At close: December 30 at 6:29:47 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 |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 4.7300 | 4.7300 | 4.6000 | 4.6200 | 4.6200 | 12,984 |
| Dec 27, 2024 | 4.6200 | 4.7600 | 4.6100 | 4.7600 | 4.7600 | 10,877 |
| Dec 23, 2024 | 4.6100 | 4.7900 | 4.6100 | 4.6200 | 4.6200 | 4,747 |
| Dec 20, 2024 | 4.6200 | 4.6950 | 4.6100 | 4.6200 | 4.6200 | 20,769 |
| Dec 19, 2024 | 4.8250 | 4.8250 | 4.6700 | 4.6700 | 4.6700 | 4,867 |
| Dec 18, 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8250 | 4.8250 | 6,801 |
| Dec 17, 2024 | 4.8550 | 4.9450 | 4.7250 | 4.8900 | 4.8900 | 6,618 |
| Dec 16, 2024 | 4.9550 | 4.9550 | 4.8050 | 4.8050 | 4.8050 | 10,798 |
| Dec 13, 2024 | 5.0000 | 5.0000 | 4.8550 | 4.9500 | 4.9500 | 12,193 |
| Dec 12, 2024 | 4.9400 | 5.0900 | 4.9400 | 4.9950 | 4.9950 | 13,691 |
| Dec 11, 2024 | 4.9550 | 4.9750 | 4.8400 | 4.9400 | 4.9400 | 8,516 |
| Dec 10, 2024 | 4.9500 | 4.9850 | 4.8000 | 4.9250 | 4.9250 | 17,324 |
| Dec 9, 2024 | 4.9600 | 5.0000 | 4.9000 | 4.9500 | 4.9500 | 15,777 |
| Dec 5, 2024 | 4.8000 | 4.9000 | 4.7600 | 4.8000 | 4.8000 | 11,769 |
| Dec 4, 2024 | 4.8050 | 4.8750 | 4.7700 | 4.8000 | 4.8000 | 7,586 |
| Dec 3, 2024 | 4.9500 | 4.9700 | 4.7600 | 4.8050 | 4.8050 | 24,410 |
| Dec 2, 2024 | 4.9500 | 5.0000 | 4.9050 | 4.9050 | 4.9050 | 12,294 |
| Nov 29, 2024 | 4.9500 | 5.0500 | 4.8500 | 4.9500 | 4.9500 | 27,057 |
| Nov 28, 2024 | 4.9300 | 5.0500 | 4.9100 | 4.9500 | 4.9500 | 11,735 |
| Nov 27, 2024 | 4.9200 | 4.9400 | 4.9000 | 4.9200 | 4.9200 | 4,697 |
| Nov 26, 2024 | 4.8800 | 4.9600 | 4.8000 | 4.9000 | 4.9000 | 3,481 |
| Nov 25, 2024 | 4.9950 | 5.0500 | 4.8800 | 4.8800 | 4.8800 | 9,979 |
| Nov 22, 2024 | 5.0400 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 4,698 |
| Nov 21, 2024 | 5.1700 | 5.2000 | 5.0500 | 5.0500 | 5.0500 | 21,324 |
| Nov 20, 2024 | 5.2200 | 5.4200 | 5.1300 | 5.1700 | 5.1700 | 71,417 |
| Nov 19, 2024 | 4.9400 | 5.0400 | 4.9100 | 5.0000 | 5.0000 | 10,468 |
| Nov 18, 2024 | 4.9500 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 10,157 |
| Nov 15, 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9500 | 4.9500 | 10,190 |
| Nov 14, 2024 | 5.0000 | 5.0900 | 4.9800 | 4.9950 | 4.9950 | 6,614 |
| Nov 13, 2024 | 5.0000 | 5.1400 | 4.9500 | 4.9800 | 4.9800 | 5,609 |
| Nov 12, 2024 | 4.8800 | 5.1200 | 4.8800 | 5.0000 | 5.0000 | 8,166 |
| Nov 11, 2024 | 5.1900 | 5.4900 | 4.8800 | 4.8800 | 4.8800 | 13,585 |
| Nov 8, 2024 | 5.1100 | 5.4700 | 5.1100 | 5.1900 | 5.1900 | 4,674 |
| Nov 7, 2024 | 5.0500 | 5.2400 | 5.0500 | 5.1000 | 5.1000 | 12,307 |
| Nov 6, 2024 | 4.9950 | 5.1700 | 4.9200 | 5.1700 | 5.1700 | 5,169 |
| Nov 5, 2024 | 5.0000 | 5.1700 | 4.9100 | 4.9300 | 4.9300 | 4,785 |
| Nov 4, 2024 | 5.6800 | 5.6800 | 4.8200 | 4.9750 | 4.9750 | 43,286 |
| Nov 1, 2024 | 5.9000 | 5.9000 | 5.6300 | 5.7000 | 5.7000 | 6,614 |
| Oct 31, 2024 | 5.8200 | 6.2500 | 5.8200 | 5.8200 | 5.8200 | 4,573 |
| Oct 30, 2024 | 6.1100 | 6.1300 | 5.7100 | 5.8200 | 5.8200 | 6,050 |
| Oct 29, 2024 | 6.1400 | 6.1400 | 5.9900 | 6.0500 | 6.0500 | 4,502 |
| Oct 28, 2024 | 5.7000 | 6.0300 | 5.7000 | 5.9500 | 5.9500 | 8,940 |
| Oct 25, 2024 | 5.5600 | 5.5800 | 5.4000 | 5.5500 | 5.5500 | 26,956 |
| Oct 24, 2024 | 5.9800 | 6.0000 | 5.5600 | 5.5600 | 5.5600 | 15,195 |
| Oct 23, 2024 | 6.0000 | 6.2400 | 5.8800 | 5.8800 | 5.8800 | 5,968 |
| Oct 22, 2024 | 6.3800 | 6.4500 | 6.0000 | 6.1900 | 6.1900 | 8,270 |
| Oct 21, 2024 | 7.3000 | 7.3600 | 6.3100 | 6.3700 | 6.3700 | 23,677 |
| Oct 18, 2024 | 7.2500 | 7.2500 | 6.6500 | 7.1400 | 7.1400 | 2,864 |
| Oct 17, 2024 | 7.2300 | 7.2500 | 6.5000 | 7.2000 | 7.2000 | 14,269 |
| Oct 16, 2024 | 7.6200 | 7.8400 | 7.1200 | 7.2300 | 7.2300 | 8,418 |
| Oct 15, 2024 | 7.6000 | 7.6900 | 7.3000 | 7.5700 | 7.5700 | 5,554 |
| Oct 14, 2024 | 7.3900 | 7.5400 | 7.2600 | 7.5400 | 7.5400 | 2,108 |
| Oct 11, 2024 | 7.7900 | 7.8400 | 7.3000 | 7.3900 | 7.3900 | 11,936 |
| Oct 10, 2024 | 7.8000 | 7.8100 | 7.6200 | 7.7700 | 7.7700 | 2,736 |
| Oct 9, 2024 | 7.6900 | 7.9500 | 7.6700 | 7.7200 | 7.7200 | 5,672 |
| Oct 8, 2024 | 7.9300 | 7.9400 | 7.5000 | 7.6900 | 7.6900 | 6,763 |
| Oct 7, 2024 | 7.7100 | 7.9000 | 7.6200 | 7.7900 | 7.7900 | 4,359 |
| Oct 4, 2024 | 7.4900 | 7.7700 | 7.3600 | 7.5700 | 7.5700 | 7,102 |
| Oct 3, 2024 | 7.2800 | 7.4800 | 7.0000 | 7.3600 | 7.3600 | 11,999 |
| Oct 2, 2024 | 7.2300 | 7.5800 | 7.1500 | 7.2800 | 7.2800 | 13,507 |
| Oct 1, 2024 | 7.8500 | 7.8500 | 7.2000 | 7.2300 | 7.2300 | 12,205 |
| Sep 30, 2024 | 8.5000 | 8.6900 | 7.8200 | 7.9000 | 7.9000 | 15,960 |
| Sep 27, 2024 | 8.8800 | 8.9800 | 8.3000 | 8.3900 | 8.3900 | 9,822 |
| Sep 26, 2024 | 8.9800 | 9.0000 | 8.8400 | 8.9000 | 8.9000 | 6,216 |
| Sep 25, 2024 | 9.0000 | 9.0000 | 8.8500 | 8.9500 | 8.9500 | 5,061 |
| Sep 24, 2024 | 9.0300 | 9.2200 | 8.8500 | 8.9900 | 8.9900 | 8,805 |
| Sep 23, 2024 | 9.5000 | 9.5000 | 8.7000 | 8.9900 | 8.9900 | 11,385 |
| Sep 20, 2024 | 9.0300 | 9.1900 | 8.7500 | 8.8000 | 8.8000 | 14,820 |
| Sep 19, 2024 | 8.6100 | 9.0900 | 8.6100 | 8.9000 | 8.9000 | 22,710 |
| Sep 18, 2024 | 8.6000 | 8.6000 | 8.3400 | 8.3800 | 8.3800 | 7,158 |
| Sep 17, 2024 | 9.0800 | 9.0800 | 8.3300 | 8.6000 | 8.6000 | 42,253 |
| Sep 16, 2024 | 10.5400 | 10.5400 | 8.9300 | 9.1500 | 9.1500 | 62,764 |
| Sep 13, 2024 | 11.9400 | 12.1000 | 10.8000 | 10.8600 | 10.8600 | 21,599 |
| Sep 12, 2024 | 12.3400 | 12.3400 | 11.9000 | 11.9200 | 11.9200 | 17,895 |
| Sep 11, 2024 | 11.8000 | 12.3800 | 11.8000 | 12.3500 | 12.3500 | 36,771 |
| Sep 10, 2024 | 15.5540 | 16.9960 | 11.3500 | 11.8000 | 11.8000 | 96,443 |
Related Tickers
WD1.DU WD-40 Co
228.00
-3.39%
UBE.MU Ube Corp
14.50
-0.68%
FPR.F Alto Ingredients, Inc.
1.5660
-1.76%
LBMB.DU Nano One Materials Corp
0.5610
-1.41%
000210.KS DL Holdings CO., LTD.
31,600.00
-1.56%
CSUA.F Corbion N.V.
21.46
+1.32%
KURCF Kureha Corporation
20.14
0.00%
6HG.SG Haydale Graphene Industries PLC
0.0068
+1,600.00%
603823.SS Lily Group Co., Ltd.
9.30
-2.62%
0NWF.IL L'Air Liquide S.A.
155.66
+0.76%