As of 8:00:30 AM GMT+1. 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 20, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Dec 19, 2024 | 16.72 | 16.72 | 16.63 | 16.63 | 16.63 | - |
| Dec 18, 2024 | 16.83 | 16.91 | 16.83 | 16.91 | 16.91 | - |
| Dec 17, 2024 | 16.56 | 16.56 | 16.41 | 16.41 | 16.41 | - |
| Dec 16, 2024 | 16.60 | 16.66 | 16.55 | 16.55 | 16.55 | 50 |
| Dec 13, 2024 | 16.85 | 16.85 | 16.78 | 16.78 | 16.78 | 100 |
| Dec 12, 2024 | 16.89 | 16.89 | 16.88 | 16.88 | 16.88 | - |
| Dec 11, 2024 | 16.73 | 16.79 | 16.73 | 16.79 | 16.79 | - |
| Dec 10, 2024 | 16.73 | 16.73 | 16.72 | 16.72 | 16.72 | - |
| Dec 9, 2024 | 16.56 | 16.70 | 16.56 | 16.70 | 16.70 | - |
| Dec 6, 2024 | 16.55 | 16.56 | 16.55 | 16.56 | 16.56 | - |
| Dec 5, 2024 | 16.61 | 16.61 | 16.50 | 16.50 | 16.50 | - |
| Dec 4, 2024 | 16.60 | 16.75 | 16.60 | 16.60 | 16.60 | 60 |
| Dec 3, 2024 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - |
| Dec 2, 2024 | 16.42 | 16.50 | 16.42 | 16.50 | 16.50 | - |
| Nov 29, 2024 | 16.00 | 16.00 | 15.95 | 15.95 | 15.95 | - |
| Nov 28, 2024 | 16.11 | 16.11 | 16.10 | 16.10 | 16.10 | - |
| Nov 27, 2024 | 16.05 | 16.05 | 15.95 | 15.95 | 15.95 | 250 |
| Nov 26, 2024 | 16.56 | 16.56 | 16.50 | 16.50 | 16.50 | - |
| Nov 25, 2024 | 16.60 | 16.68 | 16.60 | 16.68 | 16.68 | - |
| Nov 22, 2024 | 16.34 | 16.57 | 16.34 | 16.57 | 16.57 | - |
| Nov 21, 2024 | 16.35 | 16.41 | 16.35 | 16.41 | 16.41 | - |
| Nov 20, 2024 | 16.35 | 16.40 | 16.35 | 16.40 | 16.40 | - |
| Nov 19, 2024 | 16.62 | 16.62 | 16.45 | 16.45 | 16.45 | - |
| Nov 18, 2024 | 16.40 | 16.47 | 16.40 | 16.47 | 16.47 | - |
| Nov 15, 2024 | 16.40 | 16.40 | 16.35 | 16.35 | 16.35 | - |
| Nov 14, 2024 | 16.20 | 16.35 | 16.20 | 16.35 | 16.35 | - |
| Nov 13, 2024 | 16.28 | 16.28 | 16.26 | 16.26 | 16.26 | - |
| Nov 12, 2024 | 16.55 | 16.55 | 16.35 | 16.35 | 16.35 | - |
| Nov 11, 2024 | 16.30 | 16.30 | 16.22 | 16.22 | 16.22 | - |
| Nov 8, 2024 | 16.11 | 16.11 | 16.07 | 16.07 | 16.07 | - |
| Nov 7, 2024 | 16.48 | 16.48 | 16.39 | 16.39 | 16.39 | - |
| Nov 6, 2024 | 16.18 | 16.18 | 16.10 | 16.10 | 16.10 | - |
| Nov 5, 2024 | 15.83 | 15.83 | 15.80 | 15.80 | 15.80 | - |
| Nov 4, 2024 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | - |
| Nov 1, 2024 | 15.69 | 15.90 | 15.69 | 15.90 | 15.90 | - |
| Oct 31, 2024 | 16.09 | 16.20 | 16.00 | 16.00 | 16.00 | 2,002 |
| Oct 30, 2024 | 16.40 | 16.45 | 16.25 | 16.26 | 16.26 | 4,050 |
| Oct 29, 2024 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | - |
| Oct 28, 2024 | 16.31 | 16.31 | 16.23 | 16.23 | 16.23 | - |
| Oct 25, 2024 | 15.79 | 15.84 | 15.79 | 15.84 | 15.84 | - |
| Oct 24, 2024 | 15.72 | 15.74 | 15.72 | 15.74 | 15.74 | - |
| Oct 23, 2024 | 15.74 | 15.95 | 15.74 | 15.95 | 15.95 | - |
| Oct 22, 2024 | 15.59 | 15.61 | 15.59 | 15.61 | 15.61 | - |
| Oct 21, 2024 | 15.65 | 15.72 | 15.65 | 15.70 | 15.70 | 100 |
| Oct 18, 2024 | 15.80 | 15.80 | 15.76 | 15.76 | 15.76 | - |
| Oct 17, 2024 | 15.66 | 15.90 | 15.66 | 15.87 | 15.87 | 5 |
| Oct 16, 2024 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | - |
| Oct 15, 2024 | 15.75 | 15.88 | 15.70 | 15.70 | 15.70 | 193 |
| Oct 14, 2024 | 15.84 | 16.00 | 15.84 | 16.00 | 16.00 | - |
| Oct 11, 2024 | 15.80 | 15.94 | 15.80 | 15.82 | 15.82 | 3,150 |
| Oct 10, 2024 | 15.80 | 15.93 | 15.80 | 15.93 | 15.93 | - |
| Oct 9, 2024 | 15.85 | 15.93 | 15.85 | 15.90 | 15.90 | 3,800 |
| Oct 8, 2024 | 15.81 | 15.81 | 15.80 | 15.80 | 15.80 | - |
| Oct 7, 2024 | 16.30 | 16.30 | 16.18 | 16.18 | 16.18 | - |
| Oct 4, 2024 | 16.06 | 16.17 | 16.04 | 16.17 | 16.17 | 100 |
| Oct 3, 2024 | 16.10 | 16.10 | 15.99 | 15.99 | 15.99 | - |
| Oct 2, 2024 | 16.08 | 16.16 | 16.08 | 16.16 | 16.16 | - |
| Oct 1, 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - |
| Sep 30, 2024 | 16.02 | 16.03 | 16.02 | 16.03 | 16.03 | 188 |
| Sep 27, 2024 | 40.00 Dividend | |||||
| Sep 27, 2024 | 16.75 | 16.75 | 16.35 | 16.35 | 16.35 | - |
| Sep 26, 2024 | 16.79 | 17.00 | 16.79 | 17.00 | -23.00 | 6 |
| Sep 25, 2024 | 16.42 | 16.42 | 16.41 | 16.41 | -22.21 | - |
| Sep 24, 2024 | 16.30 | 16.51 | 16.30 | 16.51 | -22.34 | - |
| Sep 23, 2024 | 16.59 | 16.62 | 16.59 | 16.62 | -22.49 | 5 |
| Sep 20, 2024 | 16.45 | 16.45 | 16.36 | 16.36 | -22.14 | - |
| Sep 19, 2024 | 16.12 | 16.47 | 16.12 | 16.47 | -22.28 | - |
| Sep 18, 2024 | 15.80 | 15.83 | 15.80 | 15.83 | -21.42 | - |
| Sep 17, 2024 | 15.44 | 15.55 | 15.26 | 15.55 | -21.05 | 331 |
| Sep 16, 2024 | 15.90 | 15.90 | 15.72 | 15.72 | -21.27 | - |
| Sep 13, 2024 | 15.62 | 15.74 | 15.62 | 15.74 | -21.30 | - |
| Sep 12, 2024 | 15.89 | 15.90 | 15.89 | 15.90 | -21.52 | - |
| Sep 11, 2024 | 15.50 | 15.60 | 15.49 | 15.49 | -20.96 | 100 |
| Sep 10, 2024 | 15.90 | 15.90 | 15.60 | 15.60 | -21.11 | - |
| Sep 9, 2024 | 15.85 | 15.85 | 15.81 | 15.81 | -21.40 | 126 |
| Sep 6, 2024 | 16.30 | 16.40 | 16.00 | 16.00 | -21.65 | 610 |
| Sep 5, 2024 | 16.50 | 16.51 | 16.40 | 16.51 | -22.34 | 10 |
| Sep 4, 2024 | 16.70 | 16.70 | 16.61 | 16.61 | -22.48 | - |
| Sep 3, 2024 | 17.10 | 17.10 | 16.90 | 16.90 | -22.87 | - |
| Sep 2, 2024 | 17.13 | 17.15 | 17.13 | 17.15 | -23.21 | - |
| Aug 30, 2024 | 17.15 | 17.15 | 17.12 | 17.12 | -23.17 | - |
| Aug 29, 2024 | 16.80 | 16.90 | 16.80 | 16.90 | -22.87 | - |
| Aug 28, 2024 | 16.91 | 16.99 | 16.91 | 16.99 | -22.99 | 10 |
| Aug 27, 2024 | 16.27 | 16.50 | 16.27 | 16.50 | -22.33 | - |
| Aug 26, 2024 | 16.11 | 16.20 | 16.11 | 16.20 | -21.92 | - |
| Aug 23, 2024 | 16.54 | 16.54 | 16.50 | 16.50 | -22.33 | - |
| Aug 22, 2024 | 16.38 | 16.38 | 16.38 | 16.38 | -22.17 | - |
| Aug 21, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | -22.38 | 120 |
| Aug 20, 2024 | 16.60 | 16.60 | 16.37 | 16.37 | -22.16 | 37 |
| Aug 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -22.33 | 2 |
| Aug 16, 2024 | 16.69 | 16.80 | 16.69 | 16.72 | -22.62 | 115 |
| Aug 15, 2024 | 16.32 | 16.55 | 16.32 | 16.55 | -22.39 | 1,210 |
| Aug 14, 2024 | 16.09 | 16.16 | 16.09 | 16.16 | -21.87 | 750 |
| Aug 13, 2024 | 15.48 | 15.66 | 15.48 | 15.66 | -21.19 | 50 |
| Aug 12, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -20.71 | - |
| Aug 9, 2024 | 15.37 | 15.37 | 15.37 | 15.37 | -20.80 | - |
| Aug 8, 2024 | 15.42 | 15.42 | 15.42 | 15.42 | -20.86 | 50 |
| Aug 7, 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -21.02 | - |
| Aug 6, 2024 | 15.62 | 15.90 | 15.62 | 15.85 | -21.45 | 816 |
| Aug 5, 2024 | 14.30 | 14.82 | 14.30 | 14.82 | -20.06 | 175 |
| Aug 2, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | -21.67 | - |
| Aug 1, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | -22.51 | - |
| Jul 31, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | -23.98 | - |
| Jul 30, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | -24.14 | - |
| Jul 29, 2024 | 17.80 | 17.84 | 17.80 | 17.84 | -24.15 | 450 |
| Jul 26, 2024 | 17.25 | 17.61 | 17.25 | 17.61 | -23.83 | 391 |
| Jul 25, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -24.50 | - |
| Jul 24, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | -24.97 | - |
| Jul 23, 2024 | 18.17 | 18.50 | 18.17 | 18.50 | -25.03 | 20 |
| Jul 22, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -24.50 | - |
| Jul 19, 2024 | 18.20 | 18.43 | 18.20 | 18.43 | -24.95 | 50 |
| Jul 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -25.04 | - |
| Jul 17, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | -25.48 | - |
| Jul 16, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | -25.51 | - |
| Jul 15, 2024 | 18.88 | 18.88 | 18.88 | 18.88 | -25.55 | - |
| Jul 12, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | -25.47 | - |
| Jul 11, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -25.31 | - |
| Jul 10, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | -25.39 | - |
| Jul 9, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | -25.44 | - |
| Jul 8, 2024 | 18.85 | 18.85 | 18.80 | 18.80 | -25.44 | 250 |
| Jul 5, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | -25.78 | - |
| Jul 4, 2024 | 19.38 | 19.49 | 19.38 | 19.49 | -26.38 | 100 |
| Jul 3, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | -25.78 | - |
| Jul 2, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | -25.91 | - |
| Jul 1, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | -25.85 | - |
| Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -25.71 | - |
| Jun 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | -25.71 | - |
| Jun 26, 2024 | 19.17 | 19.22 | 19.17 | 19.22 | -26.01 | 30 |
| Jun 25, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | -25.96 | - |
| Jun 24, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | -24.87 | - |
| Jun 21, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -24.50 | - |
| Jun 20, 2024 | 18.08 | 18.08 | 18.08 | 18.08 | -24.46 | - |
| Jun 19, 2024 | 18.26 | 18.26 | 18.26 | 18.26 | -24.71 | - |
| Jun 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -24.36 | - |
| Jun 17, 2024 | 18.01 | 18.01 | 17.91 | 17.91 | -24.24 | 500 |
| Jun 14, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | -24.72 | - |
| Jun 13, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | -24.83 | - |
| Jun 12, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | -25.77 | - |
| Jun 11, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | -25.88 | - |
| Jun 10, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -25.98 | - |
| Jun 7, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | -25.65 | - |
| Jun 6, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | -26.00 | - |
| Jun 5, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | -25.61 | - |
| Jun 4, 2024 | 19.30 | 19.38 | 19.30 | 19.38 | -26.23 | 30 |
| Jun 3, 2024 | 19.65 | 19.65 | 19.45 | 19.45 | -26.32 | 340 |
| May 31, 2024 | 19.93 | 20.08 | 19.93 | 20.08 | -27.17 | 50 |
| May 30, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -26.66 | - |
| May 29, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | -27.02 | - |
| May 28, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | -27.22 | - |
| May 27, 2024 | 20.20 | 20.24 | 20.20 | 20.24 | -27.38 | 1,000 |
| May 24, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -26.93 | - |
| May 23, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | -27.21 | - |
| May 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -27.07 | - |
| May 21, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -27.34 | - |
| May 20, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | -27.45 | - |
| May 17, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | -27.21 | - |
| May 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -27.07 | - |
| May 15, 2024 | 20.10 | 20.32 | 20.10 | 20.32 | -27.49 | 35 |
| May 14, 2024 | 20.05 | 20.09 | 20.05 | 20.09 | -27.19 | 250 |
| May 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -27.07 | - |
| May 10, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | -27.35 | - |
| May 9, 2024 | 21.06 | 21.11 | 21.06 | 21.11 | -28.57 | 706 |
| May 8, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | -28.97 | - |
| May 7, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | -29.03 | - |
| May 6, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | -28.84 | - |
| May 3, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | -28.91 | - |
| May 2, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | -28.92 | - |
| Apr 30, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | -28.90 | - |
| Apr 29, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | -28.67 | - |
| Apr 26, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | -28.23 | - |
| Apr 25, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | -28.26 | 2 |
| Apr 24, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | -29.47 | - |
| Apr 23, 2024 | 21.31 | 21.31 | 21.31 | 21.31 | -28.83 | - |
| Apr 22, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | -28.74 | - |
| Apr 19, 2024 | 21.50 | 21.50 | 21.35 | 21.35 | -28.90 | 210 |
| Apr 18, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | -29.54 | - |
| Apr 17, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | -29.57 | - |
| Apr 16, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | -30.33 | - |
| Apr 15, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | -31.00 | - |
| Apr 12, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | -30.91 | - |
| Apr 11, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | -30.87 | - |
| Apr 10, 2024 | 22.61 | 22.65 | 22.61 | 22.65 | -30.64 | 110 |
| Apr 9, 2024 | 22.81 | 22.81 | 22.80 | 22.80 | -30.85 | 150 |
| Apr 8, 2024 | 22.31 | 22.31 | 22.31 | 22.31 | -30.18 | - |
| Apr 5, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | -29.80 | - |
| Apr 4, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | -30.12 | - |
| Apr 3, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -29.78 | - |
| Apr 2, 2024 | 22.26 | 22.32 | 22.19 | 22.19 | -30.03 | 70 |
| Mar 28, 2024 | 45.00 Dividend | |||||
| Mar 28, 2024 | 23.16 | 23.33 | 23.16 | 23.33 | -31.57 | 20 |
| Mar 27, 2024 | 23.36 | 23.58 | 23.36 | 23.58 | 28.99 | 535 |
| Mar 26, 2024 | 23.35 | 23.49 | 23.35 | 23.42 | 28.81 | 352 |
| Mar 25, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 28.75 | - |
| Mar 22, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 28.97 | - |
| Mar 21, 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 28.14 | - |
| Mar 20, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 27.60 | - |
| Mar 19, 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 27.34 | - |
| Mar 18, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 26.77 | - |
| Mar 15, 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 26.26 | - |
| Mar 14, 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 26.10 | - |
| Mar 13, 2024 | 21.28 | 21.32 | 21.28 | 21.32 | 26.21 | 70 |
| Mar 12, 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 26.32 | - |
| Mar 11, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 26.81 | - |
| Mar 8, 2024 | 22.39 | 22.39 | 22.06 | 22.06 | 27.12 | 113 |
| Mar 7, 2024 | 22.59 | 22.74 | 22.59 | 22.74 | 27.97 | 400 |
| Mar 6, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 28.38 | - |
| Mar 5, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 28.13 | - |
| Mar 4, 2024 | 22.50 | 22.78 | 22.41 | 22.59 | 27.79 | 564 |
| Mar 1, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 27.49 | - |
| Feb 29, 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 27.25 | - |
| Feb 28, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 26.96 | - |
| Feb 27, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 26.88 | - |
| Feb 26, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 26.85 | - |
| Feb 23, 2024 | 21.57 | 21.75 | 21.57 | 21.75 | 26.74 | 100 |
| Feb 22, 2024 | 21.52 | 21.67 | 21.52 | 21.67 | 26.64 | 35 |
| Feb 21, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 25.96 | - |
| Feb 20, 2024 | 21.00 | 21.06 | 21.00 | 21.06 | 25.89 | 1,000 |
| Feb 19, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 25.95 | - |
| Feb 16, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 25.88 | - |
| Feb 15, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 25.86 | - |
| Feb 14, 2024 | 21.00 | 21.05 | 20.92 | 21.05 | 25.89 | 927 |
| Feb 13, 2024 | 21.23 | 21.48 | 21.23 | 21.48 | 26.42 | 122 |
| Feb 12, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 25.48 | - |
| Feb 9, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 25.40 | - |
| Feb 8, 2024 | 20.83 | 20.86 | 20.83 | 20.86 | 25.66 | 50 |
| Feb 7, 2024 | 20.40 | 20.77 | 20.40 | 20.77 | 25.54 | 50 |
| Feb 6, 2024 | 19.24 | 20.37 | 19.24 | 20.37 | 25.05 | 51 |
| Feb 5, 2024 | 18.81 | 18.83 | 18.81 | 18.83 | 23.16 | 102 |
| Feb 2, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 22.67 | - |
| Feb 1, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 22.74 | - |
| Jan 31, 2024 | 18.65 | 18.65 | 18.61 | 18.61 | 22.88 | 5 |
| Jan 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 22.75 | - |
| Jan 29, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 22.67 | - |
| Jan 26, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 22.20 | - |
| Jan 25, 2024 | 18.34 | 18.49 | 18.34 | 18.39 | 22.61 | 522 |
| Jan 24, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 22.75 | 64 |
| Jan 23, 2024 | 18.53 | 18.66 | 18.51 | 18.66 | 22.95 | 300 |
| Jan 22, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 22.68 | 260 |
| Jan 19, 2024 | 18.23 | 18.50 | 18.23 | 18.41 | 22.65 | 1,108 |
| Jan 18, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 22.29 | - |
| Jan 17, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 21.89 | - |
| Jan 16, 2024 | 17.82 | 17.97 | 17.82 | 17.97 | 22.10 | 10 |
| Jan 15, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 21.81 | - |
| Jan 12, 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 21.81 | - |
| Jan 11, 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 21.79 | - |
| Jan 10, 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 21.21 | - |
| Jan 9, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 20.85 | - |
| Jan 8, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 20.97 | - |
| Jan 5, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 20.82 | - |
| Jan 4, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 20.54 | - |
| Jan 3, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 20.24 | - |
| Jan 2, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 20.22 | - |
| Dec 29, 2023 | 16.46 | 16.46 | 16.36 | 16.36 | 20.12 | - |
| Dec 28, 2023 | 16.21 | 16.21 | 16.21 | 16.21 | 19.94 | - |
| Dec 27, 2023 | 16.31 | 16.38 | 16.31 | 16.38 | 20.14 | 153 |
| Dec 22, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 19.67 | - |
| Dec 21, 2023 | 16.00 | 16.00 | 16.00 | 16.00 | 19.68 | - |
| Dec 20, 2023 | 16.76 | 16.76 | 16.40 | 16.40 | 20.17 | 90 |
Related Tickers
A5SA.HM Aston Martin Lagonda Global Holdings PLC
1.2620
-0.16%
BMW.BD Bayerische Motoren Werke Aktiengesellschaft
32,320.00
0.00%
HDM.DU Honda Motor Co Ltd
7.58
+0.48%
99U.BE Rivian Automotive Inc
12.40
-3.88%
ARGGY Aston Martin Lagonda Global Holdings plc
1.2900
0.00%
NISA.HM Nissan Motor Co Ltd
2.7695
+3.32%
AML.L Aston Martin Lagonda Global Holdings plc
102.79
-2.29%
9866.HK NIO Inc.
35.300
+1.88%
VWAGY Volkswagen AG
9.15
-0.76%
NSANY Nissan Motor Co., Ltd.
5.73
+0.35%