Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
4.7505
+0.1830
+(4.01%)
As of 4:32:29 PM 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 | 4.6005 | 4.7700 | 4.6005 | 4.7505 | 4.7505 | 100 |
| Feb 20, 2025 | 4.5135 | 4.6800 | 4.5135 | 4.5675 | 4.5675 | - |
| Feb 19, 2025 | 4.5110 | 4.5755 | 4.5040 | 4.5040 | 4.5040 | - |
| Feb 18, 2025 | 4.5330 | 4.5430 | 4.5055 | 4.5055 | 4.5055 | 3,060 |
| Feb 17, 2025 | 4.4815 | 4.5405 | 4.4815 | 4.5120 | 4.5120 | - |
| Feb 14, 2025 | 4.3745 | 4.5075 | 4.3745 | 4.4655 | 4.4655 | - |
| Feb 13, 2025 | 4.3040 | 4.4215 | 4.3040 | 4.4070 | 4.4070 | - |
| Feb 12, 2025 | 4.2105 | 4.2905 | 4.2105 | 4.2685 | 4.2685 | 9,908 |
| Feb 11, 2025 | 4.2205 | 4.2205 | 4.1945 | 4.1945 | 4.1945 | 2 |
| Feb 10, 2025 | 4.1905 | 4.2365 | 4.1905 | 4.2305 | 4.2305 | - |
| Feb 7, 2025 | 4.2005 | 4.2605 | 4.1900 | 4.1900 | 4.1900 | 500 |
| Feb 6, 2025 | 4.1205 | 4.1980 | 4.1205 | 4.1945 | 4.1945 | - |
| Feb 5, 2025 | 4.1205 | 4.1205 | 4.0935 | 4.1175 | 4.1175 | - |
| Feb 4, 2025 | 4.1830 | 4.1830 | 4.0605 | 4.1205 | 4.1205 | 1,026 |
| Feb 3, 2025 | 4.2005 | 4.2005 | 4.1310 | 4.1310 | 4.1310 | - |
| Jan 31, 2025 | 4.2990 | 4.3045 | 4.2250 | 4.2620 | 4.2620 | 200 |
| Jan 30, 2025 | 4.1415 | 4.2875 | 4.1415 | 4.2690 | 4.2690 | - |
| Jan 29, 2025 | 4.0035 | 4.1625 | 4.0035 | 4.1340 | 4.1340 | 300 |
| Jan 28, 2025 | 4.0905 | 4.0905 | 4.0005 | 4.0005 | 4.0005 | 2,980 |
| Jan 27, 2025 | 4.0505 | 4.1080 | 4.0035 | 4.0760 | 4.0760 | 500 |
| Jan 24, 2025 | 3.9945 | 4.1200 | 3.9945 | 4.0550 | 4.0550 | 4,820 |
| Jan 23, 2025 | 3.9350 | 4.0145 | 3.9200 | 3.9865 | 3.9865 | 2,636 |
| Jan 22, 2025 | 4.3000 | 4.3000 | 3.8260 | 3.9670 | 3.9670 | 17,350 |
| Jan 21, 2025 | 4.4825 | 4.5070 | 4.3540 | 4.3960 | 4.3960 | 5,000 |
| Jan 20, 2025 | 4.4605 | 4.5335 | 4.4220 | 4.4810 | 4.4810 | 50 |
| Jan 17, 2025 | 4.4480 | 4.5050 | 4.4480 | 4.4725 | 4.4725 | - |
| Jan 16, 2025 | 4.4285 | 4.4695 | 4.4285 | 4.4460 | 4.4460 | - |
| Jan 15, 2025 | 4.3120 | 4.4215 | 4.2945 | 4.4215 | 4.4215 | - |
| Jan 14, 2025 | 4.1940 | 4.3235 | 4.1940 | 4.3235 | 4.3235 | - |
| Jan 13, 2025 | 4.1700 | 4.1915 | 4.1225 | 4.1480 | 4.1480 | 300 |
| Jan 10, 2025 | 4.3195 | 4.3195 | 4.1875 | 4.1875 | 4.1875 | - |
| Jan 9, 2025 | 4.3175 | 4.3330 | 4.2585 | 4.3150 | 4.3150 | - |
| Jan 8, 2025 | 4.3535 | 4.3800 | 4.2850 | 4.3025 | 4.3025 | 270 |
| Jan 7, 2025 | 4.3330 | 4.3590 | 4.3330 | 4.3420 | 4.3420 | - |
| Jan 6, 2025 | 4.2680 | 4.4035 | 4.2680 | 4.3220 | 4.3220 | - |
| Jan 3, 2025 | 4.2660 | 4.2770 | 4.2185 | 4.2185 | 4.2185 | 601 |
| Jan 2, 2025 | 4.2375 | 4.2460 | 4.1990 | 4.2460 | 4.2460 | - |
| Dec 30, 2024 | 4.2190 | 4.2450 | 4.1790 | 4.2450 | 4.2450 | - |
| Dec 27, 2024 | 4.1380 | 4.2175 | 4.1380 | 4.2015 | 4.2015 | - |
| Dec 23, 2024 | 4.1775 | 4.1775 | 4.1280 | 4.1280 | 4.1280 | - |
| Dec 20, 2024 | 4.1980 | 4.2160 | 4.1680 | 4.1765 | 4.1765 | - |
| Dec 19, 2024 | 4.2180 | 4.2230 | 4.1970 | 4.2075 | 4.2075 | - |
| Dec 18, 2024 | 4.2780 | 4.2875 | 4.2475 | 4.2475 | 4.2475 | - |
| Dec 17, 2024 | 4.3280 | 4.3495 | 4.2615 | 4.2675 | 4.2675 | 1,125 |
| Dec 16, 2024 | 4.4180 | 4.4180 | 4.3265 | 4.3270 | 4.3270 | 547 |
| Dec 13, 2024 | 4.4645 | 4.5060 | 4.4120 | 4.4120 | 4.4120 | - |
| Dec 12, 2024 | 4.4830 | 4.5165 | 4.4555 | 4.4555 | 4.4555 | - |
| Dec 11, 2024 | 4.5680 | 4.5905 | 4.4765 | 4.4765 | 4.4765 | 657 |
| Dec 10, 2024 | 4.4580 | 4.5695 | 4.4580 | 4.5395 | 4.5395 | 741 |
| Dec 9, 2024 | 4.4020 | 4.4955 | 4.4020 | 4.4830 | 4.4830 | 645 |
| Dec 6, 2024 | 4.2880 | 4.4240 | 4.2880 | 4.3695 | 4.3695 | - |
| Dec 5, 2024 | 4.2795 | 4.3195 | 4.2795 | 4.2875 | 4.2875 | - |
| Dec 4, 2024 | 4.2165 | 4.3390 | 4.2165 | 4.3285 | 4.3285 | 100 |
| Dec 3, 2024 | 4.4380 | 4.4380 | 4.2185 | 4.2190 | 4.2190 | - |
| Dec 2, 2024 | 4.4080 | 4.4735 | 4.3785 | 4.4230 | 4.4230 | - |
| Nov 29, 2024 | 4.4525 | 4.4710 | 4.4405 | 4.4405 | 4.4405 | 216 |
| Nov 28, 2024 | 4.4540 | 4.5275 | 4.4370 | 4.4370 | 4.4370 | - |
| Nov 27, 2024 | 4.4180 | 4.4490 | 4.4075 | 4.4220 | 4.4220 | 428 |
| Nov 26, 2024 | 4.4330 | 4.4645 | 4.3990 | 4.4110 | 4.4110 | 145 |
| Nov 25, 2024 | 4.3280 | 4.4815 | 4.3280 | 4.4815 | 4.4815 | 1,554 |
| Nov 22, 2024 | 4.2480 | 4.3045 | 4.2480 | 4.3045 | 4.3045 | - |
| Nov 21, 2024 | 4.3675 | 4.3675 | 4.2055 | 4.2345 | 4.2345 | - |
| Nov 20, 2024 | 4.4040 | 4.4040 | 4.3565 | 4.3565 | 4.3565 | - |
| Nov 19, 2024 | 4.3780 | 4.4030 | 4.3575 | 4.3890 | 4.3890 | - |
| Nov 18, 2024 | 4.3355 | 4.3995 | 4.3355 | 4.3545 | 4.3545 | - |
| Nov 15, 2024 | 4.2480 | 4.4055 | 4.2480 | 4.3155 | 4.3155 | - |
| Nov 14, 2024 | 4.1880 | 4.2975 | 4.1880 | 4.2515 | 4.2515 | 22 |
| Nov 13, 2024 | 4.2500 | 4.2500 | 4.1675 | 4.1675 | 4.1675 | 1,500 |
| Nov 12, 2024 | 4.3180 | 4.3570 | 4.2810 | 4.2810 | 4.2810 | 300 |
| Nov 11, 2024 | 4.3665 | 4.3930 | 4.3570 | 4.3570 | 4.3570 | - |
| Nov 8, 2024 | 4.5000 | 4.5000 | 4.3470 | 4.3470 | 4.3470 | 700 |
| Nov 7, 2024 | 4.3080 | 4.4670 | 4.3080 | 4.4470 | 4.4470 | - |
| Nov 6, 2024 | 4.3180 | 4.3320 | 4.1980 | 4.2785 | 4.2785 | 100 |
| Nov 5, 2024 | 4.5780 | 4.5780 | 4.3280 | 4.3665 | 4.3665 | - |
| Nov 4, 2024 | 4.5595 | 4.6230 | 4.5595 | 4.6230 | 4.6230 | 500 |
| Nov 1, 2024 | 4.5790 | 4.5790 | 4.5175 | 4.5390 | 4.5390 | - |
| Oct 31, 2024 | 4.5105 | 4.5685 | 4.5105 | 4.5685 | 4.5685 | - |
| Oct 30, 2024 | 4.7480 | 4.7480 | 4.5415 | 4.5415 | 4.5415 | - |
| Oct 29, 2024 | 4.8735 | 4.8735 | 4.7360 | 4.7360 | 4.7360 | 1,300 |
| Oct 28, 2024 | 4.9190 | 4.9770 | 4.8450 | 4.8450 | 4.8450 | 1,000 |
| Oct 25, 2024 | 4.8480 | 4.9565 | 4.7645 | 4.8925 | 4.8925 | - |
| Oct 24, 2024 | 4.8960 | 4.9370 | 4.8455 | 4.8455 | 4.8455 | - |
| Oct 23, 2024 | 5.0380 | 5.0910 | 4.8835 | 4.8835 | 4.8835 | - |
| Oct 22, 2024 | 5.0180 | 5.0400 | 5.0180 | 5.0180 | 5.0180 | - |
| Oct 21, 2024 | 5.0520 | 5.1480 | 4.9885 | 4.9885 | 4.9885 | 2,800 |
| Oct 18, 2024 | 4.7480 | 5.0570 | 4.7480 | 5.0430 | 5.0430 | - |
| Oct 17, 2024 | 4.8440 | 4.8440 | 4.7145 | 4.7145 | 4.7145 | - |
| Oct 16, 2024 | 4.7475 | 4.8750 | 4.7475 | 4.8285 | 4.8285 | - |
| Oct 15, 2024 | 4.8260 | 4.8500 | 4.8060 | 4.8060 | 4.8060 | - |
| Oct 14, 2024 | 4.9180 | 4.9180 | 4.7960 | 4.7960 | 4.7960 | - |
| Oct 11, 2024 | 4.9070 | 4.9530 | 4.8840 | 4.9025 | 4.9025 | 300 |
| Oct 10, 2024 | 4.9380 | 4.9470 | 4.8735 | 4.8945 | 4.8945 | - |
| Oct 9, 2024 | 4.8600 | 4.9100 | 4.8500 | 4.9000 | 4.9000 | 1,000 |
| Oct 8, 2024 | 4.8300 | 4.8600 | 4.7500 | 4.8600 | 4.8600 | - |
| Oct 7, 2024 | 4.7900 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | - |
| Oct 4, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| Oct 3, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| Oct 2, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| Oct 1, 2024 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
| Sep 30, 2024 | 4.5800 | 4.6320 | 4.5300 | 4.6160 | 4.6160 | - |
| Sep 27, 2024 | 4.4260 | 4.5900 | 4.4260 | 4.5660 | 4.5660 | 2,220 |
| Sep 26, 2024 | 4.3100 | 4.4280 | 4.3100 | 4.3960 | 4.3960 | - |
| Sep 25, 2024 | 4.3120 | 4.3220 | 4.2500 | 4.2500 | 4.2500 | - |
| Sep 24, 2024 | 4.2480 | 4.4100 | 4.2480 | 4.3180 | 4.3180 | 1,000 |
| Sep 23, 2024 | 4.2220 | 4.2400 | 4.1820 | 4.2180 | 4.2180 | 250 |
| Sep 20, 2024 | 4.3220 | 4.3220 | 4.2080 | 4.2080 | 4.2080 | - |
| Sep 19, 2024 | 4.2640 | 4.3460 | 4.2640 | 4.3180 | 4.3180 | - |
| Sep 18, 2024 | 4.1740 | 4.2940 | 4.1740 | 4.2940 | 4.2940 | 2,150 |
| Sep 17, 2024 | 4.2040 | 4.2040 | 4.1680 | 4.1780 | 4.1780 | 1,000 |
| Sep 16, 2024 | 4.2120 | 4.2120 | 4.1620 | 4.1760 | 4.1760 | - |
| Sep 13, 2024 | 4.1460 | 4.2000 | 4.1460 | 4.2000 | 4.2000 | 1,900 |
| Sep 12, 2024 | 4.2260 | 4.2260 | 4.1180 | 4.1180 | 4.1180 | - |
| Sep 11, 2024 | 4.1620 | 4.2200 | 4.1620 | 4.1900 | 4.1900 | - |
| Sep 10, 2024 | 4.3800 | 4.3800 | 4.1420 | 4.1960 | 4.1960 | 135 |
| Sep 9, 2024 | 4.3680 | 4.3680 | 4.3160 | 4.3160 | 4.3160 | 2,000 |
| Sep 6, 2024 | 4.5120 | 4.5120 | 4.3360 | 4.3360 | 4.3360 | 444 |
| Sep 5, 2024 | 4.5980 | 4.6060 | 4.5700 | 4.5700 | 4.5700 | - |
| Sep 4, 2024 | 4.6220 | 4.6240 | 4.5740 | 4.5940 | 4.5940 | 650 |
| Sep 3, 2024 | 4.6980 | 4.7240 | 4.6240 | 4.6240 | 4.6240 | 500 |
| Sep 2, 2024 | 4.7060 | 4.7220 | 4.6480 | 4.6940 | 4.6940 | - |
| Aug 30, 2024 | 4.6900 | 4.7040 | 4.6740 | 4.6760 | 4.6760 | - |
| Aug 29, 2024 | 4.6680 | 4.6900 | 4.6560 | 4.6560 | 4.6560 | - |
| Aug 28, 2024 | 4.7280 | 4.7520 | 4.6460 | 4.6460 | 4.6460 | - |
| Aug 27, 2024 | 4.7360 | 4.7360 | 4.6980 | 4.7200 | 4.7200 | 1,100 |
| Aug 26, 2024 | 4.7020 | 4.7120 | 4.6480 | 4.6720 | 4.6720 | - |
| Aug 23, 2024 | 4.6700 | 4.7000 | 4.6500 | 4.6960 | 4.6960 | - |
| Aug 22, 2024 | 4.7080 | 4.7080 | 4.6480 | 4.6480 | 4.6480 | - |
| Aug 21, 2024 | 4.6780 | 4.7040 | 4.6740 | 4.6880 | 4.6880 | - |
| Aug 20, 2024 | 4.7020 | 4.7140 | 4.6700 | 4.7140 | 4.7140 | 2,500 |
| Aug 19, 2024 | 4.6920 | 4.7060 | 4.6440 | 4.6800 | 4.6800 | 500 |
| Aug 16, 2024 | 4.7200 | 4.7200 | 4.6440 | 4.6500 | 4.6500 | - |
| Aug 15, 2024 | 4.6180 | 4.6900 | 4.6180 | 4.6740 | 4.6740 | - |
| Aug 14, 2024 | 4.6380 | 4.6380 | 4.5860 | 4.5860 | 4.5860 | 500 |
| Aug 13, 2024 | 4.6540 | 4.6540 | 4.6040 | 4.6180 | 4.6180 | 600 |
| Aug 12, 2024 | 4.7200 | 4.7200 | 4.6320 | 4.6480 | 4.6480 | - |
| Aug 9, 2024 | 4.6480 | 4.6840 | 4.6220 | 4.6460 | 4.6460 | 400 |
| Aug 8, 2024 | 4.6420 | 4.6420 | 4.5760 | 4.6160 | 4.6160 | 151 |
| Aug 7, 2024 | 4.7840 | 4.7840 | 4.6200 | 4.6460 | 4.6460 | - |
| Aug 6, 2024 | 5.0050 | 5.0050 | 4.7360 | 4.7560 | 4.7560 | 440 |
| Aug 5, 2024 | 4.8540 | 4.8540 | 4.7360 | 4.7960 | 4.7960 | 2,200 |
| Aug 2, 2024 | 4.9520 | 4.9900 | 4.8800 | 4.9900 | 4.9900 | 4,000 |
| Aug 1, 2024 | 5.0550 | 5.0550 | 4.9460 | 5.0050 | 5.0050 | 3,200 |
| Jul 31, 2024 | 5.1000 | 5.1000 | 5.0550 | 5.0550 | 5.0550 | - |
| Jul 30, 2024 | 5.0950 | 5.1100 | 5.0550 | 5.0550 | 5.0550 | - |
| Jul 29, 2024 | 5.1250 | 5.1250 | 5.0200 | 5.0850 | 5.0850 | - |
| Jul 26, 2024 | 5.0650 | 5.0900 | 5.0050 | 5.0900 | 5.0900 | 2,200 |
| Jul 25, 2024 | 5.0350 | 5.0450 | 5.0000 | 5.0450 | 5.0450 | 1,510 |
| Jul 24, 2024 | 5.0800 | 5.0800 | 5.0400 | 5.0550 | 5.0550 | 2,900 |
| Jul 23, 2024 | 5.2050 | 5.2050 | 5.0550 | 5.0550 | 5.0550 | 8,000 |
| Jul 22, 2024 | 5.2800 | 5.3100 | 5.1850 | 5.1850 | 5.1850 | 250 |
| Jul 19, 2024 | 5.3950 | 5.3950 | 5.2550 | 5.2550 | 5.2550 | - |
| Jul 18, 2024 | 5.3400 | 5.4250 | 5.3050 | 5.4150 | 5.4150 | - |
| Jul 17, 2024 | 5.3600 | 5.3600 | 5.2850 | 5.3450 | 5.3450 | - |
| Jul 16, 2024 | 5.3350 | 5.3500 | 5.3100 | 5.3450 | 5.3450 | - |
| Jul 15, 2024 | 5.3600 | 5.3600 | 5.3250 | 5.3350 | 5.3350 | - |
| Jul 12, 2024 | 5.3750 | 5.3850 | 5.3400 | 5.3600 | 5.3600 | - |
| Jul 11, 2024 | 5.3250 | 5.3950 | 5.3250 | 5.3550 | 5.3550 | - |
| Jul 10, 2024 | 5.3650 | 5.3650 | 5.3050 | 5.3400 | 5.3400 | - |
| Jul 9, 2024 | 5.6000 | 5.6000 | 5.3100 | 5.3100 | 5.3100 | 1,000 |
| Jul 8, 2024 | 5.6000 | 5.6650 | 5.5700 | 5.5700 | 5.5700 | - |
| Jul 5, 2024 | 5.5100 | 5.5950 | 5.5100 | 5.5700 | 5.5700 | - |
| Jul 4, 2024 | 5.4300 | 5.5450 | 5.4300 | 5.5050 | 5.5050 | 1,840 |
| Jul 3, 2024 | 5.3450 | 5.4350 | 5.3450 | 5.4150 | 5.4150 | 30 |
| Jul 2, 2024 | 5.3500 | 5.3500 | 5.2650 | 5.3050 | 5.3050 | - |
| Jul 1, 2024 | 5.4050 | 5.4200 | 5.3400 | 5.3550 | 5.3550 | - |
| Jun 28, 2024 | 5.3100 | 5.4100 | 5.3100 | 5.3950 | 5.3950 | 624 |
| Jun 27, 2024 | 5.3150 | 5.3350 | 5.2950 | 5.3150 | 5.3150 | - |
| Jun 26, 2024 | 5.3550 | 5.3550 | 5.2700 | 5.2700 | 5.2700 | - |
| Jun 25, 2024 | 5.3650 | 5.3850 | 5.3050 | 5.3050 | 5.3050 | - |
| Jun 24, 2024 | 5.3150 | 5.4000 | 5.2900 | 5.3550 | 5.3550 | 1,000 |
| Jun 21, 2024 | 5.3850 | 5.3850 | 5.3050 | 5.3050 | 5.3050 | - |
| Jun 20, 2024 | 5.3600 | 5.3800 | 5.3300 | 5.3350 | 5.3350 | 400 |
| Jun 19, 2024 | 5.4850 | 5.4850 | 5.3250 | 5.3250 | 5.3250 | - |
| Jun 18, 2024 | 5.4650 | 5.5050 | 5.4550 | 5.4550 | 5.4550 | - |
| Jun 17, 2024 | 5.5400 | 5.5400 | 5.4650 | 5.4950 | 5.4950 | 2,000 |
| Jun 14, 2024 | 5.6500 | 5.6500 | 5.4800 | 5.5050 | 5.5050 | - |
| Jun 13, 2024 | 5.7800 | 5.7800 | 5.6200 | 5.6200 | 5.6200 | 260 |
| Jun 12, 2024 | 5.8300 | 5.8450 | 5.7700 | 5.7800 | 5.7800 | - |
| Jun 11, 2024 | 5.8950 | 5.8950 | 5.8350 | 5.8350 | 5.8350 | - |
| Jun 10, 2024 | 5.9050 | 5.9450 | 5.8550 | 5.8750 | 5.8750 | 1,010 |
| Jun 7, 2024 | 5.8850 | 5.8950 | 5.8650 | 5.8950 | 5.8950 | 1,706 |
| Jun 6, 2024 | 5.8450 | 5.8600 | 5.8350 | 5.8400 | 5.8400 | - |
| Jun 5, 2024 | 5.8550 | 5.9500 | 5.8050 | 5.8050 | 5.8050 | 51 |
| Jun 4, 2024 | 5.8800 | 5.8800 | 5.7600 | 5.7600 | 5.7600 | - |
| Jun 3, 2024 | 5.9150 | 5.9150 | 5.8500 | 5.8500 | 5.8500 | - |
| May 31, 2024 | 5.9000 | 5.9150 | 5.8900 | 5.8900 | 5.8900 | 1,000 |
| May 30, 2024 | 5.9000 | 5.9250 | 5.9000 | 5.9250 | 5.9250 | - |
| May 29, 2024 | 6.0200 | 6.1200 | 5.9000 | 5.9000 | 5.9000 | - |
| May 28, 2024 | 6.0000 | 6.0050 | 5.9150 | 5.9150 | 5.9150 | 100 |
| May 27, 2024 | 5.9050 | 5.9800 | 5.8800 | 5.9700 | 5.9700 | 1,744 |
| May 24, 2024 | 5.8500 | 5.8700 | 5.8500 | 5.8550 | 5.8550 | - |
| May 23, 2024 | 6.0000 | 6.0000 | 5.9050 | 5.9050 | 5.9050 | - |
| May 22, 2024 | 6.0550 | 6.0550 | 5.9950 | 5.9950 | 5.9950 | - |
| May 21, 2024 | 6.2250 | 6.2250 | 6.0700 | 6.0750 | 6.0750 | - |
| May 20, 2024 | 6.2800 | 6.3300 | 6.2150 | 6.2150 | 6.2150 | - |
| May 17, 2024 | 6.2350 | 6.2850 | 6.2350 | 6.2650 | 6.2650 | - |
| May 16, 2024 | 6.1250 | 6.2900 | 6.1250 | 6.2350 | 6.2350 | 2,167 |
| May 15, 2024 | 6.1700 | 6.1700 | 6.1250 | 6.1250 | 6.1250 | - |
| May 14, 2024 | 6.2700 | 6.2700 | 6.1500 | 6.1500 | 6.1500 | - |
| May 13, 2024 | 6.3850 | 6.3850 | 6.2550 | 6.2550 | 6.2550 | 630 |
| May 10, 2024 | 6.3400 | 6.3850 | 6.3400 | 6.3750 | 6.3750 | - |
| May 9, 2024 | 6.2350 | 6.3450 | 6.2350 | 6.3200 | 6.3200 | - |
| May 8, 2024 | 6.3050 | 6.3050 | 6.2050 | 6.2200 | 6.2200 | 25 |
| May 7, 2024 | 5.7300 | 6.3350 | 5.7300 | 6.3100 | 6.3100 | 552 |
| May 6, 2024 | 5.5550 | 5.6950 | 5.5450 | 5.6500 | 5.6500 | - |
| May 3, 2024 | 5.4950 | 5.5950 | 5.4900 | 5.5150 | 5.5150 | 12 |
| May 2, 2024 | 5.5300 | 5.5300 | 5.4750 | 5.4850 | 5.4850 | 7,500 |
| Apr 30, 2024 | 5.7000 | 5.7000 | 5.4950 | 5.4950 | 5.4950 | 916 |
| Apr 29, 2024 | 5.8700 | 5.8700 | 5.6450 | 5.6450 | 5.6450 | - |
| Apr 26, 2024 | 0.4500 Dividend | |||||
| Apr 26, 2024 | 5.8000 | 5.9050 | 5.8000 | 5.8650 | 5.8650 | 1,630 |
| Apr 25, 2024 | 6.2950 | 6.3500 | 6.2150 | 6.2150 | 5.7650 | 200 |
| Apr 24, 2024 | 6.3300 | 6.3400 | 6.2950 | 6.2950 | 5.8392 | - |
| Apr 23, 2024 | 6.2450 | 6.2950 | 6.1550 | 6.2950 | 5.8392 | - |
| Apr 22, 2024 | 6.2300 | 6.2450 | 6.2100 | 6.2300 | 5.7789 | - |
| Apr 19, 2024 | 6.1600 | 6.1600 | 6.1150 | 6.1600 | 5.7140 | 1,600 |
| Apr 18, 2024 | 6.2050 | 6.2050 | 6.1450 | 6.1950 | 5.7464 | 1,000 |
| Apr 17, 2024 | 6.2050 | 6.2050 | 6.1650 | 6.1650 | 5.7186 | - |
| Apr 16, 2024 | 6.2550 | 6.2550 | 6.2100 | 6.2100 | 5.7604 | - |
| Apr 15, 2024 | 6.3050 | 6.3800 | 6.3000 | 6.3000 | 5.8438 | - |
| Apr 12, 2024 | 6.4700 | 6.4700 | 6.2650 | 6.2650 | 5.8114 | - |
| Apr 11, 2024 | 6.4650 | 6.5100 | 6.4100 | 6.4500 | 5.9830 | - |
| Apr 10, 2024 | 6.4950 | 6.5350 | 6.4650 | 6.4650 | 5.9969 | - |
| Apr 9, 2024 | 6.4100 | 6.4700 | 6.4100 | 6.4400 | 5.9737 | - |
| Apr 8, 2024 | 6.3000 | 6.3950 | 6.3000 | 6.3950 | 5.9320 | - |
| Apr 5, 2024 | 6.2450 | 6.3600 | 6.2450 | 6.2900 | 5.8346 | - |
| Apr 4, 2024 | 6.2700 | 6.3350 | 6.2700 | 6.3250 | 5.8670 | - |
| Apr 3, 2024 | 6.1900 | 6.2500 | 6.1650 | 6.2500 | 5.7975 | - |
| Apr 2, 2024 | 6.3050 | 6.3050 | 6.1800 | 6.2250 | 5.7743 | 868 |
| Mar 28, 2024 | 6.2950 | 6.2950 | 6.2500 | 6.2500 | 5.7975 | 15 |
| Mar 27, 2024 | 6.2650 | 6.2700 | 6.2400 | 6.2450 | 5.7928 | - |
| Mar 26, 2024 | 6.2550 | 6.2700 | 6.2550 | 6.2550 | 5.8021 | - |
| Mar 25, 2024 | 6.2000 | 6.2300 | 6.2000 | 6.2300 | 5.7789 | - |
| Mar 22, 2024 | 6.0550 | 6.1900 | 6.0550 | 6.1650 | 5.7186 | - |
| Mar 21, 2024 | 6.2750 | 6.2750 | 6.0650 | 6.1150 | 5.6722 | 50 |
| Mar 20, 2024 | 6.3900 | 6.3900 | 6.2450 | 6.2450 | 5.7928 | 1,500 |
| Mar 19, 2024 | 6.3050 | 6.3750 | 6.3050 | 6.3750 | 5.9134 | - |
| Mar 18, 2024 | 6.3950 | 6.4250 | 6.2900 | 6.2900 | 5.8346 | - |
| Mar 15, 2024 | 6.3050 | 6.4150 | 6.3050 | 6.3700 | 5.9088 | - |
| Mar 14, 2024 | 6.3500 | 6.4000 | 6.2950 | 6.2950 | 5.8392 | 1,050 |
| Mar 13, 2024 | 6.3400 | 6.3550 | 6.3250 | 6.3350 | 5.8763 | - |
| Mar 12, 2024 | 6.2750 | 6.3900 | 6.2750 | 6.3200 | 5.8624 | - |
| Mar 11, 2024 | 6.3500 | 6.3500 | 6.2450 | 6.2600 | 5.8067 | 200 |
| Mar 8, 2024 | 6.3850 | 6.3850 | 6.2900 | 6.2950 | 5.8392 | 1,000 |
| Mar 7, 2024 | 6.4950 | 6.4950 | 6.3600 | 6.3600 | 5.8995 | - |
| Mar 6, 2024 | 6.3350 | 6.4900 | 6.3350 | 6.4750 | 6.0062 | 300 |
| Mar 5, 2024 | 6.4700 | 6.4700 | 6.2800 | 6.3400 | 5.8809 | - |
| Mar 4, 2024 | 6.5700 | 6.5700 | 6.4500 | 6.5550 | 6.0804 | 300 |
| Mar 1, 2024 | 6.7300 | 6.7300 | 6.4850 | 6.4850 | 6.0155 | 600 |
| Feb 29, 2024 | 6.6900 | 6.7050 | 6.6650 | 6.6750 | 6.1917 | - |
| Feb 28, 2024 | 6.6450 | 6.6700 | 6.6250 | 6.6650 | 6.1824 | - |
| Feb 27, 2024 | 6.3250 | 6.6400 | 6.3250 | 6.6300 | 6.1500 | 150 |
| Feb 26, 2024 | 6.2900 | 6.3800 | 6.2850 | 6.3300 | 5.8717 | - |
| Feb 23, 2024 | 6.2650 | 6.2900 | 6.2450 | 6.2450 | 5.7928 | - |
| Feb 22, 2024 | 6.3050 | 6.3600 | 6.2250 | 6.2250 | 5.7743 | - |
| Feb 21, 2024 | 6.2050 | 6.2700 | 6.2000 | 6.2600 | 5.8067 | - |
Related Tickers
7988.T Nifco Inc.
3,677.00
+0.74%
MINDACORP.BO Minda Corporation Limited
526.15
-2.43%
PRICOLLTD.BO Pricol Limited
433.10
-1.33%
5105.T Toyo Tire Corporation
2,530.50
+1.79%
BALKRISIND.BO Balkrishna Industries Limited
2,706.40
-0.46%
7220.T Musashi Seimitsu Industry Co., Ltd.
2,702.00
-0.37%
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
41.79
+6.66%
9690.HK TUHU Car Inc.
16.800
+2.07%
CEATLTD.NS CEAT Limited
2,733.90
-0.05%
5108.T Bridgestone Corporation
5,950.00
+1.55%