At close: December 20 at 6:34:05 PM GMT+1
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 20, 2024 | 14.88 | 14.88 | 14.63 | 14.63 | 14.63 | - |
| Dec 19, 2024 | 15.32 | 15.32 | 15.25 | 15.25 | 15.25 | - |
| Dec 18, 2024 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | - |
| Dec 17, 2024 | 15.09 | 15.09 | 15.02 | 15.02 | 15.02 | - |
| Dec 16, 2024 | 15.05 | 15.05 | 14.85 | 14.95 | 14.95 | - |
| Dec 13, 2024 | 14.84 | 14.84 | 14.64 | 14.64 | 14.64 | - |
| Dec 12, 2024 | 14.68 | 14.68 | 14.65 | 14.65 | 14.65 | - |
| Dec 11, 2024 | 14.65 | 14.70 | 14.64 | 14.64 | 14.64 | - |
| Dec 10, 2024 | 14.98 | 15.02 | 14.98 | 15.02 | 15.02 | - |
| Dec 9, 2024 | 15.27 | 15.32 | 15.13 | 15.32 | 15.32 | - |
| Dec 6, 2024 | 14.89 | 14.97 | 14.89 | 14.91 | 14.91 | - |
| Dec 5, 2024 | 15.18 | 15.18 | 15.12 | 15.12 | 15.12 | - |
| Dec 4, 2024 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | - |
| Dec 3, 2024 | 15.22 | 15.32 | 15.22 | 15.28 | 15.28 | - |
| Dec 2, 2024 | 15.30 | 15.41 | 15.30 | 15.36 | 15.36 | - |
| Nov 29, 2024 | 15.29 | 15.47 | 15.29 | 15.47 | 15.47 | - |
| Nov 28, 2024 | 14.60 | 14.82 | 14.60 | 14.82 | 14.82 | - |
| Nov 27, 2024 | 14.48 | 14.54 | 14.48 | 14.54 | 14.54 | - |
| Nov 26, 2024 | 14.66 | 14.66 | 14.63 | 14.63 | 14.63 | - |
| Nov 25, 2024 | 14.43 | 14.53 | 14.20 | 14.49 | 14.49 | - |
| Nov 22, 2024 | 14.04 | 14.04 | 13.90 | 13.90 | 13.90 | - |
| Nov 21, 2024 | 13.82 | 13.84 | 13.48 | 13.48 | 13.48 | 30 |
| Nov 20, 2024 | 14.23 | 14.27 | 14.23 | 14.27 | 14.27 | - |
| Nov 19, 2024 | 13.90 | 14.28 | 13.90 | 14.28 | 14.28 | 70 |
| Nov 18, 2024 | 14.17 | 14.29 | 14.08 | 14.15 | 14.15 | 19 |
| Nov 15, 2024 | 14.03 | 14.06 | 13.95 | 13.98 | 13.98 | - |
| Nov 14, 2024 | 14.13 | 14.16 | 14.13 | 14.14 | 14.14 | - |
| Nov 13, 2024 | 14.24 | 14.34 | 14.16 | 14.16 | 14.16 | - |
| Nov 12, 2024 | 14.81 | 14.81 | 14.69 | 14.80 | 14.80 | - |
| Nov 11, 2024 | 14.16 | 15.49 | 14.16 | 15.01 | 15.01 | 270 |
| Nov 8, 2024 | 14.36 | 14.43 | 14.09 | 14.09 | 14.09 | - |
| Nov 7, 2024 | 14.08 | 14.14 | 13.85 | 13.85 | 13.85 | 100 |
| Nov 6, 2024 | 13.85 | 13.93 | 13.85 | 13.93 | 13.93 | - |
| Nov 5, 2024 | 13.55 | 13.55 | 13.46 | 13.46 | 13.46 | - |
| Nov 4, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Nov 1, 2024 | 12.94 | 13.01 | 12.91 | 13.01 | 13.01 | - |
| Oct 31, 2024 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | - |
| Oct 30, 2024 | 12.74 | 12.74 | 12.44 | 12.45 | 12.45 | - |
| Oct 29, 2024 | 12.73 | 12.76 | 12.48 | 12.48 | 12.48 | - |
| Oct 28, 2024 | 13.10 | 13.12 | 13.03 | 13.03 | 13.03 | - |
| Oct 25, 2024 | 12.79 | 12.97 | 12.79 | 12.90 | 12.90 | - |
| Oct 24, 2024 | 13.25 | 13.31 | 13.25 | 13.30 | 13.30 | - |
| Oct 23, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Oct 22, 2024 | 13.02 | 13.09 | 13.02 | 13.09 | 13.09 | - |
| Oct 21, 2024 | 13.32 | 13.41 | 13.31 | 13.41 | 13.41 | - |
| Oct 18, 2024 | 13.55 | 13.85 | 13.55 | 13.81 | 13.81 | - |
| Oct 17, 2024 | 12.97 | 12.98 | 12.97 | 12.98 | 12.98 | - |
| Oct 16, 2024 | 13.05 | 13.10 | 13.05 | 13.08 | 13.08 | - |
| Oct 15, 2024 | 13.39 | 13.46 | 13.36 | 13.37 | 13.37 | - |
| Oct 14, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Oct 11, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Oct 10, 2024 | 12.90 | 13.30 | 12.90 | 12.94 | 12.94 | 75 |
| Oct 9, 2024 | 12.74 | 12.74 | 12.70 | 12.70 | 12.70 | - |
| Oct 8, 2024 | 12.60 | 12.69 | 12.60 | 12.69 | 12.69 | - |
| Oct 7, 2024 | 12.78 | 12.78 | 12.43 | 12.43 | 12.43 | - |
| Oct 4, 2024 | 12.74 | 12.86 | 12.74 | 12.80 | 12.80 | - |
| Oct 3, 2024 | 12.80 | 12.81 | 12.80 | 12.81 | 12.81 | - |
| Oct 2, 2024 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | - |
| Oct 1, 2024 | 13.05 | 13.05 | 12.76 | 12.80 | 12.80 | - |
| Sep 30, 2024 | 12.85 | 12.86 | 12.47 | 12.47 | 12.47 | - |
| Sep 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 26, 2024 | 12.74 | 12.74 | 12.64 | 12.64 | 12.64 | - |
| Sep 25, 2024 | 12.45 | 12.45 | 12.28 | 12.32 | 12.32 | - |
| Sep 24, 2024 | 12.70 | 12.90 | 12.42 | 12.65 | 12.65 | 3,000 |
| Sep 23, 2024 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 250 |
| Sep 20, 2024 | 12.09 | 12.14 | 12.04 | 12.14 | 12.14 | - |
| Sep 19, 2024 | 11.35 | 11.35 | 11.30 | 11.30 | 11.30 | - |
| Sep 18, 2024 | 10.81 | 10.85 | 10.77 | 10.77 | 10.77 | - |
| Sep 17, 2024 | 10.95 | 11.13 | 10.95 | 11.05 | 11.05 | - |
| Sep 16, 2024 | 10.85 | 10.90 | 10.65 | 10.66 | 10.66 | - |
| Sep 13, 2024 | 11.66 | 11.88 | 11.49 | 11.57 | 11.57 | - |
| Sep 12, 2024 | 11.51 | 11.73 | 11.51 | 11.68 | 11.68 | - |
| Sep 11, 2024 | 10.95 | 11.07 | 10.95 | 11.07 | 11.07 | - |
| Sep 10, 2024 | 10.95 | 10.95 | 10.92 | 10.94 | 10.94 | - |
| Sep 9, 2024 | 10.55 | 10.70 | 10.55 | 10.69 | 10.69 | - |
| Sep 6, 2024 | 10.73 | 10.77 | 10.68 | 10.68 | 10.68 | - |
| Sep 5, 2024 | 10.59 | 10.62 | 10.58 | 10.61 | 10.61 | - |
| Sep 4, 2024 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | - |
| Sep 3, 2024 | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | - |
| Sep 2, 2024 | 10.95 | 10.95 | 10.85 | 10.95 | 10.95 | - |
| Aug 30, 2024 | 11.40 | 11.42 | 11.28 | 11.29 | 11.29 | - |
| Aug 29, 2024 | 11.49 | 11.49 | 11.30 | 11.39 | 11.39 | 25 |
| Aug 28, 2024 | 11.52 | 11.52 | 11.51 | 11.52 | 11.52 | - |
| Aug 27, 2024 | 12.09 | 12.09 | 11.82 | 11.82 | 11.82 | - |
| Aug 26, 2024 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | - |
| Aug 23, 2024 | 11.69 | 11.69 | 11.52 | 11.52 | 11.52 | - |
| Aug 22, 2024 | 11.95 | 12.00 | 11.94 | 11.94 | 11.94 | - |
| Aug 21, 2024 | 12.02 | 12.22 | 11.85 | 11.98 | 11.98 | - |
| Aug 20, 2024 | 11.99 | 11.99 | 11.90 | 11.91 | 11.91 | - |
| Aug 19, 2024 | 11.85 | 12.10 | 11.80 | 11.91 | 11.91 | 217 |
| Aug 16, 2024 | 11.57 | 11.60 | 11.55 | 11.59 | 11.59 | - |
| Aug 15, 2024 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | - |
| Aug 14, 2024 | 11.20 | 11.20 | 11.08 | 11.08 | 11.08 | - |
| Aug 13, 2024 | 10.80 | 10.85 | 10.64 | 10.85 | 10.85 | - |
| Aug 12, 2024 | 10.87 | 10.87 | 10.80 | 10.80 | 10.80 | - |
| Aug 9, 2024 | 10.75 | 10.75 | 10.71 | 10.72 | 10.72 | - |
| Aug 8, 2024 | 10.48 | 10.57 | 10.48 | 10.56 | 10.56 | - |
| Aug 7, 2024 | 10.57 | 10.65 | 10.28 | 10.28 | 10.28 | - |
| Aug 6, 2024 | 10.59 | 10.85 | 10.59 | 10.85 | 10.85 | - |
| Aug 5, 2024 | 10.13 | 10.39 | 9.68 | 9.95 | 9.95 | - |
| Aug 2, 2024 | 11.31 | 11.38 | 10.88 | 11.02 | 11.02 | 1,000 |
| Aug 1, 2024 | 11.60 | 11.80 | 11.60 | 11.62 | 11.62 | 200 |
| Jul 31, 2024 | 11.38 | 11.57 | 11.38 | 11.48 | 11.48 | - |
| Jul 30, 2024 | 11.76 | 11.98 | 11.76 | 11.92 | 11.92 | - |
| Jul 29, 2024 | 11.92 | 12.07 | 11.90 | 12.07 | 12.07 | - |
| Jul 26, 2024 | 11.87 | 11.87 | 11.68 | 11.81 | 11.81 | - |
| Jul 25, 2024 | 11.70 | 11.94 | 11.69 | 11.94 | 11.94 | - |
| Jul 24, 2024 | 11.88 | 11.88 | 11.50 | 11.65 | 11.65 | 1,005 |
| Jul 23, 2024 | 12.44 | 12.44 | 12.06 | 12.06 | 12.06 | 200 |
| Jul 22, 2024 | 12.40 | 12.40 | 12.08 | 12.26 | 12.26 | 1,564 |
| Jul 19, 2024 | 12.00 | 12.01 | 11.88 | 11.88 | 11.88 | 295 |
| Jul 18, 2024 | 11.81 | 12.18 | 11.81 | 12.18 | 12.18 | 500 |
| Jul 17, 2024 | 12.34 | 12.34 | 11.92 | 12.17 | 12.17 | 150 |
| Jul 16, 2024 | 12.21 | 12.26 | 12.21 | 12.25 | 12.25 | - |
| Jul 15, 2024 | 12.57 | 12.90 | 12.52 | 12.52 | 12.52 | 290 |
| Jul 12, 2024 | 12.38 | 12.78 | 12.30 | 12.62 | 12.62 | 980 |
| Jul 11, 2024 | 12.07 | 12.68 | 11.90 | 12.12 | 12.12 | 877 |
| Jul 10, 2024 | 10.98 | 11.48 | 10.90 | 11.45 | 11.45 | 300 |
| Jul 9, 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - |
| Jul 8, 2024 | 11.33 | 11.55 | 11.22 | 11.34 | 11.34 | 750 |
| Jul 5, 2024 | 11.40 | 11.48 | 11.40 | 11.48 | 11.48 | - |
| Jul 4, 2024 | 11.49 | 11.49 | 11.30 | 11.30 | 11.30 | 20 |
| Jul 3, 2024 | 11.35 | 11.45 | 11.34 | 11.44 | 11.44 | - |
| Jul 2, 2024 | 11.35 | 11.37 | 11.31 | 11.31 | 11.31 | - |
| Jul 1, 2024 | 11.17 | 11.70 | 11.17 | 11.39 | 11.39 | 200 |
| Jun 28, 2024 | 11.59 | 11.59 | 11.57 | 11.57 | 11.57 | - |
| Jun 27, 2024 | 11.55 | 11.55 | 11.36 | 11.36 | 11.36 | - |
| Jun 26, 2024 | 11.87 | 11.87 | 11.77 | 11.84 | 11.84 | - |
| Jun 25, 2024 | 11.56 | 12.14 | 11.56 | 11.76 | 11.76 | 292 |
| Jun 24, 2024 | 11.41 | 11.52 | 11.20 | 11.38 | 11.38 | 10 |
| Jun 21, 2024 | 11.40 | 11.41 | 11.40 | 11.40 | 11.40 | - |
| Jun 20, 2024 | 11.27 | 11.73 | 11.27 | 11.39 | 11.39 | 2,283 |
| Jun 19, 2024 | 11.15 | 11.38 | 11.15 | 11.36 | 11.36 | 150 |
| Jun 18, 2024 | 10.65 | 10.65 | 10.32 | 10.65 | 10.65 | 4,000 |
| Jun 17, 2024 | 10.58 | 11.00 | 10.58 | 10.69 | 10.69 | 1,580 |
| Jun 14, 2024 | 10.20 | 10.38 | 10.20 | 10.38 | 10.38 | - |
| Jun 13, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jun 12, 2024 | 10.30 | 10.31 | 10.28 | 10.31 | 10.31 | - |
| Jun 11, 2024 | 10.31 | 10.31 | 10.18 | 10.18 | 10.18 | - |
| Jun 10, 2024 | 10.60 | 11.30 | 10.60 | 10.90 | 10.90 | 15,000 |
| Jun 7, 2024 | 10.90 | 10.90 | 10.31 | 10.60 | 10.60 | 1,511 |
| Jun 6, 2024 | 11.17 | 11.58 | 11.17 | 11.23 | 11.23 | 1,967 |
| Jun 5, 2024 | 11.06 | 11.47 | 11.01 | 11.29 | 11.29 | 240 |
| Jun 4, 2024 | 11.16 | 11.36 | 11.08 | 11.20 | 11.20 | 655 |
| Jun 3, 2024 | 11.14 | 11.39 | 11.07 | 11.39 | 11.39 | 790 |
| May 31, 2024 | 11.10 | 11.69 | 11.10 | 11.40 | 11.40 | 4,621 |
| May 30, 2024 | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | - |
| May 29, 2024 | 9.52 | 9.84 | 9.52 | 9.64 | 9.64 | 1,000 |
| May 28, 2024 | 9.60 | 9.79 | 9.40 | 9.68 | 9.68 | 765 |
| May 27, 2024 | 9.82 | 9.99 | 9.77 | 9.91 | 9.91 | 3,900 |
| May 24, 2024 | 9.51 | 9.75 | 9.51 | 9.61 | 9.61 | 20,950 |
| May 23, 2024 | 9.69 | 9.92 | 9.69 | 9.71 | 9.71 | 1,030 |
| May 22, 2024 | 9.74 | 9.74 | 9.71 | 9.71 | 9.71 | - |
| May 21, 2024 | 9.42 | 9.61 | 9.42 | 9.61 | 9.61 | - |
| May 20, 2024 | 9.36 | 9.60 | 9.36 | 9.50 | 9.50 | - |
| May 17, 2024 | 9.16 | 9.23 | 9.10 | 9.23 | 9.23 | - |
| May 16, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
| May 15, 2024 | 9.37 | 9.38 | 9.37 | 9.38 | 9.38 | - |
| May 14, 2024 | 9.18 | 9.34 | 9.18 | 9.34 | 9.34 | - |
| May 13, 2024 | 9.35 | 9.36 | 9.35 | 9.35 | 9.35 | - |
| May 10, 2024 | 9.39 | 9.40 | 9.38 | 9.38 | 9.38 | - |
| May 9, 2024 | 9.33 | 9.34 | 9.33 | 9.34 | 9.34 | - |
| May 8, 2024 | 9.30 | 9.38 | 9.28 | 9.38 | 9.38 | - |
| May 7, 2024 | 9.16 | 9.17 | 9.16 | 9.17 | 9.17 | - |
| May 6, 2024 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| May 3, 2024 | 9.31 | 9.32 | 9.23 | 9.24 | 9.24 | - |
| May 2, 2024 | 9.08 | 9.46 | 8.93 | 9.06 | 9.06 | 142 |
| Apr 30, 2024 | 9.15 | 9.15 | 9.07 | 9.10 | 9.10 | - |
| Apr 29, 2024 | 9.30 | 9.39 | 9.22 | 9.39 | 9.39 | - |
| Apr 26, 2024 | 9.09 | 9.09 | 8.96 | 8.98 | 8.98 | - |
| Apr 25, 2024 | 9.37 | 9.37 | 8.83 | 8.88 | 8.88 | - |
| Apr 24, 2024 | 9.50 | 9.50 | 8.93 | 9.39 | 9.39 | 500 |
| Apr 23, 2024 | 8.66 | 9.20 | 8.63 | 9.04 | 9.04 | 45 |
| Apr 22, 2024 | 8.34 | 8.44 | 8.34 | 8.40 | 8.40 | - |
| Apr 19, 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| Apr 18, 2024 | 8.09 | 8.17 | 8.09 | 8.16 | 8.16 | - |
| Apr 17, 2024 | 7.76 | 7.80 | 7.76 | 7.76 | 7.76 | - |
| Apr 16, 2024 | 7.85 | 7.89 | 7.79 | 7.89 | 7.89 | - |
| Apr 15, 2024 | 7.85 | 7.89 | 7.84 | 7.89 | 7.89 | - |
| Apr 12, 2024 | 7.87 | 7.89 | 7.75 | 7.75 | 7.75 | - |
| Apr 11, 2024 | 7.70 | 8.19 | 7.70 | 7.93 | 7.93 | 1,500 |
| Apr 10, 2024 | 7.56 | 7.76 | 7.56 | 7.69 | 7.69 | - |
| Apr 9, 2024 | 7.55 | 7.56 | 7.55 | 7.56 | 7.56 | - |
| Apr 8, 2024 | 7.43 | 7.71 | 7.43 | 7.62 | 7.62 | 600 |
| Apr 5, 2024 | 7.58 | 7.59 | 7.58 | 7.58 | 7.58 | - |
| Apr 4, 2024 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | - |
| Apr 3, 2024 | 7.25 | 7.36 | 7.24 | 7.36 | 7.36 | - |
| Apr 2, 2024 | 7.63 | 7.75 | 7.61 | 7.75 | 7.75 | - |
| Mar 28, 2024 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | - |
| Mar 27, 2024 | 7.74 | 7.80 | 7.74 | 7.80 | 7.80 | - |
| Mar 26, 2024 | 7.76 | 7.76 | 7.75 | 7.75 | 7.75 | - |
| Mar 25, 2024 | 7.61 | 7.66 | 7.61 | 7.62 | 7.62 | - |
| Mar 22, 2024 | 7.41 | 7.49 | 7.41 | 7.49 | 7.49 | - |
| Mar 21, 2024 | 8.03 | 8.03 | 7.90 | 7.90 | 7.90 | - |
| Mar 20, 2024 | 7.48 | 7.60 | 7.48 | 7.60 | 7.60 | - |
| Mar 19, 2024 | 7.58 | 7.58 | 7.31 | 7.47 | 7.47 | 400 |
| Mar 18, 2024 | 7.54 | 7.65 | 7.24 | 7.57 | 7.57 | 873 |
| Mar 15, 2024 | 7.24 | 7.24 | 7.22 | 7.23 | 7.23 | - |
| Mar 14, 2024 | 6.97 | 6.98 | 6.96 | 6.97 | 6.97 | - |
| Mar 13, 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - |
| Mar 12, 2024 | 6.79 | 6.80 | 6.78 | 6.79 | 6.79 | - |
| Mar 11, 2024 | 6.82 | 6.84 | 6.82 | 6.84 | 6.84 | - |
| Mar 8, 2024 | 7.08 | 7.09 | 6.97 | 7.07 | 7.07 | - |
| Mar 7, 2024 | 6.83 | 6.86 | 6.74 | 6.74 | 6.74 | - |
| Mar 6, 2024 | 6.85 | 6.95 | 6.85 | 6.94 | 6.94 | - |
| Mar 5, 2024 | 7.19 | 7.30 | 7.10 | 7.10 | 7.10 | 1,000 |
| Mar 4, 2024 | 7.12 | 7.12 | 6.80 | 7.07 | 7.07 | 490 |
| Mar 1, 2024 | 7.21 | 7.32 | 7.20 | 7.31 | 7.31 | - |
| Feb 29, 2024 | 7.34 | 7.54 | 7.33 | 7.54 | 7.54 | - |
| Feb 28, 2024 | 7.27 | 7.27 | 7.17 | 7.17 | 7.17 | - |
| Feb 27, 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | - |
| Feb 26, 2024 | 6.62 | 6.62 | 6.60 | 6.61 | 6.61 | - |
| Feb 23, 2024 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | - |
| Feb 22, 2024 | 6.68 | 6.69 | 6.67 | 6.67 | 6.67 | - |
| Feb 21, 2024 | 6.68 | 6.68 | 6.67 | 6.67 | 6.67 | - |
| Feb 20, 2024 | 6.85 | 6.86 | 6.85 | 6.85 | 6.85 | - |
| Feb 19, 2024 | 6.89 | 6.90 | 6.76 | 6.76 | 6.76 | - |
| Feb 16, 2024 | 6.50 | 6.77 | 6.50 | 6.77 | 6.77 | - |
| Feb 15, 2024 | 6.71 | 6.71 | 6.53 | 6.58 | 6.58 | - |
| Feb 14, 2024 | 6.95 | 6.96 | 6.95 | 6.96 | 6.96 | - |
| Feb 13, 2024 | 6.99 | 7.02 | 6.99 | 7.00 | 7.00 | - |
| Feb 12, 2024 | 7.30 | 7.30 | 7.10 | 7.11 | 7.11 | - |
| Feb 9, 2024 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | - |
| Feb 8, 2024 | 7.45 | 7.45 | 7.19 | 7.37 | 7.37 | 1,500 |
| Feb 7, 2024 | 7.18 | 7.18 | 7.17 | 7.17 | 7.17 | - |
| Feb 6, 2024 | 7.11 | 7.25 | 7.11 | 7.15 | 7.15 | 1,000 |
| Feb 5, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Feb 2, 2024 | 7.25 | 7.25 | 7.11 | 7.12 | 7.12 | - |
| Feb 1, 2024 | 7.03 | 7.03 | 6.87 | 6.88 | 6.88 | - |
| Jan 31, 2024 | 6.89 | 6.90 | 6.85 | 6.85 | 6.85 | - |
| Jan 30, 2024 | 7.14 | 7.14 | 7.00 | 7.01 | 7.01 | - |
| Jan 29, 2024 | 6.90 | 6.91 | 6.82 | 6.85 | 6.85 | - |
| Jan 26, 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - |
| Jan 25, 2024 | 6.81 | 6.81 | 6.65 | 6.75 | 6.75 | 1,500 |
| Jan 24, 2024 | 6.67 | 6.68 | 6.35 | 6.60 | 6.60 | 825 |
| Jan 23, 2024 | 6.73 | 6.73 | 6.71 | 6.72 | 6.72 | - |
| Jan 22, 2024 | 6.70 | 6.76 | 6.69 | 6.69 | 6.69 | - |
| Jan 19, 2024 | 6.70 | 6.71 | 6.68 | 6.68 | 6.68 | - |
| Jan 18, 2024 | 6.57 | 6.58 | 6.53 | 6.53 | 6.53 | - |
| Jan 17, 2024 | 6.76 | 6.76 | 6.41 | 6.41 | 6.41 | - |
| Jan 16, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Jan 15, 2024 | 6.49 | 6.51 | 6.49 | 6.51 | 6.51 | - |
| Jan 12, 2024 | 6.42 | 6.44 | 6.42 | 6.43 | 6.43 | - |
| Jan 11, 2024 | 6.21 | 6.21 | 6.17 | 6.18 | 6.18 | - |
| Jan 10, 2024 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | - |
| Jan 9, 2024 | 5.75 | 5.81 | 5.75 | 5.81 | 5.81 | - |
| Jan 8, 2024 | 5.73 | 5.83 | 5.72 | 5.80 | 5.80 | - |
| Jan 5, 2024 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | - |
| Jan 4, 2024 | 5.89 | 5.91 | 5.88 | 5.89 | 5.89 | - |
| Jan 3, 2024 | 6.00 | 6.00 | 5.97 | 5.98 | 5.98 | - |
| Jan 2, 2024 | 6.25 | 6.33 | 6.23 | 6.28 | 6.28 | - |
| Dec 29, 2023 | 6.21 | 6.21 | 6.17 | 6.17 | 6.17 | - |
| Dec 28, 2023 | 6.15 | 6.17 | 6.13 | 6.17 | 6.17 | - |
| Dec 27, 2023 | 6.03 | 6.19 | 6.02 | 6.18 | 6.18 | - |
| Dec 22, 2023 | 5.86 | 5.87 | 5.86 | 5.87 | 5.87 | - |
| Dec 21, 2023 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | - |
| Dec 20, 2023 | 6.04 | 6.04 | 5.94 | 5.98 | 5.98 | - |
Related Tickers
PPTDF PeptiDream Inc.
17.15
0.00%
RAD.AX Radiopharm Theranostics Limited
0.0240
+14.29%
ZLDPF Zealand Pharma A/S
100.51
-0.48%
SLRN Acelyrin, Inc.
3.1500
-2.17%
BCYC Bicycle Therapeutics plc
14.68
-2.13%
ATNM Actinium Pharmaceuticals, Inc.
1.2900
+15.18%
VRNA Verona Pharma plc
42.02
+1.94%
QURE uniQure N.V.
16.98
+9.76%
ADMA ADMA Biologics, Inc.
17.40
-2.79%