7.77
-0.23
(-2.88%)
At close: January 10 at 5:35:08 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 10, 2025 | 8.04 | 8.10 | 7.77 | 7.77 | 7.77 | 266,622 |
| Jan 9, 2025 | 8.10 | 8.19 | 7.97 | 8.00 | 8.00 | 131,583 |
| Jan 8, 2025 | 8.06 | 8.23 | 7.99 | 8.10 | 8.10 | 156,588 |
| Jan 7, 2025 | 7.97 | 8.15 | 7.93 | 8.11 | 8.11 | 94,646 |
| Jan 6, 2025 | 7.78 | 8.17 | 7.78 | 8.02 | 8.02 | 149,854 |
| Jan 3, 2025 | 7.88 | 7.88 | 7.70 | 7.72 | 7.72 | 61,400 |
| Jan 2, 2025 | 8.00 | 8.02 | 7.74 | 7.86 | 7.86 | 111,825 |
| Dec 30, 2024 | 7.89 | 7.96 | 7.84 | 7.92 | 7.92 | 74,783 |
| Dec 27, 2024 | 7.81 | 8.06 | 7.81 | 7.96 | 7.96 | 127,736 |
| Dec 23, 2024 | 7.82 | 7.89 | 7.70 | 7.81 | 7.81 | 87,729 |
| Dec 20, 2024 | 7.68 | 7.88 | 7.62 | 7.82 | 7.82 | 394,379 |
| Dec 19, 2024 | 7.95 | 7.97 | 7.68 | 7.69 | 7.69 | 322,810 |
| Dec 18, 2024 | 8.30 | 8.31 | 8.00 | 8.00 | 8.00 | 198,428 |
| Dec 17, 2024 | 8.27 | 8.40 | 8.20 | 8.26 | 8.26 | 187,654 |
| Dec 16, 2024 | 8.31 | 8.39 | 8.12 | 8.27 | 8.27 | 148,126 |
| Dec 13, 2024 | 8.42 | 8.59 | 8.28 | 8.28 | 8.28 | 107,262 |
| Dec 12, 2024 | 8.60 | 8.69 | 8.41 | 8.41 | 8.41 | 173,722 |
| Dec 11, 2024 | 8.55 | 8.69 | 8.32 | 8.56 | 8.56 | 182,063 |
| Dec 10, 2024 | 8.55 | 8.91 | 8.40 | 8.40 | 8.40 | 279,629 |
| Dec 9, 2024 | 8.35 | 8.65 | 8.32 | 8.64 | 8.64 | 200,038 |
| Dec 6, 2024 | 8.22 | 8.45 | 8.16 | 8.30 | 8.30 | 225,859 |
| Dec 5, 2024 | 8.31 | 8.51 | 8.15 | 8.17 | 8.17 | 290,278 |
| Dec 4, 2024 | 7.84 | 8.35 | 7.80 | 8.34 | 8.34 | 531,781 |
| Dec 3, 2024 | 7.92 | 8.09 | 7.78 | 7.79 | 7.79 | 139,274 |
| Dec 2, 2024 | 7.91 | 7.91 | 7.72 | 7.90 | 7.90 | 114,250 |
| Nov 29, 2024 | 7.80 | 7.89 | 7.72 | 7.88 | 7.88 | 133,122 |
| Nov 28, 2024 | 7.71 | 7.90 | 7.68 | 7.77 | 7.77 | 116,441 |
| Nov 27, 2024 | 7.72 | 7.77 | 7.63 | 7.66 | 7.66 | 83,922 |
| Nov 26, 2024 | 7.76 | 7.81 | 7.56 | 7.68 | 7.68 | 115,893 |
| Nov 25, 2024 | 7.78 | 7.90 | 7.64 | 7.78 | 7.78 | 183,571 |
| Nov 22, 2024 | 7.77 | 7.82 | 7.57 | 7.68 | 7.68 | 102,877 |
| Nov 21, 2024 | 7.64 | 7.74 | 7.59 | 7.69 | 7.69 | 111,350 |
| Nov 20, 2024 | 7.53 | 7.80 | 7.51 | 7.63 | 7.63 | 133,060 |
| Nov 19, 2024 | 7.74 | 7.75 | 7.51 | 7.53 | 7.53 | 138,622 |
| Nov 18, 2024 | 7.60 | 7.84 | 7.60 | 7.70 | 7.70 | 152,622 |
| Nov 15, 2024 | 7.81 | 7.86 | 7.62 | 7.62 | 7.62 | 180,638 |
| Nov 14, 2024 | 7.74 | 7.85 | 7.51 | 7.85 | 7.85 | 236,457 |
| Nov 13, 2024 | 7.73 | 7.80 | 7.53 | 7.68 | 7.68 | 191,754 |
| Nov 12, 2024 | 7.91 | 8.02 | 7.48 | 7.74 | 7.74 | 632,032 |
| Nov 11, 2024 | 9.15 | 9.20 | 7.80 | 7.98 | 7.98 | 1,323,295 |
| Nov 8, 2024 | 10.65 | 10.77 | 9.11 | 9.15 | 9.15 | 210,176 |
| Nov 7, 2024 | 10.40 | 10.69 | 10.38 | 10.57 | 10.57 | 145,012 |
| Nov 6, 2024 | 10.29 | 10.67 | 10.21 | 10.27 | 10.27 | 112,885 |
| Nov 5, 2024 | 11.02 | 11.12 | 10.14 | 10.19 | 10.19 | 290,611 |
| Nov 4, 2024 | 11.11 | 11.30 | 10.93 | 10.96 | 10.96 | 91,679 |
| Nov 1, 2024 | 10.84 | 11.20 | 10.74 | 11.08 | 11.08 | 78,285 |
| Oct 31, 2024 | 10.98 | 11.01 | 10.74 | 10.81 | 10.81 | 102,045 |
| Oct 30, 2024 | 11.13 | 11.14 | 10.90 | 11.02 | 11.02 | 216,502 |
| Oct 29, 2024 | 11.07 | 11.31 | 10.90 | 11.12 | 11.12 | 100,614 |
| Oct 28, 2024 | 11.05 | 11.08 | 10.86 | 11.04 | 11.04 | 62,169 |
| Oct 25, 2024 | 10.76 | 10.97 | 10.57 | 10.94 | 10.94 | 107,243 |
| Oct 24, 2024 | 10.82 | 11.03 | 10.71 | 10.74 | 10.74 | 104,627 |
| Oct 23, 2024 | 10.99 | 11.07 | 10.82 | 10.82 | 10.82 | 85,798 |
| Oct 22, 2024 | 11.02 | 11.09 | 10.91 | 10.96 | 10.96 | 114,776 |
| Oct 21, 2024 | 11.33 | 11.61 | 11.00 | 11.02 | 11.02 | 132,642 |
| Oct 18, 2024 | 10.98 | 11.57 | 10.98 | 11.38 | 11.38 | 152,125 |
| Oct 17, 2024 | 11.31 | 11.31 | 10.99 | 11.00 | 11.00 | 169,914 |
| Oct 16, 2024 | 11.02 | 11.24 | 10.62 | 11.24 | 11.24 | 192,217 |
| Oct 15, 2024 | 11.57 | 11.58 | 11.08 | 11.08 | 11.08 | 114,480 |
| Oct 14, 2024 | 11.65 | 11.65 | 11.44 | 11.49 | 11.49 | 88,630 |
| Oct 11, 2024 | 11.46 | 11.60 | 11.40 | 11.58 | 11.58 | 47,658 |
| Oct 10, 2024 | 11.65 | 11.72 | 11.43 | 11.43 | 11.43 | 67,474 |
| Oct 9, 2024 | 11.68 | 11.72 | 11.52 | 11.63 | 11.63 | 42,726 |
| Oct 8, 2024 | 11.50 | 11.62 | 11.01 | 11.62 | 11.62 | 83,865 |
| Oct 7, 2024 | 11.62 | 11.74 | 11.41 | 11.56 | 11.56 | 81,555 |
| Oct 4, 2024 | 11.58 | 11.76 | 11.56 | 11.60 | 11.60 | 39,816 |
| Oct 3, 2024 | 11.72 | 11.78 | 11.49 | 11.49 | 11.49 | 95,561 |
| Oct 2, 2024 | 11.83 | 11.96 | 11.70 | 11.80 | 11.80 | 52,929 |
| Oct 1, 2024 | 11.87 | 12.19 | 11.85 | 11.86 | 11.86 | 86,423 |
| Sep 30, 2024 | 12.12 | 12.12 | 11.83 | 11.87 | 11.87 | 66,428 |
| Sep 27, 2024 | 12.10 | 12.31 | 12.10 | 12.12 | 12.12 | 98,395 |
| Sep 26, 2024 | 11.82 | 12.15 | 11.82 | 12.10 | 12.10 | 75,817 |
| Sep 25, 2024 | 11.55 | 11.76 | 11.51 | 11.76 | 11.76 | 45,529 |
| Sep 24, 2024 | 11.61 | 11.97 | 11.56 | 11.58 | 11.58 | 106,488 |
| Sep 23, 2024 | 11.95 | 11.96 | 11.60 | 11.60 | 11.60 | 93,952 |
| Sep 20, 2024 | 12.24 | 12.25 | 11.96 | 11.99 | 11.99 | 84,423 |
| Sep 19, 2024 | 12.36 | 12.49 | 12.23 | 12.27 | 12.27 | 63,290 |
| Sep 18, 2024 | 12.24 | 12.29 | 12.12 | 12.19 | 12.19 | 29,030 |
| Sep 17, 2024 | 12.10 | 12.43 | 12.10 | 12.30 | 12.30 | 41,137 |
| Sep 16, 2024 | 12.47 | 12.47 | 12.04 | 12.10 | 12.10 | 42,871 |
| Sep 13, 2024 | 12.01 | 12.47 | 12.01 | 12.44 | 12.44 | 77,407 |
| Sep 12, 2024 | 11.82 | 12.19 | 11.82 | 12.06 | 12.06 | 39,035 |
| Sep 11, 2024 | 11.88 | 12.04 | 11.72 | 11.78 | 11.78 | 73,661 |
| Sep 10, 2024 | 12.19 | 12.20 | 11.76 | 11.79 | 11.79 | 49,013 |
| Sep 9, 2024 | 12.00 | 12.29 | 11.96 | 12.16 | 12.16 | 73,902 |
| Sep 6, 2024 | 12.19 | 12.34 | 11.95 | 11.95 | 11.95 | 89,277 |
| Sep 5, 2024 | 12.15 | 12.28 | 11.99 | 12.14 | 12.14 | 82,596 |
| Sep 4, 2024 | 11.95 | 12.19 | 11.74 | 12.13 | 12.13 | 137,879 |
| Sep 3, 2024 | 12.72 | 12.82 | 12.08 | 12.08 | 12.08 | 141,242 |
| Sep 2, 2024 | 13.07 | 13.12 | 12.57 | 12.79 | 12.79 | 132,260 |
| Aug 30, 2024 | 12.89 | 13.10 | 12.69 | 13.03 | 13.03 | 152,564 |
| Aug 29, 2024 | 12.82 | 12.96 | 12.54 | 12.85 | 12.85 | 215,710 |
| Aug 28, 2024 | 12.45 | 13.02 | 12.38 | 12.75 | 12.75 | 247,835 |
| Aug 27, 2024 | 12.10 | 12.31 | 11.95 | 12.18 | 12.18 | 118,833 |
| Aug 26, 2024 | 11.68 | 12.08 | 11.68 | 12.05 | 12.05 | 72,396 |
| Aug 23, 2024 | 11.53 | 11.75 | 11.47 | 11.73 | 11.73 | 50,314 |
| Aug 22, 2024 | 11.40 | 11.57 | 11.33 | 11.46 | 11.46 | 61,342 |
| Aug 21, 2024 | 11.43 | 11.56 | 11.40 | 11.42 | 11.42 | 36,153 |
| Aug 20, 2024 | 11.74 | 11.80 | 11.42 | 11.42 | 11.42 | 118,691 |
| Aug 19, 2024 | 11.33 | 11.68 | 11.33 | 11.68 | 11.68 | 113,131 |
| Aug 16, 2024 | 11.34 | 11.62 | 11.32 | 11.32 | 11.32 | 122,337 |
| Aug 14, 2024 | 11.31 | 11.49 | 11.20 | 11.38 | 11.38 | 65,570 |
| Aug 13, 2024 | 11.36 | 11.40 | 11.10 | 11.34 | 11.34 | 68,407 |
| Aug 12, 2024 | 11.37 | 11.91 | 11.26 | 11.26 | 11.26 | 123,386 |
| Aug 9, 2024 | 11.29 | 11.47 | 11.16 | 11.28 | 11.28 | 64,860 |
| Aug 8, 2024 | 11.34 | 11.34 | 11.03 | 11.23 | 11.23 | 90,546 |
| Aug 7, 2024 | 11.50 | 11.88 | 11.40 | 11.45 | 11.45 | 130,991 |
| Aug 6, 2024 | 12.24 | 12.24 | 11.26 | 11.46 | 11.46 | 305,167 |
| Aug 5, 2024 | 14.15 | 14.15 | 11.78 | 11.95 | 11.95 | 486,280 |
| Aug 2, 2024 | 14.55 | 14.84 | 14.25 | 14.56 | 14.56 | 106,144 |
| Aug 1, 2024 | 15.08 | 15.31 | 14.83 | 14.83 | 14.83 | 68,016 |
| Jul 31, 2024 | 15.16 | 15.41 | 15.09 | 15.14 | 15.14 | 39,280 |
| Jul 30, 2024 | 15.19 | 15.37 | 15.10 | 15.10 | 15.10 | 45,814 |
| Jul 29, 2024 | 15.48 | 15.55 | 15.00 | 15.07 | 15.07 | 95,620 |
| Jul 26, 2024 | 16.52 | 16.52 | 15.38 | 15.38 | 15.38 | 191,136 |
| Jul 25, 2024 | 16.52 | 16.63 | 16.16 | 16.45 | 16.45 | 48,949 |
| Jul 24, 2024 | 16.50 | 16.93 | 16.41 | 16.67 | 16.67 | 24,255 |
| Jul 23, 2024 | 16.74 | 16.92 | 16.66 | 16.67 | 16.67 | 29,051 |
| Jul 22, 2024 | 16.79 | 17.06 | 16.70 | 16.79 | 16.79 | 40,207 |
| Jul 19, 2024 | 17.22 | 17.22 | 16.51 | 16.64 | 16.64 | 92,306 |
| Jul 18, 2024 | 17.15 | 17.25 | 16.91 | 17.19 | 17.19 | 84,417 |
| Jul 17, 2024 | 17.13 | 17.43 | 17.07 | 17.07 | 17.07 | 32,643 |
| Jul 16, 2024 | 17.19 | 17.32 | 17.06 | 17.06 | 17.06 | 26,909 |
| Jul 15, 2024 | 17.50 | 17.64 | 17.13 | 17.20 | 17.20 | 85,921 |
| Jul 12, 2024 | 16.97 | 17.50 | 16.95 | 17.33 | 17.33 | 119,541 |
| Jul 11, 2024 | 16.80 | 16.98 | 16.64 | 16.96 | 16.96 | 44,527 |
| Jul 10, 2024 | 16.50 | 16.86 | 16.46 | 16.69 | 16.69 | 36,582 |
| Jul 9, 2024 | 16.50 | 16.70 | 16.40 | 16.44 | 16.44 | 31,414 |
| Jul 8, 2024 | 16.77 | 16.80 | 16.50 | 16.51 | 16.51 | 44,352 |
| Jul 5, 2024 | 16.69 | 16.83 | 16.60 | 16.70 | 16.70 | 46,540 |
| Jul 4, 2024 | 16.62 | 16.75 | 16.45 | 16.70 | 16.70 | 33,664 |
| Jul 3, 2024 | 16.46 | 16.81 | 16.32 | 16.61 | 16.61 | 83,509 |
| Jul 2, 2024 | 16.02 | 16.45 | 15.87 | 16.43 | 16.43 | 41,834 |
| Jul 1, 2024 | 16.24 | 16.34 | 16.04 | 16.04 | 16.04 | 30,002 |
| Jun 28, 2024 | 16.16 | 16.31 | 16.05 | 16.14 | 16.14 | 60,507 |
| Jun 27, 2024 | 16.36 | 16.42 | 16.15 | 16.17 | 16.17 | 44,598 |
| Jun 26, 2024 | 16.81 | 16.91 | 16.27 | 16.31 | 16.31 | 58,013 |
| Jun 25, 2024 | 17.14 | 17.14 | 16.69 | 16.69 | 16.69 | 37,212 |
| Jun 24, 2024 | 16.92 | 17.25 | 16.92 | 17.16 | 17.16 | 62,912 |
| Jun 21, 2024 | 17.13 | 17.26 | 16.87 | 16.88 | 16.88 | 149,256 |
| Jun 20, 2024 | 16.78 | 17.19 | 16.78 | 17.19 | 17.19 | 43,307 |
| Jun 19, 2024 | 16.31 | 16.68 | 16.21 | 16.65 | 16.65 | 37,184 |
| Jun 18, 2024 | 16.50 | 16.51 | 16.24 | 16.38 | 16.38 | 40,064 |
| Jun 17, 2024 | 16.64 | 16.79 | 16.29 | 16.29 | 16.29 | 58,224 |
| Jun 14, 2024 | 16.70 | 16.79 | 16.42 | 16.59 | 16.59 | 95,746 |
| Jun 13, 2024 | 17.30 | 17.30 | 16.72 | 16.73 | 16.73 | 95,322 |
| Jun 12, 2024 | 17.10 | 17.41 | 16.90 | 17.34 | 17.34 | 59,656 |
| Jun 11, 2024 | 17.24 | 17.31 | 16.93 | 17.08 | 17.08 | 73,147 |
| Jun 10, 2024 | 17.50 | 17.50 | 17.16 | 17.27 | 17.27 | 66,427 |
| Jun 7, 2024 | 17.78 | 17.90 | 17.28 | 17.37 | 17.37 | 117,330 |
| Jun 6, 2024 | 17.80 | 18.10 | 17.52 | 17.67 | 17.67 | 54,439 |
| Jun 5, 2024 | 17.67 | 17.87 | 17.63 | 17.74 | 17.74 | 36,596 |
| Jun 4, 2024 | 17.71 | 17.86 | 17.62 | 17.63 | 17.63 | 70,652 |
| Jun 3, 2024 | 0.46 Dividend | |||||
| Jun 3, 2024 | 18.25 | 18.56 | 17.79 | 17.79 | 17.79 | 58,991 |
| May 31, 2024 | 18.58 | 18.60 | 18.24 | 18.54 | 18.08 | 64,476 |
| May 30, 2024 | 18.16 | 18.57 | 18.13 | 18.52 | 18.06 | 47,777 |
| May 29, 2024 | 19.17 | 19.25 | 18.15 | 18.32 | 17.87 | 123,415 |
| May 28, 2024 | 19.31 | 19.65 | 19.18 | 19.18 | 18.70 | 86,665 |
| May 27, 2024 | 19.32 | 19.38 | 19.05 | 19.22 | 18.74 | 46,836 |
| May 24, 2024 | 18.97 | 19.23 | 18.80 | 19.19 | 18.71 | 74,059 |
| May 23, 2024 | 18.94 | 19.19 | 18.84 | 18.99 | 18.52 | 58,034 |
| May 22, 2024 | 18.60 | 19.00 | 18.38 | 18.94 | 18.47 | 54,946 |
| May 21, 2024 | 18.49 | 18.55 | 18.35 | 18.45 | 17.99 | 27,432 |
| May 20, 2024 | 18.26 | 18.81 | 18.25 | 18.42 | 17.96 | 70,258 |
| May 17, 2024 | 18.62 | 18.88 | 18.21 | 18.21 | 17.76 | 80,561 |
| May 16, 2024 | 18.71 | 19.20 | 18.36 | 18.64 | 18.18 | 132,627 |
| May 15, 2024 | 18.94 | 19.38 | 17.82 | 18.71 | 18.25 | 263,300 |
| May 14, 2024 | 18.70 | 19.42 | 18.12 | 18.95 | 18.48 | 264,051 |
| May 13, 2024 | 18.60 | 18.60 | 18.36 | 18.58 | 18.12 | 31,558 |
| May 10, 2024 | 18.43 | 18.60 | 18.35 | 18.54 | 18.08 | 24,012 |
| May 9, 2024 | 18.40 | 18.52 | 18.25 | 18.40 | 17.94 | 27,424 |
| May 8, 2024 | 18.36 | 18.60 | 18.24 | 18.39 | 17.93 | 37,037 |
| May 7, 2024 | 18.50 | 18.71 | 17.95 | 18.41 | 17.95 | 46,623 |
| May 6, 2024 | 18.16 | 18.47 | 17.91 | 18.47 | 18.01 | 45,385 |
| May 3, 2024 | 17.92 | 18.10 | 17.82 | 18.00 | 17.55 | 86,752 |
| May 2, 2024 | 17.94 | 17.94 | 17.70 | 17.90 | 17.46 | 31,353 |
| Apr 30, 2024 | 17.95 | 18.18 | 17.62 | 17.74 | 17.30 | 63,952 |
| Apr 29, 2024 | 17.60 | 17.95 | 17.55 | 17.89 | 17.45 | 64,846 |
| Apr 26, 2024 | 17.51 | 17.65 | 17.41 | 17.51 | 17.08 | 40,597 |
| Apr 25, 2024 | 17.28 | 17.48 | 17.09 | 17.32 | 16.89 | 35,641 |
| Apr 24, 2024 | 17.67 | 17.70 | 17.29 | 17.36 | 16.93 | 34,746 |
| Apr 23, 2024 | 17.31 | 17.60 | 17.18 | 17.51 | 17.08 | 46,692 |
| Apr 22, 2024 | 17.11 | 17.25 | 17.00 | 17.16 | 16.73 | 45,433 |
| Apr 19, 2024 | 17.13 | 17.14 | 16.85 | 17.00 | 16.58 | 36,358 |
| Apr 18, 2024 | 17.12 | 17.23 | 16.85 | 17.15 | 16.72 | 45,853 |
| Apr 17, 2024 | 17.32 | 17.54 | 17.13 | 17.13 | 16.70 | 41,421 |
| Apr 16, 2024 | 17.17 | 17.44 | 17.05 | 17.43 | 17.00 | 52,642 |
| Apr 15, 2024 | 17.49 | 17.68 | 17.32 | 17.32 | 16.89 | 49,276 |
| Apr 12, 2024 | 18.09 | 18.22 | 17.42 | 17.51 | 17.08 | 64,547 |
| Apr 11, 2024 | 17.84 | 18.04 | 17.73 | 17.85 | 17.41 | 41,234 |
| Apr 10, 2024 | 17.97 | 18.24 | 17.72 | 17.82 | 17.38 | 45,311 |
| Apr 9, 2024 | 18.11 | 18.27 | 17.93 | 17.93 | 17.49 | 52,814 |
| Apr 8, 2024 | 18.07 | 18.29 | 18.04 | 18.19 | 17.74 | 25,063 |
| Apr 5, 2024 | 18.23 | 18.34 | 17.98 | 18.00 | 17.55 | 52,283 |
| Apr 4, 2024 | 18.29 | 18.45 | 18.17 | 18.35 | 17.89 | 40,496 |
| Apr 3, 2024 | 18.20 | 18.49 | 18.19 | 18.38 | 17.92 | 34,936 |
| Apr 2, 2024 | 18.92 | 19.27 | 18.26 | 18.26 | 17.81 | 120,047 |
| Mar 28, 2024 | 19.10 | 19.16 | 18.90 | 19.01 | 18.54 | 38,422 |
| Mar 27, 2024 | 19.29 | 19.64 | 19.08 | 19.11 | 18.64 | 70,833 |
| Mar 26, 2024 | 18.75 | 19.26 | 18.60 | 19.10 | 18.63 | 60,424 |
| Mar 25, 2024 | 18.69 | 18.96 | 18.64 | 18.82 | 18.35 | 79,524 |
| Mar 22, 2024 | 18.99 | 18.99 | 18.66 | 18.69 | 18.23 | 71,126 |
| Mar 21, 2024 | 18.60 | 19.11 | 18.07 | 18.99 | 18.52 | 202,306 |
| Mar 20, 2024 | 18.04 | 18.60 | 17.83 | 18.47 | 18.01 | 187,861 |
| Mar 19, 2024 | 18.12 | 18.18 | 17.93 | 17.99 | 17.54 | 62,120 |
| Mar 18, 2024 | 18.08 | 18.20 | 17.81 | 18.19 | 17.74 | 55,464 |
| Mar 15, 2024 | 18.12 | 18.21 | 17.70 | 18.07 | 17.62 | 68,732 |
| Mar 14, 2024 | 18.20 | 18.26 | 18.00 | 18.04 | 17.59 | 52,271 |
| Mar 13, 2024 | 18.20 | 18.45 | 18.02 | 18.22 | 17.77 | 73,888 |
| Mar 12, 2024 | 18.29 | 18.42 | 18.07 | 18.07 | 17.62 | 70,035 |
| Mar 11, 2024 | 17.80 | 18.22 | 17.68 | 18.11 | 17.66 | 105,990 |
| Mar 8, 2024 | 18.38 | 18.38 | 16.35 | 17.73 | 17.29 | 577,456 |
| Mar 7, 2024 | 18.26 | 18.59 | 17.62 | 18.23 | 17.78 | 114,577 |
| Mar 6, 2024 | 18.07 | 18.33 | 18.01 | 18.22 | 17.77 | 92,798 |
| Mar 5, 2024 | 18.38 | 18.56 | 18.03 | 18.11 | 17.66 | 60,224 |
| Mar 4, 2024 | 18.49 | 18.57 | 18.38 | 18.46 | 18.00 | 29,487 |
| Mar 1, 2024 | 18.43 | 18.63 | 18.37 | 18.50 | 18.04 | 36,202 |
| Feb 29, 2024 | 18.86 | 18.86 | 18.43 | 18.43 | 17.97 | 75,619 |
| Feb 28, 2024 | 19.55 | 19.55 | 18.67 | 18.74 | 18.28 | 74,906 |
| Feb 27, 2024 | 18.83 | 19.49 | 18.80 | 19.45 | 18.97 | 133,620 |
| Feb 26, 2024 | 18.45 | 18.71 | 18.27 | 18.67 | 18.21 | 85,192 |
| Feb 23, 2024 | 18.25 | 18.61 | 18.01 | 18.58 | 18.12 | 90,361 |
| Feb 22, 2024 | 18.75 | 18.90 | 17.95 | 18.19 | 17.74 | 220,516 |
| Feb 21, 2024 | 18.75 | 18.88 | 18.51 | 18.62 | 18.16 | 39,809 |
| Feb 20, 2024 | 19.20 | 19.20 | 18.62 | 18.62 | 18.16 | 56,509 |
| Feb 19, 2024 | 19.00 | 19.19 | 18.76 | 19.19 | 18.71 | 36,332 |
| Feb 16, 2024 | 19.14 | 19.24 | 18.89 | 19.15 | 18.67 | 23,850 |
| Feb 15, 2024 | 19.02 | 19.28 | 19.02 | 19.12 | 18.65 | 27,917 |
| Feb 14, 2024 | 18.78 | 19.09 | 18.72 | 19.01 | 18.54 | 23,122 |
| Feb 13, 2024 | 19.33 | 19.33 | 18.71 | 18.90 | 18.43 | 58,312 |
| Feb 12, 2024 | 19.30 | 19.62 | 19.23 | 19.38 | 18.90 | 51,664 |
| Feb 9, 2024 | 19.25 | 19.46 | 19.12 | 19.18 | 18.70 | 56,034 |
| Feb 8, 2024 | 18.96 | 19.19 | 18.96 | 19.17 | 18.69 | 38,178 |
| Feb 7, 2024 | 19.05 | 19.11 | 18.77 | 18.96 | 18.49 | 48,150 |
| Feb 6, 2024 | 18.78 | 19.06 | 18.56 | 18.99 | 18.52 | 47,714 |
| Feb 5, 2024 | 19.32 | 19.32 | 18.75 | 18.75 | 18.28 | 52,298 |
| Feb 2, 2024 | 19.55 | 19.65 | 19.12 | 19.14 | 18.67 | 45,077 |
| Feb 1, 2024 | 19.50 | 19.88 | 19.39 | 19.39 | 18.91 | 85,853 |
| Jan 31, 2024 | 19.48 | 19.75 | 19.41 | 19.68 | 19.19 | 59,704 |
| Jan 30, 2024 | 19.61 | 19.64 | 19.39 | 19.55 | 19.06 | 51,394 |
| Jan 29, 2024 | 19.73 | 19.75 | 19.40 | 19.63 | 19.14 | 28,729 |
| Jan 26, 2024 | 19.77 | 19.83 | 19.46 | 19.66 | 19.17 | 64,338 |
| Jan 25, 2024 | 19.15 | 19.88 | 19.05 | 19.86 | 19.37 | 89,392 |
| Jan 24, 2024 | 19.45 | 19.45 | 19.15 | 19.30 | 18.82 | 28,308 |
| Jan 23, 2024 | 19.03 | 19.35 | 18.85 | 19.16 | 18.68 | 36,781 |
| Jan 22, 2024 | 18.86 | 19.18 | 18.85 | 18.85 | 18.38 | 28,812 |
| Jan 19, 2024 | 19.20 | 19.22 | 18.78 | 18.80 | 18.33 | 45,304 |
| Jan 18, 2024 | 18.83 | 19.13 | 18.76 | 19.13 | 18.66 | 56,351 |
| Jan 17, 2024 | 18.61 | 18.76 | 18.38 | 18.68 | 18.22 | 67,645 |
| Jan 16, 2024 | 18.79 | 18.86 | 18.57 | 18.80 | 18.33 | 37,138 |
| Jan 15, 2024 | 18.93 | 18.95 | 18.70 | 18.84 | 18.37 | 34,449 |
| Jan 12, 2024 | 18.90 | 19.05 | 18.65 | 18.93 | 18.46 | 52,964 |
| Jan 11, 2024 | 18.93 | 19.10 | 18.53 | 18.53 | 18.07 | 46,533 |
| Jan 10, 2024 | 19.15 | 19.22 | 18.79 | 18.80 | 18.33 | 31,063 |
Related Tickers
SES.MI SeSa S.p.A.
58.10
-1.53%
REY.MI Reply S.p.A.
148.10
-0.94%
DGV.MI Digital Value S.p.A.
23.10
+0.22%
AIW.MI Almawave S.p.A.
2.8000
-2.78%
SYS.MI SYS-DAT S.p.A.
5.30
+0.76%
VNT.MI Vantea SMART S.p.A.
1.1600
0.00%
RETI.MI Reti S.p.A.
1.8200
+0.55%
BC8.DE Bechtle AG
30.14
+1.82%
CIRC.MI Circle S.p.A.
8.64
+0.93%
GFT.DE GFT Technologies SE
22.30
0.00%