Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.0000
-0.0200
(-0.50%)
As of 8:04:40 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 120 |
| Feb 20, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 19, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 18, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 17, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 14, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Feb 13, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 12, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Feb 11, 2025 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 120 |
| Feb 10, 2025 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 7, 2025 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Feb 6, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 5, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 4, 2025 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Feb 3, 2025 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Jan 31, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Jan 30, 2025 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| Jan 29, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 28, 2025 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Jan 27, 2025 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Jan 24, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 23, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jan 22, 2025 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jan 21, 2025 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Jan 20, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 17, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 16, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jan 15, 2025 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| Jan 14, 2025 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 13, 2025 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Jan 10, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 9, 2025 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jan 8, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 7, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 6, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 3, 2025 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jan 2, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 30, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Dec 27, 2024 | 3.7800 | 3.7800 | 3.7600 | 3.7600 | 3.7600 | 36 |
| Dec 23, 2024 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 2 |
| Dec 20, 2024 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | 3.7800 | 35 |
| Dec 19, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Dec 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Dec 17, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Dec 16, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Dec 13, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Dec 12, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 11, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 10, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Dec 6, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Dec 5, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 4, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 3, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 2, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Nov 29, 2024 | 3.9600 | 4.0800 | 3.9600 | 4.0800 | 4.0800 | 100 |
| Nov 28, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Nov 27, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Nov 26, 2024 | 3.9400 | 4.0000 | 3.9000 | 4.0000 | 4.0000 | 3,200 |
| Nov 25, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Nov 22, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 21, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Nov 20, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Nov 19, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Nov 18, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Nov 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Nov 14, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Nov 13, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Nov 12, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Nov 11, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Nov 8, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Nov 7, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Nov 6, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Nov 5, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 4, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Nov 1, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Oct 31, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Oct 30, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Oct 29, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 28, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Oct 25, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Oct 24, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Oct 23, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Oct 22, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Oct 21, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 18, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Oct 17, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 16, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 15, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 11, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 10, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 9, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 8, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Oct 7, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Oct 4, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Oct 3, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Oct 2, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Oct 1, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Sep 30, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 27, 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Sep 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep 25, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Sep 24, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 23, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 20, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Sep 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 18, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 16, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 13, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Sep 12, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Sep 11, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Sep 10, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep 9, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Sep 6, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Sep 5, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Sep 4, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Sep 3, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Sep 2, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Aug 30, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Aug 29, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 28, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 27, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 26, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| Aug 23, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 22, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Aug 21, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 20, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Aug 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 16, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Aug 15, 2024 | 0.0332 Dividend | |||||
| Aug 15, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Aug 14, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7925 | - |
| Aug 13, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7925 | - |
| Aug 12, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7726 | - |
| Aug 9, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6932 | - |
| Aug 8, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7131 | - |
| Aug 7, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7726 | - |
| Aug 6, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7329 | - |
| Aug 5, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8322 | - |
| Aug 2, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1102 | - |
| Aug 1, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2293 | - |
| Jul 31, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1698 | - |
| Jul 30, 2024 | 4.1400 | 4.3000 | 4.1400 | 4.3000 | 4.2690 | 55 |
| Jul 29, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1102 | - |
| Jul 26, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0109 | - |
| Jul 25, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0705 | - |
| Jul 24, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0705 | - |
| Jul 23, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1102 | - |
| Jul 22, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0903 | - |
| Jul 19, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1102 | - |
| Jul 18, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0308 | - |
| Jul 17, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0705 | - |
| Jul 16, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0705 | - |
| Jul 15, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0903 | - |
| Jul 12, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0308 | - |
| Jul 11, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9116 | - |
| Jul 10, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8124 | - |
| Jul 9, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8322 | - |
| Jul 8, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jul 5, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9116 | - |
| Jul 4, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jul 3, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jul 2, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| Jul 1, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8918 | - |
| Jun 28, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9513 | - |
| Jun 27, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8918 | - |
| Jun 26, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8124 | - |
| Jun 25, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jun 24, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7925 | - |
| Jun 21, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| Jun 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| Jun 19, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| Jun 18, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7925 | - |
| Jun 17, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7726 | - |
| Jun 14, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8322 | - |
| Jun 13, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8918 | - |
| Jun 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8918 | - |
| Jun 11, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jun 10, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9315 | - |
| Jun 7, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8322 | - |
| Jun 6, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jun 5, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| Jun 4, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9315 | - |
| Jun 3, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9315 | - |
| May 31, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9513 | - |
| May 30, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| May 29, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9513 | - |
| May 28, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9712 | - |
| May 27, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9712 | - |
| May 24, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9513 | - |
| May 23, 2024 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | 3.9911 | 500 |
| May 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9712 | - |
| May 21, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9315 | - |
| May 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| May 17, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| May 16, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8521 | - |
| May 15, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| May 14, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8918 | - |
| May 13, 2024 | 3.9400 | 3.9400 | 3.9200 | 3.9200 | 3.8918 | 1,388 |
| May 10, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8719 | - |
| May 9, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8124 | - |
| May 8, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7528 | - |
| May 7, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7528 | - |
| May 6, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7528 | - |
| May 3, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7131 | - |
| May 2, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7329 | - |
| Apr 30, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5344 | - |
| Apr 29, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5741 | - |
| Apr 26, 2024 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | 3.6734 | 50 |
| Apr 25, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5542 | - |
| Apr 24, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6337 | - |
| Apr 23, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6337 | - |
| Apr 22, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6138 | - |
| Apr 19, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5939 | - |
| Apr 18, 2024 | 0.0561 Dividend | |||||
| Apr 18, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5344 | - |
| Apr 17, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6669 | - |
| Apr 16, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7061 | - |
| Apr 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7061 | - |
| Apr 12, 2024 | 3.8400 | 3.8600 | 3.8400 | 3.8600 | 3.7846 | 1,200 |
| Apr 11, 2024 | 3.8000 | 3.9400 | 3.8000 | 3.9400 | 3.8630 | 6,554 |
| Apr 10, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7257 | - |
| Apr 9, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Apr 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Apr 5, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6669 | - |
| Apr 4, 2024 | 3.7800 | 3.9000 | 3.7800 | 3.9000 | 3.8238 | 300 |
| Apr 3, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7061 | - |
| Apr 2, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7257 | - |
| Mar 28, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7257 | - |
| Mar 27, 2024 | 3.8000 | 3.9200 | 3.8000 | 3.9200 | 3.8434 | 100 |
| Mar 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7257 | - |
| Mar 25, 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.8434 | 1,000 |
| Mar 22, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7650 | - |
| Mar 21, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7453 | - |
| Mar 20, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Mar 19, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7061 | - |
| Mar 18, 2024 | 3.8400 | 3.9400 | 3.8400 | 3.9400 | 3.8630 | 50 |
| Mar 15, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Mar 14, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6669 | - |
| Mar 13, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7061 | - |
| Mar 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Mar 11, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7061 | - |
| Mar 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Mar 7, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6865 | - |
| Mar 6, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7257 | - |
| Mar 5, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5689 | - |
| Mar 4, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5493 | - |
| Mar 1, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.5296 | - |
| Feb 29, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5100 | - |
| Feb 28, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5493 | - |
| Feb 27, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5493 | - |
| Feb 26, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5885 | - |
| Feb 23, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6081 | - |
| Feb 22, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6081 | - |
| Feb 21, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6081 | - |
Related Tickers
AACA.F Aalberts N.V.
36.02
+0.06%
EPAC Enerpac Tool Group Corp.
46.65
-0.15%
HLIO Helios Technologies, Inc.
39.95
-0.10%
TWIN Twin Disc, Incorporated
9.45
-2.58%
DFKCY Daifuku Co., Ltd.
13.13
+0.15%
GTES Gates Industrial Corporation plc
23.11
-0.86%
OTIS Otis Worldwide Corporation
98.20
-0.84%
SERV Serve Robotics Inc.
13.00
-0.76%