As of 6:23:50 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Dec 30, 2024 | 4.0000 | 4.0950 | 4.0000 | 4.0550 | 4.0550 | 113,673 |
| Dec 27, 2024 | 3.8150 | 4.0250 | 3.8150 | 3.9600 | 3.9600 | 144,483 |
| Dec 23, 2024 | 3.7800 | 3.9350 | 3.6100 | 3.8150 | 3.8150 | 110,287 |
| Dec 20, 2024 | 3.5350 | 3.7900 | 3.5050 | 3.7500 | 3.7500 | 58,168 |
| Dec 19, 2024 | 3.6200 | 3.6500 | 3.5100 | 3.5350 | 3.5350 | 32,963 |
| Dec 18, 2024 | 3.4850 | 3.6750 | 3.4500 | 3.6600 | 3.6600 | 49,537 |
| Dec 17, 2024 | 3.5100 | 3.5300 | 3.4100 | 3.5050 | 3.5050 | 41,050 |
| Dec 16, 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5100 | 3.5100 | 100,769 |
| Dec 13, 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3200 | 3.3200 | 64,516 |
| Dec 12, 2024 | 3.4500 | 3.4600 | 3.3400 | 3.4000 | 3.4000 | 92,041 |
| Dec 11, 2024 | 3.5000 | 3.5200 | 3.4450 | 3.4550 | 3.4550 | 43,097 |
| Dec 10, 2024 | 3.5050 | 3.5200 | 3.4850 | 3.5000 | 3.5000 | 19,195 |
| Dec 9, 2024 | 3.5950 | 3.6550 | 3.4500 | 3.5000 | 3.5000 | 92,382 |
| Dec 5, 2024 | 3.6650 | 3.7250 | 3.5800 | 3.5850 | 3.5850 | 39,476 |
| Dec 4, 2024 | 3.6050 | 3.7500 | 3.6050 | 3.6250 | 3.6250 | 162,084 |
| Dec 3, 2024 | 3.8150 | 3.8750 | 3.6000 | 3.6000 | 3.6000 | 83,882 |
| Dec 2, 2024 | 3.7950 | 3.9150 | 3.6050 | 3.8000 | 3.8000 | 84,413 |
| Nov 29, 2024 | 3.6450 | 3.8200 | 3.6450 | 3.8200 | 3.8200 | 221,221 |
| Nov 28, 2024 | 3.4950 | 3.6950 | 3.4950 | 3.6350 | 3.6350 | 81,307 |
| Nov 27, 2024 | 3.4050 | 3.5700 | 3.3800 | 3.4950 | 3.4950 | 56,639 |
| Nov 26, 2024 | 3.3150 | 3.4600 | 3.2700 | 3.4300 | 3.4300 | 193,961 |
| Nov 25, 2024 | 3.3650 | 3.3700 | 3.3000 | 3.3250 | 3.3250 | 35,420 |
| Nov 22, 2024 | 3.2850 | 3.4950 | 3.2700 | 3.3650 | 3.3650 | 46,473 |
| Nov 21, 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2600 | 3.2600 | 34,054 |
| Nov 20, 2024 | 3.2550 | 3.3150 | 3.2000 | 3.2350 | 3.2350 | 164,385 |
| Nov 19, 2024 | 3.2350 | 3.3000 | 3.2200 | 3.2650 | 3.2650 | 34,805 |
| Nov 18, 2024 | 3.2700 | 3.2700 | 3.1650 | 3.2400 | 3.2400 | 64,135 |
| Nov 15, 2024 | 3.2400 | 3.3250 | 3.2050 | 3.2700 | 3.2700 | 47,899 |
| Nov 14, 2024 | 3.2400 | 3.2850 | 3.1800 | 3.2450 | 3.2450 | 58,558 |
| Nov 13, 2024 | 3.2500 | 3.2650 | 3.2200 | 3.2400 | 3.2400 | 88,874 |
| Nov 12, 2024 | 3.2800 | 3.3000 | 3.2350 | 3.2500 | 3.2500 | 68,077 |
| Nov 11, 2024 | 3.4100 | 3.4100 | 3.2050 | 3.2850 | 3.2850 | 87,348 |
| Nov 8, 2024 | 3.3250 | 3.4950 | 3.2950 | 3.4100 | 3.4100 | 371,714 |
| Nov 7, 2024 | 3.3050 | 3.3250 | 3.2700 | 3.3250 | 3.3250 | 103,002 |
| Nov 6, 2024 | 3.4500 | 3.4750 | 3.2500 | 3.3100 | 3.3100 | 147,081 |
| Nov 5, 2024 | 3.5000 | 3.5100 | 3.3600 | 3.4800 | 3.4800 | 95,967 |
| Nov 4, 2024 | 3.6000 | 3.6000 | 3.4550 | 3.5000 | 3.5000 | 78,727 |
| Nov 1, 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 94,227 |
| Oct 31, 2024 | 3.9750 | 4.0900 | 3.6050 | 3.6250 | 3.6250 | 370,388 |
| Oct 30, 2024 | 3.7650 | 3.8000 | 3.7400 | 3.7500 | 3.7500 | 51,493 |
| Oct 29, 2024 | 3.8200 | 3.8700 | 3.7400 | 3.7500 | 3.7500 | 46,268 |
| Oct 28, 2024 | 3.9900 | 3.9900 | 3.7700 | 3.8000 | 3.8000 | 73,599 |
| Oct 25, 2024 | 4.0000 | 4.0050 | 3.8350 | 3.8950 | 3.8950 | 49,477 |
| Oct 24, 2024 | 4.0300 | 4.0900 | 3.9700 | 4.0050 | 4.0050 | 26,100 |
| Oct 23, 2024 | 4.0900 | 4.0900 | 4.0050 | 4.0300 | 4.0300 | 37,931 |
| Oct 22, 2024 | 4.0950 | 4.1500 | 4.0800 | 4.0900 | 4.0900 | 26,334 |
| Oct 21, 2024 | 4.0900 | 4.2500 | 4.0650 | 4.1050 | 4.1050 | 36,407 |
| Oct 18, 2024 | 4.0900 | 4.1650 | 4.0650 | 4.0950 | 4.0950 | 21,639 |
| Oct 17, 2024 | 4.1050 | 4.1850 | 4.0900 | 4.0900 | 4.0900 | 16,144 |
| Oct 16, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.0950 | 4.0950 | 36,136 |
| Oct 15, 2024 | 4.1600 | 4.2300 | 4.1000 | 4.2200 | 4.2200 | 32,836 |
| Oct 14, 2024 | 4.2900 | 4.2900 | 4.1450 | 4.1450 | 4.1450 | 26,151 |
| Oct 11, 2024 | 4.4000 | 4.4000 | 4.2550 | 4.2900 | 4.2900 | 40,390 |
| Oct 10, 2024 | 4.3850 | 4.4500 | 4.3600 | 4.3850 | 4.3850 | 75,229 |
| Oct 9, 2024 | 4.6500 | 4.6600 | 4.2400 | 4.3400 | 4.3400 | 329,461 |
| Oct 8, 2024 | 4.9350 | 4.9350 | 4.8800 | 4.9000 | 4.9000 | 3,706 |
| Oct 7, 2024 | 4.9700 | 5.0600 | 4.9150 | 4.9350 | 4.9350 | 5,291 |
| Oct 4, 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9700 | 4.9700 | 142,340 |
| Oct 3, 2024 | 5.0400 | 5.1000 | 4.9450 | 4.9600 | 4.9600 | 17,824 |
| Oct 2, 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0300 | 5.0300 | 6,957 |
| Oct 1, 2024 | 5.0200 | 5.1900 | 5.0200 | 5.0700 | 5.0700 | 5,753 |
| Sep 30, 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 14,488 |
| Sep 27, 2024 | 5.1100 | 5.1200 | 5.0700 | 5.1000 | 5.1000 | 11,620 |
| Sep 26, 2024 | 5.1400 | 5.1600 | 5.1100 | 5.1200 | 5.1200 | 12,532 |
| Sep 25, 2024 | 5.1200 | 5.1500 | 5.0500 | 5.1500 | 5.1500 | 9,504 |
| Sep 24, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.1200 | 5.1200 | 13,615 |
| Sep 23, 2024 | 4.9700 | 5.1400 | 4.9700 | 5.0100 | 5.0100 | 32,733 |
| Sep 20, 2024 | 5.0600 | 5.0600 | 4.9100 | 4.9900 | 4.9900 | 18,217 |
| Sep 19, 2024 | 4.9850 | 5.1000 | 4.9200 | 5.0400 | 5.0400 | 43,255 |
| Sep 18, 2024 | 4.6600 | 4.8400 | 4.6550 | 4.8050 | 4.8050 | 11,187 |
| Sep 17, 2024 | 4.7000 | 4.7700 | 4.6800 | 4.6850 | 4.6850 | 17,380 |
| Sep 16, 2024 | 4.6900 | 4.8350 | 4.6800 | 4.7150 | 4.7150 | 12,358 |
| Sep 13, 2024 | 4.6700 | 4.7000 | 4.6450 | 4.6950 | 4.6950 | 3,879 |
| Sep 12, 2024 | 4.5500 | 4.6650 | 4.5500 | 4.6250 | 4.6250 | 9,901 |
| Sep 11, 2024 | 4.6850 | 4.6850 | 4.5200 | 4.6650 | 4.6650 | 30,986 |
| Sep 10, 2024 | 4.7450 | 4.7450 | 4.6000 | 4.6100 | 4.6100 | 31,483 |
| Sep 9, 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6000 | 4.6000 | 75,065 |
| Sep 6, 2024 | 4.8400 | 4.8400 | 4.5200 | 4.5200 | 4.5200 | 15,916 |
| Sep 5, 2024 | 4.6800 | 4.7600 | 4.5250 | 4.6700 | 4.6700 | 16,735 |
| Sep 4, 2024 | 4.7600 | 4.7750 | 4.6350 | 4.6800 | 4.6800 | 17,178 |
| Sep 3, 2024 | 4.8850 | 4.8900 | 4.7750 | 4.7750 | 4.7750 | 13,366 |
| Sep 2, 2024 | 4.8600 | 4.9450 | 4.7850 | 4.7900 | 4.7900 | 24,852 |
| Aug 30, 2024 | 4.8250 | 4.9500 | 4.8250 | 4.8550 | 4.8550 | 20,327 |
| Aug 29, 2024 | 4.8100 | 4.8800 | 4.7950 | 4.8250 | 4.8250 | 20,673 |
| Aug 28, 2024 | 4.7950 | 4.9200 | 4.7950 | 4.8050 | 4.8050 | 17,915 |
| Aug 27, 2024 | 4.7500 | 4.8900 | 4.7500 | 4.7950 | 4.7950 | 18,768 |
| Aug 26, 2024 | 4.9000 | 4.9000 | 4.7400 | 4.7400 | 4.7400 | 20,101 |
| Aug 23, 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8500 | 4.8500 | 33,022 |
| Aug 22, 2024 | 4.7050 | 5.0200 | 4.7050 | 4.8950 | 4.8950 | 103,368 |
| Aug 21, 2024 | 4.5800 | 4.7600 | 4.5800 | 4.7000 | 4.7000 | 48,117 |
| Aug 20, 2024 | 4.5050 | 4.6650 | 4.4500 | 4.5800 | 4.5800 | 104,814 |
| Aug 19, 2024 | 4.3050 | 4.3850 | 4.3000 | 4.3750 | 4.3750 | 73,950 |
| Aug 16, 2024 | 4.3000 | 4.3550 | 4.3000 | 4.3150 | 4.3150 | 20,069 |
| Aug 15, 2024 | 4.2900 | 4.3650 | 4.2750 | 4.3200 | 4.3200 | 46,052 |
| Aug 14, 2024 | 4.2750 | 4.4050 | 4.2750 | 4.2850 | 4.2850 | 32,628 |
| Aug 13, 2024 | 4.3600 | 4.4350 | 4.3000 | 4.3250 | 4.3250 | 38,004 |
| Aug 12, 2024 | 4.4400 | 4.4700 | 4.3600 | 4.3800 | 4.3800 | 30,979 |
| Aug 9, 2024 | 4.4700 | 4.5250 | 4.4100 | 4.4750 | 4.4750 | 65,555 |
| Aug 8, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4700 | 4.4700 | 21,716 |
| Aug 7, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5000 | 4.5000 | 14,235 |
| Aug 6, 2024 | 4.4750 | 4.6400 | 4.4050 | 4.4700 | 4.4700 | 17,681 |
| Aug 5, 2024 | 4.6350 | 4.6350 | 4.3500 | 4.4550 | 4.4550 | 87,408 |
| Aug 2, 2024 | 4.7000 | 4.7050 | 4.6300 | 4.6500 | 4.6500 | 23,875 |
| Aug 1, 2024 | 4.7250 | 4.7850 | 4.7100 | 4.7400 | 4.7400 | 15,112 |
| Jul 31, 2024 | 4.7800 | 4.7900 | 4.7300 | 4.7400 | 4.7400 | 17,975 |
| Jul 30, 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7600 | 4.7600 | 77,210 |
| Jul 29, 2024 | 4.7550 | 4.7800 | 4.7000 | 4.7500 | 4.7500 | 13,316 |
| Jul 26, 2024 | 4.6650 | 4.7950 | 4.6100 | 4.7550 | 4.7550 | 18,594 |
| Jul 25, 2024 | 4.8000 | 4.9350 | 4.6300 | 4.7200 | 4.7200 | 45,952 |
| Jul 24, 2024 | 4.9600 | 5.0600 | 4.8700 | 4.8800 | 4.8800 | 19,875 |
| Jul 23, 2024 | 5.2000 | 5.2100 | 4.9550 | 4.9650 | 4.9650 | 20,648 |
| Jul 22, 2024 | 5.2400 | 5.2800 | 5.1500 | 5.2200 | 5.2200 | 88,756 |
| Jul 19, 2024 | 4.9950 | 5.2800 | 4.9950 | 5.2800 | 5.2800 | 76,269 |
| Jul 18, 2024 | 4.7000 | 4.8800 | 4.6400 | 4.8700 | 4.8700 | 18,307 |
| Jul 17, 2024 | 4.5950 | 4.7750 | 4.5850 | 4.7250 | 4.7250 | 23,286 |
| Jul 16, 2024 | 4.6550 | 4.6850 | 4.5800 | 4.5950 | 4.5950 | 10,266 |
| Jul 15, 2024 | 4.6600 | 4.7650 | 4.6350 | 4.6350 | 4.6350 | 123,705 |
| Jul 12, 2024 | 4.6250 | 4.6800 | 4.6000 | 4.6600 | 4.6600 | 9,703 |
| Jul 11, 2024 | 4.6250 | 4.7000 | 4.6150 | 4.6350 | 4.6350 | 60,649 |
| Jul 10, 2024 | 4.6000 | 4.6750 | 4.6000 | 4.6300 | 4.6300 | 11,011 |
| Jul 9, 2024 | 4.6900 | 4.6900 | 4.5800 | 4.6000 | 4.6000 | 110,021 |
| Jul 8, 2024 | 4.6950 | 4.6950 | 4.6400 | 4.6800 | 4.6800 | 7,037 |
| Jul 5, 2024 | 4.6850 | 4.7400 | 4.6800 | 4.6950 | 4.6950 | 10,390 |
| Jul 4, 2024 | 4.7000 | 4.7450 | 4.6600 | 4.6850 | 4.6850 | 25,778 |
| Jul 3, 2024 | 4.7200 | 4.8000 | 4.7100 | 4.7100 | 4.7100 | 12,965 |
| Jul 2, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.7400 | 4.7400 | 21,925 |
| Jul 1, 2024 | 4.8150 | 4.8750 | 4.8150 | 4.8450 | 4.8450 | 7,710 |
| Jun 28, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8150 | 4.8150 | 16,274 |
| Jun 27, 2024 | 4.6950 | 4.8400 | 4.6950 | 4.7950 | 4.7950 | 15,483 |
| Jun 26, 2024 | 4.8350 | 4.8550 | 4.6950 | 4.6950 | 4.6950 | 22,310 |
| Jun 25, 2024 | 4.9100 | 4.9650 | 4.8250 | 4.8400 | 4.8400 | 32,976 |
| Jun 24, 2024 | 4.9400 | 4.9400 | 4.8700 | 4.9050 | 4.9050 | 20,425 |
| Jun 20, 2024 | 4.9500 | 5.0200 | 4.8900 | 4.9700 | 4.9700 | 42,686 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 4.9450 | 4.9500 | 4.9500 | 19,088 |
| Jun 18, 2024 | 5.0000 | 5.1000 | 4.9650 | 5.0800 | 5.0800 | 14,931 |
| Jun 17, 2024 | 4.8900 | 5.0300 | 4.8600 | 4.9850 | 4.9850 | 78,416 |
| Jun 14, 2024 | 4.9750 | 5.0200 | 4.8500 | 4.8600 | 4.8600 | 23,552 |
| Jun 13, 2024 | 4.9500 | 5.0300 | 4.9150 | 4.9750 | 4.9750 | 32,423 |
| Jun 12, 2024 | 5.0600 | 5.0700 | 4.9350 | 4.9450 | 4.9450 | 20,936 |
| Jun 11, 2024 | 5.0600 | 5.0900 | 4.9900 | 5.0400 | 5.0400 | 26,530 |
| Jun 10, 2024 | 5.0700 | 5.0800 | 5.0000 | 5.0500 | 5.0500 | 18,737 |
| Jun 7, 2024 | 5.0700 | 5.0900 | 4.9700 | 5.0800 | 5.0800 | 29,414 |
| Jun 6, 2024 | 5.0000 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 174,095 |
| Jun 5, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | 5.0700 | 11,692 |
| Jun 4, 2024 | 4.9800 | 5.0500 | 4.9500 | 4.9950 | 4.9950 | 126,669 |
| Jun 3, 2024 | 5.0800 | 5.1400 | 4.9500 | 4.9900 | 4.9900 | 34,908 |
| May 31, 2024 | 5.2200 | 5.3200 | 5.0000 | 5.0000 | 5.0000 | 222,468 |
| May 30, 2024 | 5.2100 | 5.3000 | 5.1700 | 5.2800 | 5.2800 | 43,591 |
| May 29, 2024 | 5.2600 | 5.2600 | 5.1400 | 5.2100 | 5.2100 | 55,789 |
| May 28, 2024 | 5.2400 | 5.3900 | 5.2400 | 5.2700 | 5.2700 | 24,347 |
| May 27, 2024 | 5.2200 | 5.2600 | 5.2000 | 5.2400 | 5.2400 | 20,719 |
| May 24, 2024 | 5.2300 | 5.2500 | 5.2100 | 5.2400 | 5.2400 | 4,094 |
| May 23, 2024 | 5.2200 | 5.2900 | 5.2200 | 5.2600 | 5.2600 | 5,789 |
| May 22, 2024 | 5.1900 | 5.2500 | 5.1700 | 5.2200 | 5.2200 | 5,572 |
| May 21, 2024 | 5.2500 | 5.2700 | 5.1600 | 5.1700 | 5.1700 | 14,741 |
| May 20, 2024 | 5.1300 | 5.1900 | 5.0700 | 5.1900 | 5.1900 | 15,592 |
| May 17, 2024 | 5.0300 | 5.3200 | 5.0300 | 5.1300 | 5.1300 | 132,538 |
| May 16, 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1000 | 5.1000 | 31,063 |
| May 15, 2024 | 5.0100 | 5.1000 | 4.9850 | 5.1000 | 5.1000 | 30,902 |
| May 14, 2024 | 5.1400 | 5.1500 | 5.0300 | 5.0400 | 5.0400 | 36,583 |
| May 13, 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 5.1500 | 33,983 |
| May 10, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 22,421 |
| May 8, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1400 | 5.1400 | 19,278 |
| May 7, 2024 | 5.1600 | 5.2000 | 5.1300 | 5.1700 | 5.1700 | 9,211 |
| May 6, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1300 | 5.1300 | 5,826 |
| May 3, 2024 | 5.2200 | 5.2500 | 5.1400 | 5.1700 | 5.1700 | 26,143 |
| May 2, 2024 | 5.5000 | 5.5000 | 5.1400 | 5.2200 | 5.2200 | 12,105 |
| Apr 30, 2024 | 5.3100 | 5.3200 | 5.2500 | 5.2800 | 5.2800 | 38,638 |
| Apr 29, 2024 | 5.3500 | 5.4000 | 5.3100 | 5.3100 | 5.3100 | 15,284 |
| Apr 26, 2024 | 5.4000 | 5.4600 | 5.3500 | 5.3700 | 5.3700 | 13,232 |
| Apr 25, 2024 | 5.3300 | 5.3800 | 5.2200 | 5.2500 | 5.2500 | 17,220 |
| Apr 24, 2024 | 5.3700 | 5.4000 | 5.3300 | 5.3300 | 5.3300 | 7,867 |
| Apr 23, 2024 | 5.4000 | 5.4800 | 5.3500 | 5.3700 | 5.3700 | 8,433 |
| Apr 22, 2024 | 5.3400 | 5.5700 | 5.3400 | 5.3800 | 5.3800 | 10,258 |
| Apr 19, 2024 | 5.4800 | 5.6200 | 5.3400 | 5.3400 | 5.3400 | 41,331 |
| Apr 18, 2024 | 5.5400 | 5.8700 | 5.4500 | 5.6000 | 5.6000 | 39,068 |
| Apr 17, 2024 | 5.5300 | 5.6800 | 5.5300 | 5.5400 | 5.5400 | 5,892 |
| Apr 16, 2024 | 5.6000 | 5.7900 | 5.5300 | 5.5300 | 5.5300 | 10,208 |
| Apr 15, 2024 | 5.9800 | 5.9800 | 5.6700 | 5.6700 | 5.6700 | 7,284 |
| Apr 12, 2024 | 5.8200 | 5.9000 | 5.7600 | 5.8200 | 5.8200 | 159,408 |
| Apr 11, 2024 | 5.7900 | 5.8700 | 5.7100 | 5.8100 | 5.8100 | 7,814 |
| Apr 10, 2024 | 6.0000 | 6.0000 | 5.6600 | 5.7000 | 5.7000 | 22,146 |
| Apr 9, 2024 | 5.8000 | 5.8400 | 5.6200 | 5.6400 | 5.6400 | 128,620 |
| Apr 8, 2024 | 5.8500 | 5.9000 | 5.7500 | 5.7800 | 5.7800 | 6,842 |
| Apr 5, 2024 | 5.7500 | 5.8500 | 5.7200 | 5.7400 | 5.7400 | 13,949 |
| Apr 4, 2024 | 5.9000 | 5.9500 | 5.8100 | 5.8100 | 5.8100 | 10,653 |
| Apr 3, 2024 | 6.1000 | 6.1000 | 5.8200 | 5.9000 | 5.9000 | 25,384 |
| Apr 2, 2024 | 5.9600 | 6.1300 | 5.9500 | 6.0500 | 6.0500 | 51,322 |
| Mar 28, 2024 | 5.7900 | 5.9400 | 5.7700 | 5.9400 | 5.9400 | 26,765 |
| Mar 27, 2024 | 5.6600 | 5.8000 | 5.6500 | 5.7900 | 5.7900 | 43,170 |
| Mar 26, 2024 | 5.6200 | 5.9600 | 5.6000 | 5.6200 | 5.6200 | 26,469 |
| Mar 25, 2024 | 5.4200 | 5.6300 | 5.4200 | 5.6300 | 5.6300 | 14,509 |
| Mar 22, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.4500 | 4,089 |
| Mar 21, 2024 | 5.5200 | 5.5900 | 5.4200 | 5.5000 | 5.5000 | 31,167 |
| Mar 20, 2024 | 5.5400 | 5.5800 | 5.3900 | 5.4700 | 5.4700 | 19,641 |
| Mar 19, 2024 | 5.3500 | 5.5500 | 5.3300 | 5.5500 | 5.5500 | 61,883 |
| Mar 18, 2024 | 0.1900 Dividend | |||||
| Mar 18, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1800 | 5.1800 | 95,713 |
| Mar 15, 2024 | 5.2200 | 5.4400 | 5.2200 | 5.3300 | 5.1400 | 32,830 |
| Mar 14, 2024 | 5.3700 | 5.3900 | 5.3100 | 5.3100 | 5.1207 | 11,796 |
| Mar 13, 2024 | 5.3400 | 5.4100 | 5.3300 | 5.3900 | 5.1979 | 6,149 |
| Mar 12, 2024 | 5.4400 | 5.4400 | 5.3400 | 5.3400 | 5.1496 | 11,493 |
| Mar 11, 2024 | 5.3900 | 5.4900 | 5.3500 | 5.4500 | 5.2557 | 7,703 |
| Mar 8, 2024 | 5.3000 | 5.4100 | 5.3000 | 5.3900 | 5.1979 | 205,829 |
| Mar 7, 2024 | 5.2000 | 5.3500 | 5.1800 | 5.3300 | 5.1400 | 29,840 |
| Mar 6, 2024 | 5.1400 | 5.2500 | 5.1400 | 5.2100 | 5.0243 | 44,729 |
| Mar 5, 2024 | 5.1900 | 5.2800 | 5.1200 | 5.1400 | 4.9568 | 14,719 |
| Mar 4, 2024 | 5.3100 | 5.4000 | 5.1900 | 5.1900 | 5.0050 | 14,233 |
| Mar 1, 2024 | 5.2700 | 5.3700 | 5.1700 | 5.3300 | 5.1400 | 19,469 |
| Feb 29, 2024 | 5.4500 | 5.4500 | 5.2700 | 5.2700 | 5.0821 | 11,143 |
| Feb 28, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.2557 | 11,609 |
| Feb 27, 2024 | 5.4200 | 5.5100 | 5.3800 | 5.4900 | 5.2943 | 129,521 |
| Feb 26, 2024 | 5.4800 | 5.4900 | 5.3800 | 5.4200 | 5.2268 | 57,874 |
| Feb 23, 2024 | 5.4500 | 5.5000 | 5.4000 | 5.4900 | 5.2943 | 18,008 |
| Feb 22, 2024 | 5.4400 | 5.4800 | 5.3500 | 5.4500 | 5.2557 | 10,788 |
| Feb 21, 2024 | 5.3700 | 5.3800 | 5.3300 | 5.3300 | 5.1400 | 11,005 |
| Feb 20, 2024 | 5.3400 | 5.5900 | 5.3100 | 5.3700 | 5.1786 | 18,606 |
| Feb 19, 2024 | 5.3800 | 5.4000 | 5.3300 | 5.3500 | 5.1593 | 16,436 |
| Feb 16, 2024 | 5.4100 | 5.4700 | 5.3300 | 5.3800 | 5.1882 | 16,560 |
| Feb 15, 2024 | 5.3600 | 5.4500 | 5.2700 | 5.4200 | 5.2268 | 14,702 |
| Feb 14, 2024 | 5.3500 | 5.4900 | 5.2800 | 5.3600 | 5.1689 | 6,737 |
| Feb 13, 2024 | 5.3300 | 5.4800 | 5.3100 | 5.3600 | 5.1689 | 27,380 |
| Feb 12, 2024 | 5.1500 | 5.4000 | 5.1400 | 5.4000 | 5.2075 | 57,934 |
| Feb 9, 2024 | 5.4100 | 5.4100 | 5.0700 | 5.1600 | 4.9761 | 297,988 |
| Feb 8, 2024 | 5.7300 | 5.7300 | 5.3400 | 5.4400 | 5.2461 | 71,496 |
| Feb 7, 2024 | 5.7000 | 5.7300 | 5.6000 | 5.6800 | 5.4775 | 179,162 |
| Feb 6, 2024 | 5.7300 | 5.8000 | 5.6000 | 5.7300 | 5.5257 | 35,215 |
| Feb 5, 2024 | 5.8400 | 5.8700 | 5.6400 | 5.7500 | 5.5450 | 33,737 |
| Feb 2, 2024 | 6.1200 | 6.1500 | 5.7600 | 5.8500 | 5.6415 | 221,634 |
| Feb 1, 2024 | 5.8100 | 6.3800 | 5.6500 | 6.2000 | 5.9790 | 74,762 |
| Jan 31, 2024 | 6.0100 | 6.0900 | 6.0000 | 6.0200 | 5.8054 | 10,813 |
| Jan 30, 2024 | 6.0200 | 6.1300 | 5.9500 | 6.0200 | 5.8054 | 24,690 |
| Jan 29, 2024 | 5.8700 | 6.0000 | 5.7700 | 5.9900 | 5.7765 | 25,526 |
| Jan 26, 2024 | 5.6400 | 5.9300 | 5.6200 | 5.8700 | 5.6608 | 23,671 |
| Jan 25, 2024 | 5.7000 | 5.7400 | 5.5900 | 5.7300 | 5.5257 | 48,744 |
| Jan 24, 2024 | 5.7400 | 5.7500 | 5.6000 | 5.6500 | 5.4486 | 40,193 |
| Jan 23, 2024 | 5.9000 | 5.9000 | 5.6100 | 5.7300 | 5.5257 | 22,035 |
| Jan 22, 2024 | 5.7900 | 6.0000 | 5.7800 | 5.8800 | 5.6704 | 22,628 |
| Jan 19, 2024 | 6.1500 | 6.1500 | 5.7200 | 5.7800 | 5.5740 | 18,230 |
| Jan 18, 2024 | 6.0600 | 6.0600 | 5.9000 | 5.9800 | 5.7668 | 21,633 |
| Jan 17, 2024 | 5.9500 | 6.0300 | 5.8900 | 5.9700 | 5.7572 | 17,820 |
| Jan 16, 2024 | 6.0100 | 6.0700 | 5.8500 | 5.9500 | 5.7379 | 41,212 |
| Jan 15, 2024 | 6.1700 | 6.1700 | 6.0200 | 6.0500 | 5.8343 | 18,049 |
| Jan 12, 2024 | 6.2400 | 6.2900 | 6.1900 | 6.2500 | 6.0272 | 11,662 |
| Jan 11, 2024 | 6.3000 | 6.3200 | 6.1900 | 6.1900 | 5.9693 | 12,433 |
| Jan 10, 2024 | 6.2200 | 6.2600 | 6.1300 | 6.2000 | 5.9790 | 19,817 |
| Jan 9, 2024 | 6.2800 | 6.3100 | 6.1800 | 6.2100 | 5.9886 | 31,491 |
| Jan 8, 2024 | 6.2500 | 6.3000 | 6.0500 | 6.2800 | 6.0561 | 53,054 |
| Jan 5, 2024 | 6.2100 | 6.2600 | 6.1400 | 6.2500 | 6.0272 | 15,103 |
| Jan 4, 2024 | 6.1500 | 6.2600 | 6.1300 | 6.2100 | 5.9886 | 16,028 |
| Jan 3, 2024 | 6.2800 | 6.2800 | 6.0500 | 6.1500 | 5.9308 | 32,001 |
| Jan 2, 2024 | 6.3900 | 6.4100 | 6.0300 | 6.1000 | 5.8826 | 57,491 |
Related Tickers
COE.F Coor Service Management Holding AB
2.9220
+0.83%
4290.T Prestige International Inc.
682.00
+0.29%
AALLON.HE Aallon Group Oyj
8.62
+0.94%
ESENSE.HE Enersense International Oyj
2.6700
-0.74%
WATR.L Water Intelligence plc
410.25
+1.30%
MAD.AX Mader Group Limited
5.98
0.00%
KPG.AX Kelly Partners Group Holdings Limited
10.51
-1.87%
INPST.AS InPost S.A.
16.21
-1.10%
RBA RB Global, Inc.
89.90
-1.05%
GPN Global Payments Inc.
111.34
-0.90%