5.12
-0.02
(-0.39%)
At close: 5:35:31 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 |
|---|---|---|---|---|---|---|
| Jan 15, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 31 |
| Jan 14, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jan 13, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 10, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 9, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 8, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 7, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 6, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Jan 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Jan 2, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Dec 30, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Dec 27, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Dec 23, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Dec 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 19, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Dec 18, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Dec 17, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Dec 16, 2024 | 4.98 | 5.06 | 4.98 | 5.06 | 5.06 | 600 |
| Dec 13, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Dec 12, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| Dec 11, 2024 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | 880 |
| Dec 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Dec 9, 2024 | 5.04 | 5.04 | 4.97 | 5.02 | 5.02 | 6 |
| Dec 6, 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 5.00 | 1,300 |
| Dec 5, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 4, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Dec 3, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Dec 2, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Nov 29, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Nov 28, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Nov 27, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Nov 26, 2024 | 4.83 | 4.85 | 4.83 | 4.84 | 4.84 | 450 |
| Nov 25, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Nov 22, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Nov 21, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 160 |
| Nov 20, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Nov 19, 2024 | 5.02 | 5.02 | 4.95 | 4.95 | 4.95 | 709 |
| Nov 18, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Nov 15, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Nov 14, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Nov 13, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 12, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Nov 11, 2024 | 5.16 | 5.30 | 5.14 | 5.30 | 5.30 | 1,000 |
| Nov 8, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Nov 7, 2024 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 5 |
| Nov 6, 2024 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 2 |
| Nov 5, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Nov 4, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Nov 1, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Oct 31, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Oct 30, 2024 | 5.46 | 5.46 | 5.34 | 5.34 | 5.34 | 332 |
| Oct 29, 2024 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 468 |
| Oct 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 25, 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 410 |
| Oct 24, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2 |
| Oct 23, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Oct 22, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Oct 21, 2024 | 5.52 | 5.56 | 5.50 | 5.56 | 5.56 | 670 |
| Oct 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 17, 2024 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | 55 |
| Oct 16, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Oct 15, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Oct 14, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 11, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 10, 2024 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 48 |
| Oct 9, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Oct 8, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 7, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Oct 4, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Oct 3, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Oct 2, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Oct 1, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Sep 30, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Sep 27, 2024 | 5.44 | 5.52 | 5.44 | 5.52 | 5.52 | 1 |
| Sep 26, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Sep 25, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Sep 24, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Sep 23, 2024 | 5.64 | 5.64 | 5.52 | 5.52 | 5.52 | 100 |
| Sep 20, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 19, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Sep 18, 2024 | 5.82 | 5.92 | 5.82 | 5.92 | 5.92 | 771 |
| Sep 17, 2024 | 5.58 | 5.62 | 5.58 | 5.62 | 5.62 | 2 |
| Sep 16, 2024 | 5.66 | 5.74 | 5.66 | 5.74 | 5.74 | 3 |
| Sep 13, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Sep 12, 2024 | 5.48 | 5.58 | 5.48 | 5.58 | 5.58 | 2 |
| Sep 11, 2024 | 5.46 | 5.46 | 5.44 | 5.44 | 5.44 | 1 |
| Sep 10, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Sep 9, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 5 |
| Sep 6, 2024 | 5.40 | 5.46 | 5.40 | 5.46 | 5.46 | 580 |
| Sep 5, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2 |
| Sep 4, 2024 | 5.56 | 5.56 | 5.36 | 5.44 | 5.44 | 103 |
| Sep 3, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Sep 2, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Aug 30, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Aug 29, 2024 | 5.46 | 5.56 | 5.46 | 5.56 | 5.56 | 180 |
| Aug 28, 2024 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 15 |
| Aug 27, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Aug 26, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Aug 23, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Aug 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Aug 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 330 |
| Aug 20, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Aug 19, 2024 | 5.44 | 5.48 | 5.44 | 5.48 | 5.48 | 83 |
| Aug 16, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Aug 15, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| Aug 14, 2024 | 5.46 | 5.50 | 5.46 | 5.50 | 5.50 | 50 |
| Aug 13, 2024 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | 2 |
| Aug 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 62 |
| Aug 9, 2024 | 5.40 | 5.56 | 5.40 | 5.56 | 5.56 | 601 |
| Aug 8, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 63 |
| Aug 7, 2024 | 5.50 | 5.64 | 5.50 | 5.64 | 5.64 | 207 |
| Aug 6, 2024 | 0.25 Dividend | |||||
| Aug 6, 2024 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 188 |
| Aug 5, 2024 | 5.76 | 5.76 | 5.58 | 5.66 | 5.41 | 1,292 |
| Aug 2, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.64 | 100 |
| Aug 1, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 5.73 | 8,000 |
| Jul 31, 2024 | 5.80 | 5.80 | 5.66 | 5.66 | 5.41 | 450 |
| Jul 30, 2024 | 5.80 | 5.80 | 5.72 | 5.72 | 5.47 | 1,140 |
| Jul 29, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | - |
| Jul 26, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | - |
| Jul 25, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.47 | - |
| Jul 24, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.49 | - |
| Jul 23, 2024 | 5.80 | 5.80 | 5.78 | 5.78 | 5.52 | 3,224 |
| Jul 22, 2024 | 5.76 | 5.78 | 5.76 | 5.78 | 5.52 | 150 |
| Jul 19, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.51 | - |
| Jul 18, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.52 | 200 |
| Jul 17, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | - |
| Jul 16, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Jul 15, 2024 | 5.80 | 5.80 | 5.74 | 5.74 | 5.49 | 140 |
| Jul 12, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.58 | - |
| Jul 11, 2024 | 6.12 | 6.12 | 5.98 | 5.98 | 5.72 | 18 |
| Jul 10, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.66 | - |
| Jul 9, 2024 | 6.06 | 6.06 | 5.90 | 6.00 | 5.73 | 2 |
| Jul 8, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.72 | 1,930 |
| Jul 5, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.85 | - |
| Jul 4, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.91 | - |
| Jul 3, 2024 | 6.12 | 6.20 | 6.10 | 6.10 | 5.83 | 1,700 |
| Jul 2, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.95 | - |
| Jul 1, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.14 | - |
| Jun 28, 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.14 | 100 |
| Jun 27, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.00 | - |
| Jun 26, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.00 | - |
| Jun 25, 2024 | 6.24 | 6.34 | 6.24 | 6.34 | 6.06 | 543 |
| Jun 24, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.89 | - |
| Jun 21, 2024 | 6.22 | 6.22 | 6.06 | 6.06 | 5.79 | 100 |
| Jun 20, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.87 | - |
| Jun 19, 2024 | 6.10 | 6.18 | 6.02 | 6.18 | 5.91 | 3,000 |
| Jun 18, 2024 | 6.34 | 6.34 | 6.22 | 6.22 | 5.95 | 100 |
| Jun 17, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.98 | - |
| Jun 14, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.17 | - |
| Jun 13, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.17 | 300 |
| Jun 12, 2024 | 6.10 | 6.26 | 6.10 | 6.26 | 5.98 | 620 |
| Jun 11, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.95 | - |
| Jun 10, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.91 | - |
| Jun 7, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.89 | - |
| Jun 6, 2024 | 6.04 | 6.18 | 6.04 | 6.18 | 5.91 | 1,293 |
| Jun 5, 2024 | 6.04 | 6.10 | 6.04 | 6.10 | 5.83 | 333 |
| Jun 4, 2024 | 6.16 | 6.22 | 6.10 | 6.10 | 5.83 | 2,200 |
| Jun 3, 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.89 | - |
| May 31, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 5.83 | 100 |
| May 30, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.91 | - |
| May 29, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.83 | - |
| May 28, 2024 | 6.10 | 6.10 | 6.00 | 6.00 | 5.73 | 20 |
| May 27, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 5.81 | - |
| May 24, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.79 | - |
| May 23, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.77 | - |
| May 22, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.62 | - |
| May 21, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.83 | - |
| May 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.83 | - |
| May 17, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | - |
| May 16, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.77 | - |
| May 15, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.79 | - |
| May 14, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.62 | - |
| May 13, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| May 10, 2024 | 5.86 | 5.98 | 5.86 | 5.98 | 5.72 | 2 |
| May 9, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.70 | - |
| May 8, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.72 | - |
| May 7, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 5.75 | - |
| May 6, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.72 | - |
| May 3, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.70 | - |
| May 2, 2024 | 5.94 | 5.98 | 5.94 | 5.98 | 5.72 | 4 |
| Apr 30, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.72 | - |
| Apr 29, 2024 | 6.06 | 6.06 | 6.04 | 6.04 | 5.77 | 5,378 |
| Apr 26, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.91 | - |
| Apr 25, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.79 | - |
| Apr 24, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 5.91 | - |
| Apr 23, 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.73 | 2,300 |
| Apr 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Apr 19, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Apr 18, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Apr 17, 2024 | 5.80 | 5.86 | 5.80 | 5.86 | 5.60 | 300 |
| Apr 16, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Apr 15, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | - |
| Apr 12, 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.56 | - |
| Apr 11, 2024 | 5.90 | 5.90 | 5.84 | 5.84 | 5.58 | 1,200 |
| Apr 10, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.52 | - |
| Apr 9, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Apr 8, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Apr 5, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.62 | - |
| Apr 4, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | - |
| Apr 3, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | - |
| Apr 2, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.47 | - |
| Mar 28, 2024 | 5.75 | 5.75 | 5.63 | 5.75 | 5.50 | 965 |
| Mar 27, 2024 | 5.75 | 5.83 | 5.75 | 5.83 | 5.57 | 10 |
| Mar 26, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.57 | - |
| Mar 25, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Mar 22, 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.60 | - |
| Mar 21, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.62 | - |
| Mar 20, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.62 | - |
| Mar 19, 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.62 | - |
| Mar 18, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.57 | - |
| Mar 15, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.59 | - |
| Mar 14, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.58 | - |
| Mar 13, 2024 | 5.82 | 5.92 | 5.82 | 5.92 | 5.66 | 600 |
| Mar 12, 2024 | 5.85 | 5.93 | 5.84 | 5.93 | 5.67 | 425 |
| Mar 11, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.72 | - |
| Mar 8, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.69 | - |
| Mar 7, 2024 | 5.80 | 5.89 | 5.80 | 5.89 | 5.63 | 2,817 |
| Mar 6, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.72 | - |
| Mar 5, 2024 | 5.94 | 6.03 | 5.93 | 6.03 | 5.76 | 229 |
| Mar 4, 2024 | 6.08 | 6.08 | 6.05 | 6.05 | 5.78 | 124 |
| Mar 1, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.85 | - |
| Feb 29, 2024 | 6.03 | 6.03 | 6.00 | 6.03 | 5.76 | 9,500 |
| Feb 28, 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 5.88 | 104 |
| Feb 27, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.66 | - |
| Feb 26, 2024 | 5.97 | 6.05 | 5.97 | 6.05 | 5.78 | 117 |
| Feb 23, 2024 | 6.00 | 6.07 | 6.00 | 6.07 | 5.80 | 1,859 |
| Feb 22, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.78 | - |
| Feb 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | - |
| Feb 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | - |
| Feb 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 5.83 | - |
| Feb 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.64 | - |
| Feb 15, 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.68 | - |
| Feb 14, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.70 | - |
| Feb 13, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.77 | - |
| Feb 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.73 | - |
| Feb 9, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.95 | - |
| Feb 8, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 5.95 | - |
| Feb 7, 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 5.82 | - |
| Feb 6, 2024 | 6.01 | 6.01 | 6.00 | 6.00 | 5.73 | 34 |
| Feb 5, 2024 | 5.92 | 6.01 | 5.92 | 6.01 | 5.74 | 79 |
| Feb 2, 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.79 | - |
| Feb 1, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 5.77 | - |
| Jan 31, 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 5.76 | - |
| Jan 30, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.85 | - |
| Jan 29, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.87 | - |
| Jan 26, 2024 | 6.20 | 6.20 | 6.13 | 6.13 | 5.86 | 2 |
| Jan 25, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.87 | - |
| Jan 24, 2024 | 6.12 | 6.13 | 6.12 | 6.13 | 5.86 | 350 |
| Jan 23, 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 5.90 | - |
| Jan 22, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 5.94 | - |
| Jan 19, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 5.96 | - |
| Jan 18, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 5.96 | - |
| Jan 17, 2024 | 6.30 | 6.30 | 6.25 | 6.25 | 5.97 | 700 |
| Jan 16, 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.16 | - |
| Jan 15, 2024 | 6.59 | 6.59 | 6.48 | 6.48 | 6.19 | 750 |
Related Tickers
SLSA.DE Solutiance AG
1.9600
0.00%
CEA.DE FRIWO AG
21.40
0.00%
703.DE Alfen N.V.
13.23
+7.39%
G14.DE Signify N.V.
21.38
+3.69%
HNL.DE Dr. Hönle AG
6.80
-1.45%
LMIA.DE LION E-Mobility AG
0.4580
+0.44%
NXS.DE Nexans S.A.
94.50
+3.85%
3393.HK Wasion Holdings Limited
6.950
+2.21%
PLUN.DE Plug Power Inc.
2.6915
+2.42%
VAR1.DE Varta AG
1.5010
-1.64%