3.1660
+0.0040
+(0.13%)
As of 12:07:16 PM GMT+1. Market open.
Currency in EUR Download
| Date | Open | High | Low | Close Closing price adjusted for splits. | Adj Close Adjusted closing price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 4, 2025 | 3.1700 | 3.1800 | 3.1180 | 3.1660 | 3.1660 | 50,500 |
| Feb 3, 2025 | 3.0700 | 3.1620 | 3.0360 | 3.1620 | 3.1620 | 391,740 |
| Jan 31, 2025 | 3.1000 | 3.1500 | 3.0960 | 3.1360 | 3.1360 | 359,910 |
| Jan 30, 2025 | 3.0880 | 3.1200 | 3.0800 | 3.1000 | 3.1000 | 275,669 |
| Jan 29, 2025 | 3.1060 | 3.1280 | 3.0380 | 3.0800 | 3.0800 | 490,597 |
| Jan 28, 2025 | 3.1160 | 3.1220 | 3.0880 | 3.1000 | 3.1000 | 373,544 |
| Jan 27, 2025 | 3.1040 | 3.1560 | 3.0820 | 3.1100 | 3.1100 | 441,666 |
| Jan 24, 2025 | 3.0100 | 3.1060 | 3.0100 | 3.1060 | 3.1060 | 480,722 |
| Jan 23, 2025 | 3.0340 | 3.0640 | 3.0160 | 3.0640 | 3.0640 | 235,051 |
| Jan 22, 2025 | 3.0300 | 3.0520 | 3.0000 | 3.0460 | 3.0460 | 406,112 |
| Jan 21, 2025 | 3.0360 | 3.0500 | 3.0040 | 3.0500 | 3.0500 | 349,026 |
| Jan 20, 2025 | 3.0660 | 3.0660 | 2.9740 | 3.0320 | 3.0320 | 323,634 |
| Jan 17, 2025 | 2.9260 | 3.0060 | 2.9060 | 3.0060 | 3.0060 | 468,713 |
| Jan 16, 2025 | 2.9280 | 2.9300 | 2.8480 | 2.9180 | 2.9180 | 465,328 |
| Jan 15, 2025 | 2.9400 | 2.9400 | 2.8320 | 2.8940 | 2.8940 | 681,241 |
| Jan 14, 2025 | 2.9240 | 2.9500 | 2.8300 | 2.8880 | 2.8880 | 611,898 |
| Jan 13, 2025 | 2.9700 | 2.9760 | 2.8420 | 2.9100 | 2.9100 | 888,251 |
| Jan 10, 2025 | 3.0400 | 3.0820 | 2.9720 | 2.9720 | 2.9720 | 542,968 |
| Jan 9, 2025 | 3.0500 | 3.1040 | 3.0400 | 3.0580 | 3.0580 | 329,361 |
| Jan 8, 2025 | 3.2420 | 3.2420 | 3.0900 | 3.1060 | 3.1060 | 378,253 |
| Jan 7, 2025 | 3.2160 | 3.2820 | 3.2100 | 3.2380 | 3.2380 | 528,750 |
| Jan 6, 2025 | 3.0920 | 3.2120 | 3.0340 | 3.2040 | 3.2040 | 562,236 |
| Jan 3, 2025 | 3.1080 | 3.1100 | 3.0680 | 3.0800 | 3.0800 | 398,410 |
| Jan 2, 2025 | 3.0800 | 3.1160 | 3.0380 | 3.1000 | 3.1000 | 342,900 |
| Dec 31, 2024 | 3.0400 | 3.0820 | 3.0160 | 3.0580 | 3.0580 | 209,575 |
| Dec 30, 2024 | 2.9700 | 3.0420 | 2.9680 | 3.0200 | 3.0200 | 475,314 |
| Dec 27, 2024 | 2.9400 | 3.0020 | 2.9400 | 2.9740 | 2.9740 | 532,134 |
| Dec 24, 2024 | 2.9540 | 2.9600 | 2.9220 | 2.9400 | 2.9400 | 208,237 |
| Dec 23, 2024 | 2.9440 | 3.0100 | 2.9240 | 2.9520 | 2.9520 | 688,907 |
| Dec 20, 2024 | 2.9640 | 2.9640 | 2.8640 | 2.9500 | 2.9500 | 5,129,895 |
| Dec 19, 2024 | 3.0600 | 3.0600 | 2.9620 | 2.9840 | 2.9840 | 887,534 |
| Dec 18, 2024 | 3.1660 | 3.2160 | 3.1060 | 3.1060 | 3.1060 | 842,489 |
| Dec 17, 2024 | 3.1480 | 3.1640 | 3.1060 | 3.1500 | 3.1500 | 984,278 |
| Dec 16, 2024 | 3.1800 | 3.1980 | 3.1220 | 3.1620 | 3.1620 | 548,997 |
| Dec 13, 2024 | 3.2500 | 3.2660 | 3.1420 | 3.1960 | 3.1960 | 723,121 |
| Dec 12, 2024 | 3.2660 | 3.2660 | 3.1960 | 3.2560 | 3.2560 | 533,780 |
| Dec 11, 2024 | 3.3060 | 3.3140 | 3.1860 | 3.1900 | 3.1900 | 566,226 |
| Dec 10, 2024 | 3.2720 | 3.3080 | 3.2240 | 3.3080 | 3.3080 | 552,286 |
| Dec 9, 2024 | 3.3600 | 3.3780 | 3.2740 | 3.2840 | 3.2840 | 655,810 |
| Dec 6, 2024 | 3.2660 | 3.3300 | 3.2640 | 3.3280 | 3.3280 | 568,408 |
| Dec 5, 2024 | 3.2560 | 3.2880 | 3.2280 | 3.2400 | 3.2400 | 926,240 |
| Dec 4, 2024 | 3.1800 | 3.2520 | 3.1520 | 3.2520 | 3.2520 | 694,295 |
| Dec 3, 2024 | 3.2120 | 3.2140 | 3.1660 | 3.1800 | 3.1800 | 913,555 |
| Dec 2, 2024 | 3.2280 | 3.2500 | 3.1640 | 3.1960 | 3.1960 | 691,729 |
| Nov 29, 2024 | 3.3200 | 3.3280 | 3.2460 | 3.2600 | 3.2600 | 608,002 |
| Nov 28, 2024 | 3.3260 | 3.3780 | 3.3040 | 3.3040 | 3.3040 | 325,629 |
| Nov 27, 2024 | 3.3620 | 3.3720 | 3.2760 | 3.3560 | 3.3560 | 632,976 |
| Nov 26, 2024 | 3.3880 | 3.4400 | 3.3500 | 3.3960 | 3.3960 | 600,939 |
| Nov 25, 2024 | 3.3940 | 3.4440 | 3.3680 | 3.4300 | 3.4300 | 1,657,064 |
| Nov 22, 2024 | 3.3160 | 3.4080 | 3.3140 | 3.3740 | 3.3740 | 416,535 |
| Nov 21, 2024 | 3.2700 | 3.3140 | 3.2360 | 3.3000 | 3.3000 | 633,029 |
| Nov 20, 2024 | 3.3140 | 3.3360 | 3.2580 | 3.2700 | 3.2700 | 561,104 |
| Nov 19, 2024 | 3.3200 | 3.3400 | 3.2200 | 3.2980 | 3.2980 | 798,924 |
| Nov 18, 2024 | 3.4000 | 3.4100 | 3.3020 | 3.3060 | 3.3060 | 634,778 |
| Nov 15, 2024 | 3.4200 | 3.4320 | 3.3640 | 3.3860 | 3.3860 | 460,477 |
| Nov 14, 2024 | 3.2940 | 3.4120 | 3.2940 | 3.3900 | 3.3900 | 659,486 |
| Nov 13, 2024 | 3.2800 | 3.3260 | 3.2520 | 3.2880 | 3.2880 | 680,469 |
| Nov 12, 2024 | 3.3700 | 3.4140 | 3.2920 | 3.2920 | 3.2920 | 718,267 |
| Nov 11, 2024 | 3.4500 | 3.4600 | 3.3640 | 3.4200 | 3.4200 | 881,326 |
| Nov 8, 2024 | 3.4400 | 3.4780 | 3.3920 | 3.3920 | 3.3920 | 751,631 |
| Nov 7, 2024 | 3.5500 | 3.8240 | 3.4420 | 3.4660 | 3.4660 | 963,287 |
| Nov 6, 2024 | 3.5360 | 3.6320 | 3.5000 | 3.5020 | 3.5020 | 462,391 |
| Nov 5, 2024 | 3.6200 | 3.6360 | 3.5800 | 3.5800 | 3.5800 | 403,432 |
| Nov 4, 2024 | 3.6100 | 3.6900 | 3.5940 | 3.6240 | 3.6240 | 277,436 |
| Nov 1, 2024 | 3.6660 | 3.6940 | 3.6100 | 3.6100 | 3.6100 | 308,561 |
| Oct 31, 2024 | 3.6620 | 3.6680 | 3.6100 | 3.6680 | 3.6680 | 407,132 |
| Oct 30, 2024 | 3.7240 | 3.7400 | 3.6160 | 3.6600 | 3.6600 | 599,518 |
| Oct 29, 2024 | 3.8140 | 3.8180 | 3.7220 | 3.7400 | 3.7400 | 475,786 |
| Oct 28, 2024 | 3.8280 | 3.8820 | 3.8120 | 3.8120 | 3.8120 | 198,818 |
| Oct 25, 2024 | 3.8160 | 3.8520 | 3.7800 | 3.8160 | 3.8160 | 442,490 |
| Oct 24, 2024 | 3.8220 | 3.9300 | 3.7960 | 3.8160 | 3.8160 | 340,038 |
| Oct 23, 2024 | 3.8140 | 3.8680 | 3.8100 | 3.8320 | 3.8320 | 570,484 |
| Oct 22, 2024 | 3.8240 | 3.8460 | 3.7220 | 3.8240 | 3.8240 | 698,998 |
| Oct 21, 2024 | 3.8500 | 3.9000 | 3.8320 | 3.8400 | 3.8400 | 433,242 |
| Oct 18, 2024 | 3.8600 | 3.9200 | 3.8480 | 3.8500 | 3.8500 | 553,369 |
| Oct 17, 2024 | 3.8620 | 3.9580 | 3.8620 | 3.8640 | 3.8640 | 473,931 |
| Oct 16, 2024 | 3.8080 | 3.8640 | 3.7800 | 3.8640 | 3.8640 | 915,457 |
| Oct 15, 2024 | 0.2500 Dividend | |||||
| Oct 15, 2024 | 3.8040 | 3.8700 | 3.7660 | 3.8180 | 3.8180 | 661,563 |
| Oct 14, 2024 | 3.9820 | 4.0920 | 3.9200 | 4.0300 | 3.7800 | 790,890 |
| Oct 11, 2024 | 4.1600 | 4.2020 | 3.9380 | 3.9640 | 3.7181 | 957,654 |
| Oct 10, 2024 | 4.3600 | 4.3800 | 4.2560 | 4.2800 | 4.0145 | 486,407 |
| Oct 9, 2024 | 4.4060 | 4.4220 | 4.3680 | 4.3680 | 4.0970 | 230,501 |
| Oct 8, 2024 | 4.5300 | 4.5300 | 4.4040 | 4.4060 | 4.1327 | 384,332 |
| Oct 7, 2024 | 4.5100 | 4.5700 | 4.4740 | 4.5300 | 4.2490 | 325,644 |
| Oct 4, 2024 | 4.4560 | 4.5900 | 4.4560 | 4.5100 | 4.2302 | 459,466 |
| Oct 3, 2024 | 4.5040 | 4.5480 | 4.4100 | 4.4320 | 4.1571 | 503,816 |
| Oct 2, 2024 | 4.5180 | 4.5500 | 4.4800 | 4.4800 | 4.2021 | 516,324 |
| Oct 1, 2024 | 4.5000 | 4.5420 | 4.4760 | 4.5280 | 4.2471 | 465,412 |
| Sep 30, 2024 | 4.5500 | 4.5700 | 4.4780 | 4.4980 | 4.2190 | 425,311 |
| Sep 27, 2024 | 4.5400 | 4.6280 | 4.5060 | 4.5500 | 4.2677 | 444,601 |
| Sep 26, 2024 | 4.6200 | 4.6340 | 4.4880 | 4.5240 | 4.2434 | 421,936 |
| Sep 25, 2024 | 4.5920 | 4.6220 | 4.5480 | 4.5940 | 4.3090 | 267,935 |
| Sep 24, 2024 | 4.5380 | 4.6380 | 4.5360 | 4.6220 | 4.3353 | 399,503 |
| Sep 23, 2024 | 4.5500 | 4.5540 | 4.4700 | 4.5160 | 4.2359 | 340,710 |
| Sep 20, 2024 | 4.6840 | 4.6900 | 4.5360 | 4.5520 | 4.2696 | 1,255,479 |
| Sep 19, 2024 | 4.7900 | 4.8340 | 4.6800 | 4.6800 | 4.3897 | 565,331 |
| Sep 18, 2024 | 4.7240 | 4.8180 | 4.7240 | 4.7680 | 4.4722 | 516,414 |
| Sep 17, 2024 | 4.7860 | 4.8260 | 4.7440 | 4.7560 | 4.4610 | 433,384 |
| Sep 16, 2024 | 4.8000 | 4.8640 | 4.7580 | 4.7800 | 4.4835 | 300,873 |
| Sep 13, 2024 | 4.7600 | 4.8760 | 4.7520 | 4.8380 | 4.5379 | 216,623 |
| Sep 12, 2024 | 4.7680 | 4.8200 | 4.7340 | 4.7440 | 4.4497 | 318,669 |
| Sep 11, 2024 | 4.8800 | 4.8800 | 4.7180 | 4.7240 | 4.4309 | 335,359 |
| Sep 10, 2024 | 4.8460 | 4.8700 | 4.7200 | 4.7600 | 4.4647 | 305,982 |
| Sep 9, 2024 | 4.8860 | 4.9700 | 4.8440 | 4.8780 | 4.5754 | 314,443 |
| Sep 6, 2024 | 4.8900 | 4.9560 | 4.7980 | 4.8060 | 4.5079 | 285,590 |
| Sep 5, 2024 | 4.9100 | 4.9800 | 4.8940 | 4.8940 | 4.5904 | 307,321 |
| Sep 4, 2024 | 4.8200 | 4.9800 | 4.7900 | 4.9340 | 4.6279 | 379,173 |
| Sep 3, 2024 | 4.9400 | 4.9640 | 4.8700 | 4.8700 | 4.5679 | 318,772 |
| Sep 2, 2024 | 4.8900 | 4.9520 | 4.8440 | 4.9360 | 4.6298 | 250,850 |
| Aug 30, 2024 | 4.8100 | 4.8920 | 4.8100 | 4.8700 | 4.5679 | 980,842 |
| Aug 29, 2024 | 4.7900 | 4.8900 | 4.7900 | 4.8420 | 4.5416 | 304,264 |
| Aug 28, 2024 | 4.8200 | 4.8820 | 4.7960 | 4.8820 | 4.5791 | 245,118 |
| Aug 27, 2024 | 4.7500 | 4.8800 | 4.7500 | 4.8240 | 4.5247 | 251,377 |
| Aug 26, 2024 | 4.7920 | 4.8540 | 4.7920 | 4.8300 | 4.5304 | 268,261 |
| Aug 23, 2024 | 4.7180 | 4.8160 | 4.7040 | 4.7760 | 4.4797 | 221,973 |
| Aug 22, 2024 | 4.7340 | 4.7800 | 4.7240 | 4.7240 | 4.4309 | 227,285 |
| Aug 21, 2024 | 4.7300 | 4.8400 | 4.7000 | 4.7340 | 4.4403 | 314,370 |
| Aug 20, 2024 | 4.8060 | 4.8620 | 4.7780 | 4.8000 | 4.5022 | 316,852 |
| Aug 19, 2024 | 4.7300 | 4.8920 | 4.6220 | 4.8380 | 4.5379 | 327,926 |
| Aug 16, 2024 | 4.7080 | 4.8580 | 4.7080 | 4.8200 | 4.5210 | 336,271 |
| Aug 15, 2024 | 4.6400 | 4.7680 | 4.6400 | 4.6860 | 4.3953 | 356,449 |
| Aug 14, 2024 | 4.7200 | 4.7200 | 4.6160 | 4.6400 | 4.3522 | 263,790 |
| Aug 13, 2024 | 4.6840 | 4.7120 | 4.6520 | 4.7000 | 4.4084 | 344,525 |
| Aug 12, 2024 | 4.6660 | 4.7080 | 4.5900 | 4.6920 | 4.4009 | 322,049 |
| Aug 9, 2024 | 4.5420 | 4.6640 | 4.5360 | 4.6640 | 4.3747 | 510,883 |
| Aug 8, 2024 | 4.4100 | 4.5380 | 4.3580 | 4.5380 | 4.2565 | 469,396 |
| Aug 7, 2024 | 4.4980 | 4.5220 | 4.4300 | 4.4360 | 4.1608 | 599,845 |
| Aug 6, 2024 | 4.4520 | 4.5320 | 4.3780 | 4.4860 | 4.2077 | 655,333 |
| Aug 5, 2024 | 4.4500 | 4.5000 | 4.3160 | 4.4520 | 4.1758 | 608,559 |
| Aug 2, 2024 | 4.5500 | 4.6500 | 4.4200 | 4.5340 | 4.2527 | 754,970 |
| Aug 1, 2024 | 5.0600 | 5.3150 | 4.5800 | 4.5940 | 4.3090 | 987,018 |
| Jul 31, 2024 | 5.0050 | 5.0550 | 4.9780 | 5.0050 | 4.6945 | 438,102 |
| Jul 30, 2024 | 5.0150 | 5.0250 | 4.9500 | 4.9920 | 4.6823 | 270,026 |
| Jul 29, 2024 | 4.9860 | 5.0150 | 4.8840 | 4.9380 | 4.6317 | 331,489 |
| Jul 26, 2024 | 4.9000 | 4.9660 | 4.8920 | 4.9640 | 4.6561 | 338,965 |
| Jul 25, 2024 | 4.8740 | 4.9200 | 4.7200 | 4.9200 | 4.6148 | 555,359 |
| Jul 24, 2024 | 4.8220 | 4.9200 | 4.8220 | 4.8520 | 4.5510 | 317,077 |
| Jul 23, 2024 | 4.8960 | 4.9180 | 4.8200 | 4.8800 | 4.5773 | 307,735 |
| Jul 22, 2024 | 4.8000 | 4.9900 | 4.8000 | 4.9020 | 4.5979 | 370,193 |
| Jul 19, 2024 | 4.9020 | 4.9300 | 4.7920 | 4.8380 | 4.5379 | 386,712 |
| Jul 18, 2024 | 4.9840 | 4.9940 | 4.9240 | 4.9680 | 4.6598 | 370,624 |
| Jul 17, 2024 | 4.9360 | 5.0300 | 4.8880 | 4.9480 | 4.6411 | 482,524 |
| Jul 16, 2024 | 4.8600 | 4.9400 | 4.8200 | 4.8840 | 4.5810 | 339,329 |
| Jul 15, 2024 | 4.8000 | 4.8600 | 4.8000 | 4.8600 | 4.5585 | 220,070 |
| Jul 12, 2024 | 4.8780 | 4.8960 | 4.8400 | 4.8660 | 4.5641 | 293,571 |
| Jul 11, 2024 | 4.8280 | 4.8820 | 4.7920 | 4.8820 | 4.5791 | 839,213 |
| Jul 10, 2024 | 4.8000 | 4.8980 | 4.7700 | 4.8260 | 4.5266 | 356,379 |
| Jul 9, 2024 | 4.9220 | 4.9780 | 4.7740 | 4.8000 | 4.5022 | 565,363 |
| Jul 8, 2024 | 4.9740 | 5.0050 | 4.9500 | 4.9860 | 4.6767 | 534,706 |
| Jul 5, 2024 | 4.9000 | 4.9900 | 4.8720 | 4.9740 | 4.6654 | 332,269 |
| Jul 4, 2024 | 4.9000 | 4.9100 | 4.7880 | 4.8740 | 4.5716 | 453,961 |
| Jul 3, 2024 | 4.9000 | 4.9000 | 4.7860 | 4.8280 | 4.5285 | 525,689 |
| Jul 2, 2024 | 4.8820 | 4.9400 | 4.7900 | 4.8000 | 4.5022 | 448,810 |
| Jul 1, 2024 | 4.8860 | 4.9380 | 4.8520 | 4.8900 | 4.5866 | 582,095 |
| Jun 28, 2024 | 4.7120 | 4.8660 | 4.7120 | 4.7560 | 4.4610 | 403,430 |
| Jun 27, 2024 | 4.8020 | 4.8760 | 4.7120 | 4.7120 | 4.4197 | 375,010 |
| Jun 26, 2024 | 4.8300 | 4.8620 | 4.7500 | 4.8280 | 4.5285 | 653,718 |
| Jun 25, 2024 | 4.9000 | 4.9700 | 4.8520 | 4.8520 | 4.5510 | 797,456 |
| Jun 24, 2024 | 4.7800 | 4.8760 | 4.7640 | 4.8620 | 4.5604 | 1,172,289 |
| Jun 21, 2024 | 4.9220 | 4.9220 | 4.7260 | 4.7640 | 4.4685 | 1,705,387 |
| Jun 20, 2024 | 4.9020 | 4.9460 | 4.8740 | 4.9100 | 4.6054 | 464,717 |
| Jun 19, 2024 | 4.9020 | 4.9380 | 4.8860 | 4.8960 | 4.5923 | 940,451 |
| Jun 18, 2024 | 4.8780 | 4.9660 | 4.8600 | 4.9260 | 4.6204 | 430,195 |
| Jun 17, 2024 | 4.9280 | 4.9680 | 4.8520 | 4.8580 | 4.5566 | 549,445 |
| Jun 14, 2024 | 5.0950 | 5.1100 | 4.8420 | 4.9260 | 4.6204 | 1,009,973 |
| Jun 13, 2024 | 5.1500 | 5.2150 | 5.1000 | 5.1250 | 4.8071 | 611,982 |
| Jun 12, 2024 | 5.2350 | 5.3050 | 5.1500 | 5.1650 | 4.8446 | 509,082 |
| Jun 11, 2024 | 5.1600 | 5.2400 | 5.1450 | 5.1900 | 4.8680 | 493,546 |
| Jun 10, 2024 | 5.1400 | 5.2000 | 5.0600 | 5.1700 | 4.8493 | 464,789 |
| Jun 7, 2024 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | 4.8305 | 628,708 |
| Jun 6, 2024 | 5.2950 | 5.3550 | 5.2700 | 5.3000 | 4.9712 | 563,740 |
| Jun 5, 2024 | 5.2400 | 5.3700 | 5.2350 | 5.2500 | 4.9243 | 522,174 |
| Jun 4, 2024 | 5.2500 | 5.3100 | 5.1700 | 5.2350 | 4.9102 | 497,639 |
| Jun 3, 2024 | 5.2700 | 5.2800 | 5.1450 | 5.2300 | 4.9056 | 1,036,202 |
| May 31, 2024 | 5.3350 | 5.3450 | 5.1550 | 5.2500 | 4.9243 | 1,512,157 |
| May 30, 2024 | 5.2500 | 5.3600 | 5.2500 | 5.3350 | 5.0040 | 306,116 |
| May 29, 2024 | 5.2150 | 5.3100 | 5.2050 | 5.2650 | 4.9384 | 641,172 |
| May 28, 2024 | 5.2400 | 5.3550 | 5.2200 | 5.2200 | 4.8962 | 654,754 |
| May 27, 2024 | 5.1500 | 5.2550 | 5.1500 | 5.2550 | 4.9290 | 240,196 |
| May 24, 2024 | 5.0600 | 5.1650 | 5.0550 | 5.1400 | 4.8211 | 390,992 |
| May 23, 2024 | 5.1250 | 5.2100 | 5.1250 | 5.1400 | 4.8211 | 439,221 |
| May 22, 2024 | 5.2700 | 5.2800 | 5.1050 | 5.1350 | 4.8165 | 455,082 |
| May 21, 2024 | 5.1800 | 5.3200 | 5.1750 | 5.2800 | 4.9525 | 550,972 |
| May 20, 2024 | 5.1000 | 5.2300 | 5.1000 | 5.2200 | 4.8962 | 471,474 |
| May 17, 2024 | 5.0400 | 5.1200 | 5.0200 | 5.1200 | 4.8024 | 639,836 |
| May 16, 2024 | 4.9860 | 5.0500 | 4.9180 | 5.0500 | 4.7367 | 706,837 |
| May 15, 2024 | 4.8480 | 4.9900 | 4.8480 | 4.9520 | 4.6448 | 759,243 |
| May 14, 2024 | 4.6800 | 4.8900 | 4.6460 | 4.8480 | 4.5473 | 883,929 |
| May 13, 2024 | 4.6500 | 4.6760 | 4.5640 | 4.6580 | 4.3690 | 697,850 |
| May 10, 2024 | 4.6600 | 4.7400 | 4.6020 | 4.6260 | 4.3390 | 933,683 |
| May 9, 2024 | 4.6320 | 4.7200 | 4.6320 | 4.6420 | 4.3540 | 550,667 |
| May 8, 2024 | 4.6700 | 4.7100 | 4.6300 | 4.6560 | 4.3672 | 437,783 |
| May 7, 2024 | 4.6300 | 4.7180 | 4.5540 | 4.6700 | 4.3803 | 710,333 |
| May 6, 2024 | 4.5820 | 4.6860 | 4.5140 | 4.6040 | 4.3184 | 532,648 |
| May 3, 2024 | 4.7400 | 4.7400 | 4.5300 | 4.5600 | 4.2771 | 1,361,732 |
| May 2, 2024 | 4.6660 | 4.7000 | 4.3340 | 4.6920 | 4.4009 | 2,796,353 |
| Apr 30, 2024 | 5.1000 | 5.1500 | 4.1320 | 4.5620 | 4.2790 | 5,363,323 |
| Apr 29, 2024 | 5.5400 | 5.9100 | 4.9500 | 4.9500 | 4.6429 | 2,201,911 |
| Apr 26, 2024 | 5.4850 | 5.5450 | 5.4600 | 5.5250 | 5.1823 | 322,394 |
| Apr 25, 2024 | 5.3400 | 5.5000 | 5.3000 | 5.4500 | 5.1119 | 748,152 |
| Apr 24, 2024 | 5.7100 | 5.7100 | 5.5300 | 5.5300 | 5.1869 | 544,839 |
| Apr 23, 2024 | 5.6850 | 5.6950 | 5.6100 | 5.6550 | 5.3042 | 417,338 |
| Apr 22, 2024 | 5.6050 | 5.7650 | 5.6050 | 5.6650 | 5.3136 | 755,458 |
| Apr 19, 2024 | 5.4950 | 5.5800 | 5.4700 | 5.5600 | 5.2151 | 637,669 |
| Apr 18, 2024 | 5.4550 | 5.6000 | 5.4550 | 5.5300 | 5.1869 | 494,252 |
| Apr 17, 2024 | 5.4200 | 5.4900 | 5.3200 | 5.4300 | 5.0932 | 573,860 |
| Apr 16, 2024 | 0.5000 Dividend | |||||
| Apr 16, 2024 | 5.6800 | 5.7050 | 5.4050 | 5.4200 | 5.0838 | 1,003,068 |
| Apr 15, 2024 | 6.2000 | 6.2150 | 5.9800 | 5.9900 | 5.1494 | 619,207 |
| Apr 12, 2024 | 6.2000 | 6.3100 | 6.1250 | 6.1750 | 5.3085 | 755,772 |
| Apr 11, 2024 | 6.0950 | 6.1800 | 6.0550 | 6.1400 | 5.2784 | 592,156 |
| Apr 10, 2024 | 6.2000 | 6.2550 | 6.0500 | 6.0950 | 5.2397 | 449,436 |
| Apr 9, 2024 | 6.1050 | 6.2400 | 6.0800 | 6.1900 | 5.3214 | 582,452 |
| Apr 8, 2024 | 6.0200 | 6.1300 | 6.0150 | 6.1100 | 5.2526 | 871,519 |
| Apr 5, 2024 | 6.0200 | 6.0800 | 6.0050 | 6.0100 | 5.1666 | 434,546 |
| Apr 4, 2024 | 6.1500 | 6.1700 | 6.0750 | 6.1000 | 5.2440 | 492,416 |
| Apr 3, 2024 | 6.1400 | 6.1900 | 6.1250 | 6.1300 | 5.2698 | 292,505 |
| Apr 2, 2024 | 6.2500 | 6.2600 | 6.1350 | 6.1400 | 5.2784 | 418,587 |
| Mar 28, 2024 | 6.0450 | 6.2250 | 6.0450 | 6.1800 | 5.3128 | 534,913 |
| Mar 27, 2024 | 6.0900 | 6.0900 | 6.0300 | 6.0300 | 5.1838 | 412,454 |
| Mar 26, 2024 | 6.0300 | 6.0650 | 6.0050 | 6.0600 | 5.2096 | 431,929 |
| Mar 25, 2024 | 6.0600 | 6.1000 | 6.0100 | 6.0350 | 5.1881 | 601,915 |
| Mar 22, 2024 | 6.1100 | 6.2450 | 6.0150 | 6.0600 | 5.2096 | 502,628 |
| Mar 21, 2024 | 5.9850 | 6.1600 | 5.9800 | 6.1350 | 5.2741 | 1,023,468 |
| Mar 20, 2024 | 5.7750 | 6.0000 | 5.7650 | 5.9150 | 5.0850 | 863,638 |
| Mar 19, 2024 | 5.9000 | 5.9900 | 5.7850 | 5.7900 | 4.9775 | 887,592 |
| Mar 18, 2024 | 5.9650 | 5.9850 | 5.9050 | 5.9350 | 5.1021 | 370,941 |
| Mar 15, 2024 | 6.0600 | 6.0900 | 5.9250 | 5.9250 | 5.0936 | 1,376,417 |
| Mar 14, 2024 | 6.0350 | 6.2500 | 5.9750 | 6.0450 | 5.1967 | 955,901 |
| Mar 13, 2024 | 6.3300 | 6.3900 | 6.1700 | 6.2850 | 5.4030 | 879,383 |
| Mar 12, 2024 | 6.1950 | 6.3350 | 6.1550 | 6.3150 | 5.4288 | 884,148 |
| Mar 11, 2024 | 5.9900 | 6.1700 | 5.9400 | 6.1700 | 5.3042 | 605,150 |
| Mar 8, 2024 | 6.2400 | 6.2750 | 6.1850 | 6.2500 | 5.3729 | 355,476 |
| Mar 7, 2024 | 6.0000 | 6.2500 | 5.9350 | 6.2250 | 5.3515 | 833,111 |
| Mar 6, 2024 | 5.9900 | 6.0300 | 5.9200 | 6.0150 | 5.1709 | 535,762 |
| Mar 5, 2024 | 6.0000 | 6.0000 | 5.8350 | 5.9600 | 5.1236 | 851,103 |
| Mar 4, 2024 | 6.1800 | 6.1800 | 5.9750 | 6.0300 | 5.1838 | 618,473 |
| Mar 1, 2024 | 6.0350 | 6.3700 | 6.0200 | 6.0800 | 5.2268 | 947,811 |
| Feb 29, 2024 | 6.1000 | 6.3000 | 5.8500 | 5.9850 | 5.1451 | 933,519 |
| Feb 28, 2024 | 6.3150 | 6.3950 | 6.2200 | 6.3350 | 5.4460 | 289,809 |
| Feb 27, 2024 | 6.0600 | 6.3400 | 6.0600 | 6.3400 | 5.4503 | 448,339 |
| Feb 26, 2024 | 6.0050 | 6.0850 | 5.9550 | 6.0850 | 5.2311 | 308,116 |
| Feb 23, 2024 | 6.1550 | 6.1550 | 6.0100 | 6.0400 | 5.1924 | 294,304 |
| Feb 22, 2024 | 5.9900 | 6.1350 | 5.9900 | 6.1300 | 5.2698 | 355,378 |
| Feb 21, 2024 | 6.0000 | 6.0750 | 5.9550 | 5.9550 | 5.1193 | 279,975 |
| Feb 20, 2024 | 6.2600 | 6.2600 | 5.9550 | 6.0000 | 5.1580 | 531,775 |
| Feb 19, 2024 | 6.1100 | 6.2700 | 6.1100 | 6.2450 | 5.3686 | 195,758 |
| Feb 16, 2024 | 6.2000 | 6.2500 | 6.1200 | 6.1350 | 5.2741 | 192,889 |
| Feb 15, 2024 | 6.1000 | 6.2450 | 6.1000 | 6.1800 | 5.3128 | 363,438 |
| Feb 14, 2024 | 6.0350 | 6.1700 | 6.0350 | 6.0600 | 5.2096 | 475,924 |
| Feb 13, 2024 | 6.0300 | 6.0800 | 6.0050 | 6.0550 | 5.2053 | 337,315 |
| Feb 12, 2024 | 5.8000 | 6.0500 | 5.8000 | 6.0250 | 5.1795 | 479,566 |
| Feb 9, 2024 | 5.8000 | 5.8800 | 5.8000 | 5.8400 | 5.0205 | 172,766 |
| Feb 8, 2024 | 5.8150 | 5.9550 | 5.7850 | 5.8950 | 5.0678 | 250,289 |
| Feb 7, 2024 | 5.7500 | 5.8700 | 5.7500 | 5.8000 | 4.9861 | 252,250 |
| Feb 6, 2024 | 5.9600 | 5.9600 | 5.7100 | 5.7650 | 4.9560 | 458,265 |
| Feb 5, 2024 | 5.9000 | 5.9650 | 5.8850 | 5.9100 | 5.0807 | 406,624 |
Related tickers
GTT.SG Tegna Inc
17.40
+0.58%
GCZB.BE Gray Television Inc
3.6000
+0.56%
GCZB.SG Gray Television Inc
3.6000
+2.27%
STVG.L STV Group plc
198.50
0.00%
TVAGF TVA Group Inc.
0.8500
-10.53%
MMT.PA Métropole Télévision S.A.
12.70
+1.44%
RRTL.DE RTL Group S.A.
29.45
-0.34%
PSM.DE ProSiebenSat.1 Media SE
5.58
-0.45%
MFEA.MI MFE-Mediaforeurope N.V.
3.1760
0.00%
RAY-A.TO Stingray Group Inc.
8.02
-4.07%