NZSE - Delayed Quote NZD
Skellerup Holdings Limited (SKL.NZ)
4.6700
+0.1400
+(3.09%)
At close: May 23 at 5:00:08 PM GMT+12
Currency in NZD 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.6000 | 4.6700 | 4.5500 | 4.6700 | 4.6700 | 61,230 |
| May 23, 2025 | 4.6000 | 4.6700 | 4.5500 | 4.6700 | 4.6700 | 84,943 |
| May 22, 2025 | 4.5100 | 4.5700 | 4.5000 | 4.5300 | 4.5300 | 183,078 |
| May 21, 2025 | 4.6300 | 4.6500 | 4.5100 | 4.5400 | 4.5400 | 145,590 |
| May 20, 2025 | 4.6500 | 4.6800 | 4.6300 | 4.6400 | 4.6400 | 108,893 |
| May 19, 2025 | 4.7100 | 4.7100 | 4.6000 | 4.6300 | 4.6300 | 97,942 |
| May 16, 2025 | 4.8700 | 4.8700 | 4.7500 | 4.7500 | 4.7500 | 148,628 |
| May 15, 2025 | 4.8500 | 4.9200 | 4.8000 | 4.9000 | 4.9000 | 70,564 |
| May 14, 2025 | 4.7500 | 4.8500 | 4.7300 | 4.8500 | 4.8500 | 101,636 |
| May 13, 2025 | 4.6000 | 4.7800 | 4.6000 | 4.7400 | 4.7400 | 280,234 |
| May 12, 2025 | 4.4500 | 4.5700 | 4.4500 | 4.5500 | 4.5500 | 195,384 |
| May 9, 2025 | 4.3500 | 4.4700 | 4.3200 | 4.4700 | 4.4700 | 157,995 |
| May 8, 2025 | 4.3500 | 4.3500 | 4.3000 | 4.3200 | 4.3200 | 84,529 |
| May 7, 2025 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | 4.3500 | 92,135 |
| May 6, 2025 | 4.2100 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 80,911 |
| May 5, 2025 | 4.2100 | 4.2700 | 4.2100 | 4.2200 | 4.2200 | 129,806 |
| May 2, 2025 | 4.2600 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 265,133 |
| May 1, 2025 | 4.2900 | 4.2900 | 4.1200 | 4.2700 | 4.2700 | 116,901 |
| Apr 30, 2025 | 4.2100 | 4.2900 | 4.1800 | 4.2200 | 4.2200 | 86,835 |
| Apr 29, 2025 | 4.2700 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 96,091 |
| Apr 28, 2025 | 4.2000 | 4.2800 | 4.2000 | 4.2800 | 4.2800 | 51,788 |
| Apr 24, 2025 | 3.9500 | 4.2000 | 3.9500 | 4.2000 | 4.2000 | 121,760 |
| Apr 23, 2025 | 4.0000 | 4.1000 | 3.9100 | 3.9200 | 3.9200 | 120,310 |
| Apr 22, 2025 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 288,904 |
| Apr 17, 2025 | 4.1100 | 4.1100 | 4.0700 | 4.0900 | 4.0900 | 444,149 |
| Apr 16, 2025 | 4.1300 | 4.1400 | 4.0900 | 4.1000 | 4.1000 | 198,793 |
| Apr 15, 2025 | 4.1500 | 4.1700 | 4.1300 | 4.1300 | 4.1300 | 87,943 |
| Apr 14, 2025 | 4.1500 | 4.1800 | 4.1300 | 4.1500 | 4.1500 | 72,963 |
| Apr 11, 2025 | 4.3600 | 4.3600 | 4.1300 | 4.1300 | 4.1300 | 90,068 |
| Apr 10, 2025 | 4.2500 | 4.4700 | 4.2200 | 4.3500 | 4.3500 | 383,710 |
| Apr 9, 2025 | 4.1900 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 92,954 |
| Apr 8, 2025 | 4.2000 | 4.2200 | 4.1600 | 4.1800 | 4.1800 | 146,396 |
| Apr 7, 2025 | 4.3300 | 4.3400 | 4.0200 | 4.3000 | 4.3000 | 121,005 |
| Apr 4, 2025 | 4.6800 | 4.6800 | 4.3700 | 4.3700 | 4.3700 | 33,151 |
| Apr 3, 2025 | 4.8100 | 4.8100 | 4.6800 | 4.6800 | 4.6800 | 124,369 |
| Apr 2, 2025 | 4.8000 | 4.8200 | 4.7500 | 4.8200 | 4.8200 | 81,180 |
| Apr 1, 2025 | 4.7800 | 4.8000 | 4.7500 | 4.8000 | 4.8000 | 109,668 |
| Mar 31, 2025 | 4.7700 | 4.7700 | 4.7400 | 4.7600 | 4.7600 | 172,267 |
| Mar 28, 2025 | 4.8100 | 4.8200 | 4.7500 | 4.7500 | 4.7500 | 153,741 |
| Mar 27, 2025 | 4.8200 | 4.8900 | 4.7900 | 4.8300 | 4.8300 | 126,590 |
| Mar 26, 2025 | 4.8200 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 163,112 |
| Mar 25, 2025 | 4.7500 | 4.8100 | 4.7500 | 4.8000 | 4.8000 | 138,541 |
| Mar 24, 2025 | 4.9000 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 79,404 |
| Mar 21, 2025 | 4.8000 | 4.9200 | 4.7700 | 4.9200 | 4.9200 | 245,314 |
| Mar 20, 2025 | 4.7200 | 4.8500 | 4.7200 | 4.7800 | 4.7800 | 88,151 |
| Mar 19, 2025 | 4.7700 | 4.7700 | 4.7100 | 4.7200 | 4.7200 | 51,119 |
| Mar 18, 2025 | 4.8100 | 4.8300 | 4.7350 | 4.7500 | 4.7500 | 113,577 |
| Mar 17, 2025 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | 4.8000 | 70,971 |
| Mar 14, 2025 | 4.9500 | 4.9500 | 4.8600 | 4.9000 | 4.9000 | 226,516 |
| Mar 13, 2025 | 5.0400 | 5.0400 | 4.9300 | 4.9300 | 4.9300 | 140,383 |
| Mar 12, 2025 | 5.0200 | 5.0400 | 4.9600 | 4.9800 | 4.9800 | 127,893 |
| Mar 11, 2025 | 5.0500 | 5.1000 | 4.9950 | 5.0900 | 5.0900 | 99,858 |
| Mar 10, 2025 | 5.1000 | 5.1300 | 5.0300 | 5.1000 | 5.1000 | 95,147 |
| Mar 7, 2025 | 4.9900 | 5.0300 | 4.9700 | 5.0200 | 5.0200 | 203,449 |
| Mar 6, 2025 | 0.09 Dividend | |||||
| Mar 6, 2025 | 4.9500 | 5.0900 | 4.9500 | 5.0000 | 5.0000 | 147,180 |
| Mar 5, 2025 | 4.9800 | 5.0100 | 4.9800 | 4.9900 | 4.9000 | 126,383 |
| Mar 4, 2025 | 5.0100 | 5.0100 | 4.9500 | 4.9600 | 4.8705 | 71,380 |
| Mar 3, 2025 | 5.0800 | 5.0900 | 4.9900 | 5.0100 | 4.9196 | 57,886 |
| Feb 28, 2025 | 5.1000 | 5.1600 | 5.0800 | 5.0800 | 4.9884 | 67,681 |
| Feb 27, 2025 | 5.1000 | 5.1000 | 5.0700 | 5.1000 | 5.0080 | 109,489 |
| Feb 26, 2025 | 4.9500 | 5.1100 | 4.9500 | 5.1100 | 5.0178 | 139,827 |
| Feb 25, 2025 | 5.1600 | 5.1600 | 4.9000 | 4.9000 | 4.8116 | 175,062 |
| Feb 24, 2025 | 5.2000 | 5.2500 | 5.1000 | 5.1500 | 5.0571 | 66,975 |
| Feb 21, 2025 | 5.2800 | 5.2900 | 5.1800 | 5.2000 | 5.1062 | 63,872 |
| Feb 20, 2025 | 5.3600 | 5.4400 | 5.2800 | 5.2800 | 5.1848 | 88,306 |
| Feb 19, 2025 | 5.3200 | 5.4900 | 5.3200 | 5.4500 | 5.3517 | 78,670 |
| Feb 18, 2025 | 5.3000 | 5.3400 | 5.2550 | 5.3400 | 5.2437 | 94,938 |
| Feb 17, 2025 | 5.2800 | 5.3500 | 5.2800 | 5.3200 | 5.2240 | 97,802 |
| Feb 14, 2025 | 5.2300 | 5.2800 | 5.2300 | 5.2500 | 5.1553 | 196,035 |
| Feb 13, 2025 | 5.2500 | 5.2600 | 5.1000 | 5.1700 | 5.0768 | 227,131 |
| Feb 12, 2025 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.1062 | 129,281 |
| Feb 11, 2025 | 5.1800 | 5.1800 | 5.0500 | 5.1400 | 5.0473 | 154,201 |
| Feb 10, 2025 | 5.1800 | 5.1800 | 5.1000 | 5.1500 | 5.0571 | 112,792 |
| Feb 7, 2025 | 5.1400 | 5.1600 | 5.1000 | 5.1500 | 5.0571 | 139,835 |
| Feb 5, 2025 | 4.9600 | 5.1300 | 4.9600 | 5.1300 | 5.0375 | 90,226 |
| Feb 4, 2025 | 4.9800 | 5.0900 | 4.9700 | 4.9800 | 4.8902 | 189,150 |
| Feb 3, 2025 | 5.0600 | 5.0600 | 4.9300 | 4.9700 | 4.8804 | 115,440 |
| Jan 31, 2025 | 4.9200 | 5.1200 | 4.9200 | 5.0900 | 4.9982 | 159,522 |
| Jan 30, 2025 | 5.0000 | 5.0000 | 4.8600 | 4.9900 | 4.9000 | 46,513 |
| Jan 29, 2025 | 5.0100 | 5.0500 | 5.0000 | 5.0000 | 4.9098 | 69,304 |
| Jan 28, 2025 | 5.0400 | 5.0500 | 5.0200 | 5.0200 | 4.9295 | 64,999 |
| Jan 27, 2025 | 5.1000 | 5.1200 | 5.0200 | 5.0500 | 4.9589 | 33,562 |
| Jan 24, 2025 | 5.0200 | 5.0900 | 5.0000 | 5.0900 | 4.9982 | 58,605 |
| Jan 23, 2025 | 5.0800 | 5.0900 | 5.0300 | 5.0300 | 4.9393 | 55,640 |
| Jan 22, 2025 | 5.0800 | 5.1000 | 5.0500 | 5.0500 | 4.9589 | 74,231 |
| Jan 21, 2025 | 5.1000 | 5.1300 | 5.0900 | 5.1000 | 5.0080 | 29,284 |
| Jan 20, 2025 | 5.1900 | 5.1900 | 5.0700 | 5.0700 | 4.9786 | 16,859 |
| Jan 17, 2025 | 5.1900 | 5.1900 | 5.0600 | 5.0600 | 4.9687 | 90,119 |
| Jan 16, 2025 | 5.1100 | 5.1500 | 5.1100 | 5.1500 | 5.0571 | 118,919 |
| Jan 15, 2025 | 5.1000 | 5.1400 | 5.0300 | 5.1400 | 5.0473 | 44,759 |
| Jan 14, 2025 | 5.0200 | 5.1400 | 5.0200 | 5.1000 | 5.0080 | 35,878 |
| Jan 13, 2025 | 5.1500 | 5.1500 | 5.0100 | 5.0700 | 4.9786 | 37,964 |
| Jan 10, 2025 | 5.0800 | 5.1500 | 5.0600 | 5.1500 | 5.0571 | 41,287 |
| Jan 9, 2025 | 5.1500 | 5.1800 | 5.0500 | 5.0500 | 4.9589 | 74,475 |
| Jan 8, 2025 | 5.1400 | 5.1800 | 5.0800 | 5.1300 | 5.0375 | 62,274 |
| Jan 7, 2025 | 5.0500 | 5.1800 | 5.0500 | 5.1800 | 5.0866 | 29,147 |
| Jan 6, 2025 | 5.1400 | 5.1800 | 5.0900 | 5.1800 | 5.0866 | 135,299 |
| Jan 3, 2025 | 5.2100 | 5.2100 | 5.0900 | 5.0900 | 4.9982 | 32,197 |
| Dec 31, 2024 | 5.2000 | 5.2000 | 5.1700 | 5.1700 | 5.0768 | 25,745 |
| Dec 30, 2024 | 5.2200 | 5.2200 | 5.1600 | 5.2000 | 5.1062 | 31,880 |
| Dec 27, 2024 | 5.1800 | 5.2000 | 5.0800 | 5.2000 | 5.1062 | 27,699 |
| Dec 24, 2024 | 5.0800 | 5.0800 | 5.0000 | 5.0000 | 4.9098 | 26,395 |
| Dec 23, 2024 | 4.9100 | 5.0800 | 4.9100 | 5.0800 | 4.9884 | 53,874 |
| Dec 20, 2024 | 4.9300 | 5.0100 | 4.8700 | 4.9500 | 4.8607 | 159,236 |
| Dec 19, 2024 | 5.0100 | 5.0300 | 4.9500 | 4.9500 | 4.8607 | 136,056 |
| Dec 18, 2024 | 5.1300 | 5.2200 | 5.1000 | 5.1100 | 5.0178 | 210,194 |
| Dec 17, 2024 | 4.9000 | 5.2300 | 4.9000 | 5.2300 | 5.1357 | 125,002 |
| Dec 16, 2024 | 5.0000 | 5.0000 | 4.9500 | 5.0000 | 4.9098 | 149,766 |
| Dec 13, 2024 | 5.0000 | 5.0000 | 4.9700 | 5.0000 | 4.9098 | 101,069 |
| Dec 12, 2024 | 5.0300 | 5.0900 | 4.9800 | 5.0000 | 4.9098 | 90,317 |
| Dec 11, 2024 | 5.0900 | 5.1900 | 5.0600 | 5.1000 | 5.0080 | 96,893 |
| Dec 10, 2024 | 4.9900 | 5.0600 | 4.9500 | 5.0600 | 4.9687 | 110,421 |
| Dec 9, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 4.9098 | 131,998 |
| Dec 6, 2024 | 5.2200 | 5.2300 | 5.1200 | 5.1500 | 5.0571 | 167,008 |
| Dec 5, 2024 | 5.1800 | 5.2700 | 5.1600 | 5.2300 | 5.1357 | 115,900 |
| Dec 4, 2024 | 5.2700 | 5.2800 | 5.1900 | 5.1900 | 5.0964 | 171,468 |
| Dec 3, 2024 | 5.2100 | 5.3000 | 5.2100 | 5.3000 | 5.2044 | 124,329 |
| Dec 2, 2024 | 5.1700 | 5.2600 | 5.1700 | 5.2300 | 5.1357 | 71,661 |
| Nov 29, 2024 | 5.1300 | 5.3000 | 5.1300 | 5.2500 | 5.1553 | 207,071 |
| Nov 28, 2024 | 5.1000 | 5.1800 | 5.0900 | 5.1300 | 5.0375 | 178,351 |
| Nov 27, 2024 | 5.0000 | 5.1000 | 4.9900 | 5.1000 | 5.0080 | 83,039 |
| Nov 26, 2024 | 4.9800 | 5.0000 | 4.9500 | 5.0000 | 4.9098 | 115,487 |
| Nov 25, 2024 | 4.9700 | 4.9900 | 4.9700 | 4.9900 | 4.9000 | 235,955 |
| Nov 22, 2024 | 4.8500 | 4.9700 | 4.8500 | 4.9500 | 4.8607 | 60,887 |
| Nov 21, 2024 | 4.8000 | 4.8800 | 4.8000 | 4.8500 | 4.7625 | 80,295 |
| Nov 20, 2024 | 4.9200 | 4.9300 | 4.7800 | 4.7800 | 4.6938 | 117,271 |
| Nov 19, 2024 | 4.9300 | 4.9500 | 4.9200 | 4.9500 | 4.8607 | 44,668 |
| Nov 18, 2024 | 4.9100 | 4.9550 | 4.9100 | 4.9400 | 4.8509 | 128,586 |
| Nov 15, 2024 | 4.9000 | 4.9200 | 4.8900 | 4.9200 | 4.8313 | 114,202 |
| Nov 14, 2024 | 4.8600 | 4.9400 | 4.8500 | 4.8900 | 4.8018 | 67,814 |
| Nov 13, 2024 | 4.8300 | 4.9000 | 4.8300 | 4.9000 | 4.8116 | 270,560 |
| Nov 12, 2024 | 4.7500 | 4.8500 | 4.7500 | 4.8500 | 4.7625 | 66,218 |
| Nov 11, 2024 | 4.8000 | 4.8000 | 4.7500 | 4.7600 | 4.6741 | 87,860 |
| Nov 8, 2024 | 4.7200 | 4.8500 | 4.7200 | 4.8500 | 4.7625 | 147,904 |
| Nov 7, 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7500 | 4.6643 | 112,752 |
| Nov 6, 2024 | 4.8300 | 4.8700 | 4.8000 | 4.8000 | 4.7134 | 102,759 |
| Nov 5, 2024 | 4.8200 | 4.8800 | 4.8200 | 4.8700 | 4.7822 | 65,767 |
| Nov 4, 2024 | 4.8000 | 4.9000 | 4.8000 | 4.8700 | 4.7822 | 107,647 |
| Nov 1, 2024 | 4.9000 | 4.9100 | 4.7800 | 4.7800 | 4.6938 | 99,383 |
| Oct 31, 2024 | 4.9300 | 4.9500 | 4.9100 | 4.9100 | 4.8214 | 51,266 |
| Oct 30, 2024 | 5.0000 | 5.0000 | 4.9200 | 4.9200 | 4.8313 | 58,552 |
| Oct 29, 2024 | 4.8600 | 5.0000 | 4.8500 | 5.0000 | 4.9098 | 98,131 |
| Oct 25, 2024 | 4.8200 | 4.8500 | 4.8000 | 4.8500 | 4.7625 | 118,908 |
| Oct 24, 2024 | 4.7900 | 4.8100 | 4.7000 | 4.8100 | 4.7232 | 73,366 |
| Oct 23, 2024 | 4.7900 | 4.7900 | 4.6800 | 4.6800 | 4.5956 | 200,951 |
| Oct 22, 2024 | 4.6400 | 4.6800 | 4.6100 | 4.6800 | 4.5956 | 93,409 |
| Oct 21, 2024 | 4.5300 | 4.6400 | 4.5100 | 4.6400 | 4.5563 | 181,466 |
| Oct 18, 2024 | 4.5800 | 4.5800 | 4.5000 | 4.5500 | 4.4679 | 69,868 |
| Oct 17, 2024 | 4.5000 | 4.5900 | 4.4800 | 4.5200 | 4.4385 | 37,940 |
| Oct 16, 2024 | 4.5000 | 4.5200 | 4.4800 | 4.4800 | 4.3992 | 185,446 |
| Oct 15, 2024 | 4.6200 | 4.6200 | 4.5100 | 4.5100 | 4.4287 | 52,318 |
| Oct 14, 2024 | 4.5100 | 4.6200 | 4.5000 | 4.6100 | 4.5269 | 198,634 |
| Oct 11, 2024 | 4.6000 | 4.6800 | 4.5000 | 4.5200 | 4.4385 | 85,127 |
| Oct 10, 2024 | 4.6000 | 4.7000 | 4.6000 | 4.6100 | 4.5269 | 164,265 |
| Oct 9, 2024 | 4.5700 | 4.6000 | 4.5300 | 4.6000 | 4.5170 | 77,586 |
| Oct 8, 2024 | 4.5400 | 4.5800 | 4.5400 | 4.5700 | 4.4876 | 60,171 |
| Oct 7, 2024 | 4.5700 | 4.5800 | 4.5000 | 4.5800 | 4.4974 | 105,507 |
| Oct 4, 2024 | 4.4700 | 4.5300 | 4.4600 | 4.5300 | 4.4483 | 47,118 |
| Oct 3, 2024 | 0.155 Dividend | |||||
| Oct 3, 2024 | 4.5900 | 4.5900 | 4.4600 | 4.5000 | 4.4188 | 87,855 |
| Oct 2, 2024 | 4.5900 | 4.6300 | 4.5700 | 4.5800 | 4.3452 | 146,586 |
| Oct 1, 2024 | 4.6500 | 4.6500 | 4.6100 | 4.6400 | 4.4021 | 104,774 |
| Sep 30, 2024 | 4.7400 | 4.7400 | 4.5500 | 4.5500 | 4.3167 | 69,353 |
| Sep 27, 2024 | 4.6000 | 4.6600 | 4.5300 | 4.6600 | 4.4211 | 101,192 |
| Sep 26, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5500 | 4.3167 | 100,060 |
| Sep 25, 2024 | 4.5900 | 4.5900 | 4.5500 | 4.5800 | 4.3452 | 37,105 |
| Sep 24, 2024 | 4.5800 | 4.6100 | 4.5800 | 4.5900 | 4.3547 | 285,371 |
| Sep 23, 2024 | 4.5200 | 4.5700 | 4.4700 | 4.5700 | 4.3357 | 130,660 |
| Sep 20, 2024 | 4.7600 | 4.7600 | 4.4600 | 4.4600 | 4.2313 | 458,703 |
| Sep 19, 2024 | 4.7700 | 4.7800 | 4.7500 | 4.7600 | 4.5160 | 105,355 |
| Sep 18, 2024 | 4.8900 | 4.8900 | 4.7500 | 4.7500 | 4.5065 | 145,733 |
| Sep 17, 2024 | 4.7800 | 4.8800 | 4.7500 | 4.8200 | 4.5729 | 90,429 |
| Sep 16, 2024 | 4.9300 | 4.9300 | 4.7800 | 4.7800 | 4.5349 | 70,538 |
| Sep 13, 2024 | 4.7600 | 4.9000 | 4.7600 | 4.9000 | 4.6488 | 99,449 |
| Sep 12, 2024 | 4.8000 | 4.8000 | 4.7600 | 4.7700 | 4.5254 | 162,686 |
| Sep 11, 2024 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | 4.5539 | 86,488 |
| Sep 10, 2024 | 4.9700 | 4.9700 | 4.8700 | 4.8800 | 4.6298 | 83,174 |
| Sep 9, 2024 | 4.8700 | 4.9000 | 4.8000 | 4.9000 | 4.6488 | 60,455 |
| Sep 6, 2024 | 4.9500 | 4.9500 | 4.8000 | 4.8000 | 4.5539 | 54,541 |
| Sep 5, 2024 | 4.9800 | 4.9900 | 4.9100 | 4.9600 | 4.7057 | 113,723 |
| Sep 4, 2024 | 4.9300 | 4.9900 | 4.9300 | 4.9700 | 4.7152 | 37,644 |
| Sep 3, 2024 | 4.9500 | 4.9900 | 4.9400 | 4.9500 | 4.6962 | 200,103 |
| Sep 2, 2024 | 4.9000 | 4.9500 | 4.8700 | 4.9500 | 4.6962 | 486,976 |
| Aug 30, 2024 | 4.8800 | 5.0000 | 4.8600 | 4.9000 | 4.6488 | 667,463 |
| Aug 29, 2024 | 5.0900 | 5.0900 | 4.9200 | 4.9200 | 4.6678 | 610,917 |
| Aug 28, 2024 | 4.9200 | 5.0500 | 4.9200 | 5.0500 | 4.7911 | 244,155 |
| Aug 27, 2024 | 4.8900 | 5.0000 | 4.8900 | 4.9500 | 4.6962 | 84,157 |
| Aug 26, 2024 | 4.8500 | 4.9000 | 4.8400 | 4.8800 | 4.6298 | 93,053 |
| Aug 23, 2024 | 4.8500 | 4.9000 | 4.8300 | 4.9000 | 4.6488 | 72,908 |
| Aug 22, 2024 | 4.7100 | 4.8600 | 4.7100 | 4.8200 | 4.5729 | 38,619 |
| Aug 21, 2024 | 4.7600 | 4.7800 | 4.7100 | 4.7100 | 4.4685 | 137,696 |
| Aug 20, 2024 | 4.7700 | 4.7800 | 4.7400 | 4.7800 | 4.5349 | 52,949 |
| Aug 19, 2024 | 4.7800 | 4.8700 | 4.7400 | 4.8700 | 4.6203 | 128,097 |
| Aug 16, 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.5065 | 220,376 |
| Aug 15, 2024 | 4.5000 | 4.7000 | 4.5000 | 4.6700 | 4.4306 | 127,888 |
| Aug 14, 2024 | 4.3300 | 4.5000 | 4.3300 | 4.4800 | 4.2503 | 72,725 |
| Aug 13, 2024 | 4.5000 | 4.5000 | 4.3900 | 4.3900 | 4.1649 | 79,898 |
| Aug 12, 2024 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | 4.2693 | 50,169 |
| Aug 9, 2024 | 4.4200 | 4.4200 | 4.3400 | 4.3600 | 4.1365 | 122,255 |
| Aug 8, 2024 | 4.4400 | 4.4400 | 4.3800 | 4.4000 | 4.1744 | 75,095 |
| Aug 7, 2024 | 4.5400 | 4.5400 | 4.4500 | 4.4500 | 4.2219 | 76,782 |
| Aug 6, 2024 | 4.5900 | 4.5900 | 4.5300 | 4.5300 | 4.2978 | 109,392 |
| Aug 5, 2024 | 4.5900 | 4.6000 | 4.5500 | 4.6000 | 4.3642 | 125,053 |
| Aug 2, 2024 | 4.5000 | 4.5900 | 4.4900 | 4.5900 | 4.3547 | 119,618 |
| Aug 1, 2024 | 4.4800 | 4.5500 | 4.4800 | 4.5200 | 4.2883 | 53,634 |
| Jul 31, 2024 | 4.4500 | 4.5000 | 4.4500 | 4.4500 | 4.2219 | 87,274 |
| Jul 30, 2024 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | 4.2219 | 52,124 |
| Jul 29, 2024 | 4.4100 | 4.4300 | 4.4100 | 4.4300 | 4.2029 | 60,807 |
| Jul 26, 2024 | 4.4700 | 4.5500 | 4.4100 | 4.4100 | 4.1839 | 159,684 |
| Jul 25, 2024 | 4.4000 | 4.4600 | 4.3600 | 4.4600 | 4.2313 | 42,324 |
| Jul 24, 2024 | 4.3500 | 4.4000 | 4.3200 | 4.4000 | 4.1744 | 97,402 |
| Jul 23, 2024 | 4.4600 | 4.4600 | 4.3100 | 4.3500 | 4.1270 | 61,893 |
| Jul 22, 2024 | 4.5000 | 4.6000 | 4.4100 | 4.4600 | 4.2313 | 133,730 |
| Jul 19, 2024 | 4.4700 | 4.5500 | 4.4000 | 4.5500 | 4.3167 | 634,342 |
| Jul 18, 2024 | 4.4800 | 4.5000 | 4.4500 | 4.4700 | 4.2408 | 61,502 |
| Jul 17, 2024 | 4.3600 | 4.4800 | 4.3600 | 4.4700 | 4.2408 | 73,135 |
| Jul 16, 2024 | 4.3700 | 4.3900 | 4.2900 | 4.3900 | 4.1649 | 39,117 |
| Jul 15, 2024 | 4.2600 | 4.3900 | 4.2600 | 4.3700 | 4.1460 | 60,892 |
| Jul 12, 2024 | 4.2000 | 4.2800 | 4.1800 | 4.2800 | 4.0606 | 72,118 |
| Jul 11, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9847 | - |
| Jul 10, 2024 | 4.0300 | 4.2000 | 4.0300 | 4.2000 | 3.9847 | 15,925 |
| Jul 9, 2024 | 3.9000 | 4.0200 | 3.8700 | 4.0200 | 3.8139 | 107,274 |
| Jul 8, 2024 | 3.8400 | 3.8900 | 3.8400 | 3.8900 | 3.6906 | 51,928 |
| Jul 5, 2024 | 3.7400 | 3.8900 | 3.7400 | 3.8900 | 3.6906 | 39,890 |
| Jul 4, 2024 | 3.7500 | 3.7800 | 3.7500 | 3.7500 | 3.5577 | 89,844 |
| Jul 3, 2024 | 3.7700 | 3.7700 | 3.7300 | 3.7600 | 3.5672 | 109,697 |
| Jul 2, 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.5957 | 105,750 |
| Jul 1, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.5672 | - |
| Jun 27, 2024 | 3.9300 | 3.9300 | 3.7600 | 3.7600 | 3.5672 | 165,507 |
| Jun 26, 2024 | 3.8000 | 3.9500 | 3.8000 | 3.9400 | 3.7380 | 72,873 |
| Jun 25, 2024 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | 3.6052 | 59,778 |
| Jun 24, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.5672 | - |
| Jun 21, 2024 | 3.6900 | 3.7600 | 3.6900 | 3.7600 | 3.5672 | 347,144 |
| Jun 20, 2024 | 3.6900 | 3.7200 | 3.6900 | 3.6900 | 3.5008 | 102,006 |
| Jun 19, 2024 | 3.7300 | 3.7300 | 3.7000 | 3.7100 | 3.5198 | 248,444 |
| Jun 18, 2024 | 3.7600 | 3.7900 | 3.7200 | 3.7400 | 3.5483 | 65,843 |
| Jun 17, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.6242 | - |
| Jun 14, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8200 | 3.6242 | 226,299 |
| Jun 13, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.8400 | 3.6431 | 97,822 |
| Jun 12, 2024 | 3.8400 | 3.8600 | 3.8100 | 3.8100 | 3.6147 | 252,458 |
| Jun 11, 2024 | 3.8200 | 3.8500 | 3.8200 | 3.8400 | 3.6431 | 327,726 |
| Jun 10, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | 3.6052 | 123,189 |
| Jun 7, 2024 | 3.8000 | 3.8500 | 3.7500 | 3.8200 | 3.6242 | 252,963 |
| Jun 6, 2024 | 3.9000 | 3.9800 | 3.8200 | 3.9100 | 3.7095 | 152,040 |
| Jun 5, 2024 | 3.7100 | 3.8000 | 3.7000 | 3.7900 | 3.5957 | 341,590 |
| Jun 4, 2024 | 3.5600 | 3.8200 | 3.5600 | 3.7000 | 3.5103 | 94,347 |
| May 31, 2024 | 3.5100 | 3.5300 | 3.3500 | 3.5300 | 3.3490 | 409,644 |
| May 30, 2024 | 3.7000 | 3.7000 | 3.5100 | 3.5300 | 3.3490 | 140,656 |
| May 29, 2024 | 3.8400 | 3.8900 | 3.7500 | 3.7500 | 3.5577 | 96,532 |
| May 28, 2024 | 3.8300 | 3.8600 | 3.8100 | 3.8600 | 3.6621 | 105,298 |
| May 27, 2024 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 3.6526 | 29,568 |
| May 24, 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9300 | 3.7285 | 146,354 |
| May 23, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9300 | 3.7285 | 330,955 |
Related Tickers
H2O.F Enapter AG
2.8800
+3.97%
2GB.F 2G Energy AG
31.00
-2.82%
6383.T Daifuku Co., Ltd.
3,627.00
+0.67%
DUE.DE Dürr Aktiengesellschaft
21.55
-2.49%
KRN.DE Krones AG
139.20
-1.00%
FUC.MU Fanuc Corp
23.90
-0.46%
SALT-B.ST SaltX Technology Holding AB (publ)
4.3050
+1.41%
AALB.AS Aalberts N.V.
29.74
-1.26%
7012.T Kawasaki Heavy Industries, Ltd.
9,185.00
+1.51%
DEZ.DE DEUTZ Aktiengesellschaft
7.04
-0.71%