.5435 | - |
| Apr 22, 2024 | 7.0350 | 7.0350 | 6.7850 | 6.9950 | 6.5063 | - |
| Apr 19, 2024 | 6.8350 | 7.1000 | 6.7350 | 6.9350 | 6.4505 | - |
| Apr 18, 2024 | 7.0950 | 7.0950 | 6.8650 | 6.9650 | 6.4784 | - |
| Apr 17, 2024 | 6.9150 | 7.1150 | 6.9150 | 6.9550 | 6.4691 | - |
| Apr 16, 2024 | 6.9750 | 7.0050 | 6.8450 | 6.9500 | 6.4645 | - |
| Apr 15, 2024 | 7.1150 | 7.1150 | 6.9200 | 6.9600 | 6.4738 | - |
| Apr 12, 2024 | 6.9750 | 7.1900 | 6.9050 | 7.0000 | 6.5110 | - |
| Apr 11, 2024 | 6.8650 | 7.0750 | 6.8300 | 7.0050 | 6.5156 | - |
| Apr 10, 2024 | 6.9250 | 6.9250 | 6.7350 | 6.8850 | 6.4040 | - |
| Apr 9, 2024 | 6.7300 | 6.8600 | 6.7300 | 6.8100 | 6.3342 | - |
| Apr 8, 2024 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.1110 | - |
| Apr 5, 2024 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | 6.1110 | - |
| Apr 4, 2024 | 6.7400 | 6.7400 | 6.5700 | 6.5700 | 6.1110 | - |
| Apr 3, 2024 | 6.5050 | 6.7300 | 6.5050 | 6.7300 | 6.2598 | - |
| Apr 2, 2024 | 6.5150 | 6.5650 | 6.3800 | 6.5150 | 6.0599 | - |
| Mar 28, 2024 | 6.4100 | 6.5050 | 6.4000 | 6.5050 | 6.0505 | - |
| Mar 27, 2024 | 6.3900 | 6.4100 | 6.3800 | 6.4100 | 5.9622 | - |
| Mar 26, 2024 | 6.5500 | 6.5500 | 6.3600 | 6.3750 | 5.9296 | - |
| Mar 25, 2024 | 6.3900 | 6.5350 | 6.3900 | 6.5350 | 6.0785 | - |
| Mar 22, 2024 | 6.4300 | 6.4850 | 6.4150 | 6.4700 | 6.0180 | - |
| Mar 21, 2024 | 6.4800 | 6.5400 | 6.4100 | 6.4400 | 5.9901 | - |
| Mar 20, 2024 | 6.4400 | 6.4550 | 6.3900 | 6.4450 | 5.9947 | - |
| Mar 19, 2024 | 6.5950 | 6.6850 | 6.4300 | 6.4550 | 6.0040 | - |
| Mar 18, 2024 | 6.7650 | 6.7750 | 6.5950 | 6.5950 | 6.1343 | - |
| Mar 15, 2024 | 6.6650 | 6.7750 | 6.6650 | 6.7550 | 6.2831 | - |
| Mar 14, 2024 | 6.7250 | 6.7800 | 6.6650 | 6.6650 | 6.1994 | - |
| Mar 13, 2024 | 6.2750 | 6.7300 | 6.2750 | 6.7300 | 6.2598 | - |
| Mar 12, 2024 | 6.3450 | 6.3450 | 6.2200 | 6.2800 | 5.8413 | - |
| Mar 11, 2024 | 0.2431 Dividend | |||||
| Mar 11, 2024 | 6.4250 | 6.4250 | 6.2650 | 6.2900 | 5.8506 | - |
| Mar 8, 2024 | 6.7350 | 6.7450 | 6.6650 | 6.6650 | 5.9733 | - |
| Mar 7, 2024 | 6.5650 | 6.7500 | 6.5650 | 6.7500 | 6.0494 | - |
| Mar 6, 2024 | 6.6250 | 6.6250 | 6.5750 | 6.5850 | 5.9016 | - |
| Mar 5, 2024 | 6.9050 | 6.9050 | 6.4750 | 6.6450 | 5.9553 | - |
| Mar 4, 2024 | 6.8550 | 6.8650 | 6.6350 | 6.7700 | 6.0674 | - |
| Mar 1, 2024 | 6.8500 | 6.8700 | 6.7900 | 6.8600 | 6.1480 | - |
| Feb 29, 2024 | 6.7950 | 6.8250 | 6.6400 | 6.8250 | 6.1166 | - |
| Feb 28, 2024 | 6.7100 | 6.8050 | 6.7000 | 6.7900 | 6.0853 | - |
| Feb 27, 2024 | 6.7100 | 6.7500 | 6.6600 | 6.7150 | 6.0181 | - |
| Feb 26, 2024 | 6.6550 | 6.7250 | 6.6050 | 6.7250 | 6.0270 | - |
| Feb 23, 2024 | 6.5500 | 6.6800 | 6.5150 | 6.5700 | 5.8881 | - |
| Feb 22, 2024 | 6.7450 | 6.7450 | 6.5200 | 6.5550 | 5.8747 | - |
| Feb 21, 2024 | 6.7150 | 6.7150 | 6.5650 | 6.7100 | 6.0136 | - |
| Feb 20, 2024 | 6.8250 | 6.8250 | 6.6700 | 6.7050 | 6.0091 | - |
| Feb 19, 2024 | 6.8550 | 6.8650 | 6.7650 | 6.8350 | 6.1256 | - |
| Feb 16, 2024 | 6.7450 | 6.8900 | 6.7450 | 6.8600 | 6.1480 | - |
| Feb 15, 2024 | 6.8550 | 6.8550 | 6.6400 | 6.7350 | 6.0360 | - |
| Feb 14, 2024 | 6.7450 | 6.8800 | 6.7450 | 6.8350 | 6.1256 | - |
| Feb 13, 2024 | 6.7200 | 6.9000 | 6.6900 | 6.7250 | 6.0270 | - |
| Feb 12, 2024 | 6.6350 | 6.7500 | 6.6200 | 6.7300 | 6.0315 | - |
| Feb 9, 2024 | 6.5450 | 6.6400 | 6.5400 | 6.6300 | 5.9419 | - |
| Feb 8, 2024 | 6.4750 | 6.6700 | 6.4750 | 6.5500 | 5.8702 | - |
| Feb 7, 2024 | 6.6650 | 6.6650 | 6.4000 | 6.4700 | 5.7985 | - |
| Feb 6, 2024 | 6.6200 | 6.6550 | 6.5450 | 6.6500 | 5.9598 | - |
| Feb 5, 2024 | 6.7150 | 6.7750 | 6.5400 | 6.5950 | 5.9105 | - |
| Feb 2, 2024 | 6.8750 | 6.8750 | 6.6000 | 6.7200 | 6.0225 | - |
| Feb 1, 2024 | 6.7600 | 6.9450 | 6.7550 | 6.8550 | 6.1435 | - |
| Jan 31, 2024 | 6.8050 | 6.8800 | 6.7450 | 6.7800 | 6.0763 | - |
| Jan 30, 2024 | 7.0150 | 7.0150 | 6.8050 | 6.8150 | 6.1077 | - |
Related Tickers
QNNS.QA Qatar Navigation Q.P.S.C.
10.95
-2.32%
010620.KS Hd Hyundai Mipo Co.,Ltd.
125,000.00
+0.24%
3816.KL MISC Berhad
7.20
-0.14%
BMS.L Braemar Plc
270.00
0.00%
011200.KS HMM Co.,Ltd
18,640.00
-0.90%
CKN.L Clarkson PLC
4,245.00
+0.35%
BWLPG.OL BW LPG Limited
143.80
+8.36%
2615.TW Wan Hai Lines Ltd.
76.10
+1.47%
2609.TW Yang Ming Marine Transport Corporation
67.80
+1.19%