At close: 5:36 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Oct 23, 2024 | 3.4700 | 3.3700 | 3.0500 | 3.1580 | 3.1580 | 327,196 |
| Oct 21, 2024 | 3.7100 | 3.7980 | 3.5000 | 3.5200 | 3.5200 | 286,985 |
| Oct 18, 2024 | 3.7020 | 3.8820 | 3.6000 | 3.7980 | 3.7980 | 517,940 |
| Oct 17, 2024 | 4.0300 | 4.0620 | 3.7500 | 3.9260 | 3.9260 | 867,599 |
| Oct 16, 2024 | 3.6000 | 3.9000 | 3.2700 | 3.6400 | 3.6400 | 1,367,021 |
| Oct 15, 2024 | 4.8000 | 4.9380 | 3.0600 | 3.3320 | 3.3320 | 3,382,605 |
| Oct 14, 2024 | 5.6400 | 6.0500 | 4.9200 | 5.5650 | 5.5650 | 3,436,682 |
| Oct 11, 2024 | 5.2300 | 6.8500 | 4.7400 | 5.0500 | 5.0500 | 8,251,917 |
| Oct 10, 2024 | 4.2420 | 5.2000 | 3.7300 | 4.8000 | 4.8000 | 7,331,175 |
| Oct 9, 2024 | 2.2320 | 3.6500 | 2.0740 | 3.3580 | 3.3580 | 4,508,213 |
| Oct 8, 2024 | 1.4890 | 2.1880 | 1.4400 | 1.8520 | 1.8520 | 1,488,865 |
| Oct 7, 2024 | 1.4200 | 1.5250 | 1.4000 | 1.4310 | 1.4310 | 179,684 |
| Oct 4, 2024 | 1.4310 | 1.4570 | 1.4000 | 1.4200 | 1.4200 | 79,060 |
| Oct 3, 2024 | 1.4060 | 1.4930 | 1.4000 | 1.4300 | 1.4300 | 91,171 |
| Oct 2, 2024 | 1.4310 | 1.5010 | 1.3850 | 1.4440 | 1.4440 | 161,494 |
| Oct 1, 2024 | 1.5090 | 1.5190 | 1.4300 | 1.4300 | 1.4300 | 201,016 |
| Sep 30, 2024 | 1.5000 | 1.5350 | 1.4590 | 1.5000 | 1.5000 | 86,339 |
| Sep 27, 2024 | 1.4800 | 1.5200 | 1.4800 | 1.4940 | 1.4940 | 58,312 |
| Sep 26, 2024 | 1.4850 | 1.5500 | 1.4710 | 1.4970 | 1.4970 | 159,753 |
| Sep 25, 2024 | 1.4910 | 1.5200 | 1.4590 | 1.4690 | 1.4690 | 89,225 |
| Sep 24, 2024 | 1.5000 | 1.5280 | 1.4600 | 1.4600 | 1.4600 | 125,999 |
| Sep 23, 2024 | 1.5260 | 1.5490 | 1.4600 | 1.5330 | 1.5330 | 177,785 |
| Sep 20, 2024 | 1.5710 | 1.5800 | 1.4880 | 1.5180 | 1.5180 | 242,193 |
| Sep 19, 2024 | 1.5080 | 1.5990 | 1.4900 | 1.5850 | 1.5850 | 242,809 |
| Sep 18, 2024 | 1.5260 | 1.6020 | 1.2210 | 1.5510 | 1.5510 | 382,150 |
| Sep 17, 2024 | 1.4790 | 1.5600 | 1.4790 | 1.5590 | 1.5590 | 173,626 |
| Sep 16, 2024 | 1.5090 | 1.5500 | 1.4740 | 1.4940 | 1.4940 | 82,452 |
| Sep 13, 2024 | 1.4990 | 1.5250 | 1.4630 | 1.5100 | 1.5100 | 211,623 |
| Sep 12, 2024 | 1.5370 | 1.6250 | 1.4690 | 1.4780 | 1.4780 | 171,954 |
| Sep 11, 2024 | 1.4700 | 1.6400 | 1.4700 | 1.5470 | 1.5470 | 192,456 |
| Sep 10, 2024 | 1.4500 | 1.5200 | 1.4130 | 1.4780 | 1.4780 | 189,784 |
| Sep 9, 2024 | 1.5300 | 1.5300 | 1.3270 | 1.4970 | 1.4970 | 408,062 |
| Sep 6, 2024 | 1.6990 | 1.7070 | 1.5130 | 1.5130 | 1.5130 | 279,514 |
| Sep 5, 2024 | 1.6810 | 1.7220 | 1.6520 | 1.7190 | 1.7190 | 236,448 |
| Sep 4, 2024 | 1.7200 | 1.7490 | 1.6540 | 1.6540 | 1.6540 | 234,369 |
| Sep 3, 2024 | 1.7510 | 1.8030 | 1.7200 | 1.7270 | 1.7270 | 221,299 |
| Sep 2, 2024 | 1.7500 | 1.7960 | 1.6970 | 1.7800 | 1.7800 | 268,456 |
| Aug 30, 2024 | 1.8030 | 1.9000 | 1.7390 | 1.7450 | 1.7450 | 531,191 |
| Aug 29, 2024 | 1.5990 | 1.7720 | 1.5500 | 1.7430 | 1.7430 | 589,225 |
| Aug 28, 2024 | 1.8320 | 1.8790 | 1.7000 | 1.7340 | 1.7340 | 731,434 |
| Aug 27, 2024 | 1.9440 | 1.9610 | 1.8500 | 1.8500 | 1.8500 | 567,235 |
| Aug 26, 2024 | 1.8900 | 1.9850 | 1.8690 | 1.9640 | 1.9640 | 379,990 |
| Aug 23, 2024 | 1.9650 | 2.0800 | 1.9360 | 1.9360 | 1.9360 | 453,376 |
| Aug 22, 2024 | 1.9190 | 2.0200 | 1.9190 | 2.0000 | 2.0000 | 507,587 |
| Aug 21, 2024 | 1.8000 | 2.0000 | 1.7700 | 1.9300 | 1.9300 | 1,055,492 |
| Aug 20, 2024 | 1.8910 | 2.2000 | 1.6020 | 1.8400 | 1.8400 | 2,696,610 |
| Aug 19, 2024 | 0.8400 | 2.6600 | 0.7600 | 2.1600 | 2.1600 | 5,935,724 |
| Aug 16, 2024 | 4.0500 | 4.1980 | 3.7520 | 3.8720 | 3.8720 | 768,463 |
| Aug 15, 2024 | 3.6780 | 4.0220 | 3.5240 | 3.8000 | 3.8000 | 951,011 |
| Aug 14, 2024 | 3.9400 | 4.1580 | 3.0500 | 3.6700 | 3.6700 | 2,036,886 |
| Aug 13, 2024 | 5.0500 | 5.4800 | 4.3780 | 5.1000 | 5.1000 | 3,684,651 |
| Aug 12, 2024 | 2.9240 | 3.6220 | 2.8620 | 3.6100 | 3.6100 | 1,726,868 |
| Aug 9, 2024 | 2.3600 | 2.8460 | 2.2820 | 2.5480 | 2.5480 | 1,406,904 |
| Aug 8, 2024 | 2.0500 | 2.2300 | 1.9610 | 2.1700 | 2.1700 | 207,182 |
| Aug 7, 2024 | 2.0100 | 2.0380 | 1.9010 | 2.0380 | 2.0380 | 121,444 |
| Aug 6, 2024 | 1.9270 | 2.0500 | 1.7990 | 2.0000 | 2.0000 | 265,859 |
| Aug 5, 2024 | 1.7200 | 1.9450 | 1.6000 | 1.9110 | 1.9110 | 243,602 |
| Aug 2, 2024 | 2.0180 | 2.0600 | 1.9560 | 1.9990 | 1.9990 | 151,422 |
| Aug 1, 2024 | 2.0340 | 2.1240 | 1.9660 | 2.0820 | 2.0820 | 266,665 |
| Jul 31, 2024 | 2.3000 | 2.3000 | 1.9300 | 2.0840 | 2.0840 | 643,747 |
| Jul 30, 2024 | 2.3360 | 2.4500 | 2.2360 | 2.3220 | 2.3220 | 501,661 |
| Jul 29, 2024 | 2.4820 | 2.5600 | 2.2100 | 2.4160 | 2.4160 | 908,844 |
| Jul 26, 2024 | 2.0440 | 2.9000 | 1.9970 | 2.1080 | 2.1080 | 2,414,081 |
| Jul 25, 2024 | 1.4150 | 2.5760 | 1.4100 | 2.1700 | 2.1700 | 3,152,274 |
| Jul 24, 2024 | 1.9010 | 1.9600 | 1.4200 | 1.4800 | 1.4800 | 1,346,151 |
| Jul 23, 2024 | 2.4000 | 2.6600 | 1.8460 | 2.0020 | 2.0020 | 2,772,995 |
| Jul 22, 2024 | 2.1060 | 3.8380 | 2.1020 | 3.2500 | 3.2500 | 3,141,473 |
| Jul 19, 2024 | 10.4000 | 10.4000 | 10.0100 | 10.3200 | 10.3200 | 92,108 |
| Jul 18, 2024 | 10.4000 | 10.5400 | 10.3800 | 10.5400 | 10.5400 | 28,613 |
| Jul 17, 2024 | 10.0800 | 10.4400 | 10.0800 | 10.4100 | 10.4100 | 47,278 |
| Jul 16, 2024 | 9.9800 | 10.2000 | 9.8600 | 10.2000 | 10.2000 | 33,725 |
| Jul 15, 2024 | 10.0200 | 10.1000 | 9.8300 | 10.0000 | 10.0000 | 46,327 |
| Jul 12, 2024 | 10.1000 | 10.2500 | 10.0000 | 10.1000 | 10.1000 | 30,565 |
| Jul 11, 2024 | 10.1200 | 10.3400 | 9.8400 | 10.1000 | 10.1000 | 80,067 |
| Jul 10, 2024 | 10.0600 | 10.4300 | 9.8750 | 10.0600 | 10.0600 | 102,934 |
| Jul 9, 2024 | 10.8800 | 11.0900 | 9.9600 | 9.9600 | 9.9600 | 136,912 |
| Jul 8, 2024 | 10.6000 | 11.7000 | 10.6000 | 10.8100 | 10.8100 | 248,815 |
| Jul 5, 2024 | 11.1400 | 11.7600 | 10.2900 | 10.5900 | 10.5900 | 570,317 |
| Jul 4, 2024 | 9.0000 | 9.0900 | 8.7550 | 8.8950 | 8.8950 | 38,585 |
| Jul 3, 2024 | 8.6700 | 9.1900 | 8.5700 | 8.9650 | 8.9650 | 113,305 |
| Jul 2, 2024 | 8.5000 | 8.6750 | 8.3000 | 8.5550 | 8.5550 | 78,681 |
| Jul 1, 2024 | 9.0050 | 9.0050 | 8.5550 | 8.5950 | 8.5950 | 69,214 |
| Jun 28, 2024 | 8.8000 | 9.2000 | 8.7950 | 8.8000 | 8.8000 | 90,849 |
| Jun 27, 2024 | 8.7700 | 9.0350 | 8.7050 | 8.7850 | 8.7850 | 70,201 |
| Jun 26, 2024 | 9.1200 | 9.3500 | 8.6000 | 8.7100 | 8.7100 | 123,028 |
| Jun 25, 2024 | 9.1500 | 9.2000 | 8.7000 | 9.0500 | 9.0500 | 191,712 |
| Jun 24, 2024 | 9.6600 | 9.6600 | 9.1450 | 9.2250 | 9.2250 | 128,081 |
| Jun 21, 2024 | 9.0350 | 10.1200 | 9.0300 | 9.7400 | 9.7400 | 256,838 |
| Jun 20, 2024 | 9.2200 | 10.1400 | 9.2150 | 9.9500 | 9.9500 | 178,420 |
| Jun 19, 2024 | 9.2300 | 9.5700 | 9.0950 | 9.1900 | 9.1900 | 88,049 |
| Jun 18, 2024 | 9.3650 | 9.3650 | 9.3650 | 9.3650 | 9.3650 | - |
| Jun 17, 2024 | 8.9350 | 9.4600 | 8.8700 | 9.3650 | 9.3650 | 84,529 |
| Jun 14, 2024 | 9.1550 | 9.1800 | 8.7000 | 8.9000 | 8.9000 | 120,261 |
| Jun 13, 2024 | 9.4400 | 9.4950 | 8.9100 | 9.1050 | 9.1050 | 115,481 |
| Jun 12, 2024 | 9.6000 | 9.8100 | 9.4200 | 9.5450 | 9.5450 | 94,850 |
| Jun 11, 2024 | 9.8700 | 9.9850 | 9.3500 | 9.5500 | 9.5500 | 106,282 |
| Jun 10, 2024 | 9.6300 | 10.1900 | 9.5600 | 9.9050 | 9.9050 | 98,748 |
| Jun 7, 2024 | 10.0800 | 10.4000 | 9.7500 | 9.8150 | 9.8150 | 76,701 |
| Jun 6, 2024 | 10.1500 | 10.2100 | 9.8850 | 10.0500 | 10.0500 | 107,926 |
| Jun 5, 2024 | 9.8200 | 10.5500 | 9.7600 | 10.0500 | 10.0500 | 155,037 |
| Jun 4, 2024 | 10.4600 | 10.6800 | 9.8050 | 9.8050 | 9.8050 | 143,553 |
| Jun 3, 2024 | 10.8400 | 10.9500 | 10.1800 | 10.4700 | 10.4700 | 156,219 |
| May 31, 2024 | 11.1500 | 11.1800 | 10.6400 | 10.6400 | 10.6400 | 746,433 |
| May 30, 2024 | 10.9400 | 11.3900 | 10.9400 | 11.2000 | 11.2000 | 78,711 |
| May 29, 2024 | 11.3500 | 11.4600 | 10.9500 | 10.9500 | 10.9500 | 131,341 |
| May 28, 2024 | 11.0800 | 11.7000 | 11.0700 | 11.5800 | 11.5800 | 115,555 |
| May 27, 2024 | 10.8900 | 11.3100 | 10.8600 | 11.1500 | 11.1500 | 85,654 |
| May 24, 2024 | 11.0000 | 11.2600 | 10.7800 | 10.9900 | 10.9900 | 142,061 |
| May 23, 2024 | 11.8500 | 11.9000 | 11.1900 | 11.1900 | 11.1900 | 87,832 |
| May 22, 2024 | 11.3100 | 11.9800 | 11.2800 | 11.5000 | 11.5000 | 154,719 |
| May 21, 2024 | 12.0000 | 12.0700 | 10.9500 | 11.3500 | 11.3500 | 203,497 |
| May 20, 2024 | 12.0000 | 12.3800 | 11.9100 | 12.0600 | 12.0600 | 48,914 |
| May 17, 2024 | 11.9900 | 12.3800 | 11.7100 | 11.9900 | 11.9900 | 172,653 |
| May 16, 2024 | 11.6000 | 12.0000 | 11.2900 | 12.0000 | 12.0000 | 124,760 |
| May 15, 2024 | 11.2500 | 11.8100 | 11.2100 | 11.5900 | 11.5900 | 107,663 |
| May 14, 2024 | 10.6700 | 11.5500 | 10.6000 | 11.3000 | 11.3000 | 186,939 |
| May 13, 2024 | 11.0200 | 11.2400 | 10.5400 | 10.9400 | 10.9400 | 234,911 |
| May 10, 2024 | 11.3000 | 11.6000 | 11.0500 | 11.0500 | 11.0500 | 96,993 |
| May 9, 2024 | 11.4300 | 11.5600 | 10.8200 | 11.2300 | 11.2300 | 150,629 |
| May 8, 2024 | 12.1200 | 12.1200 | 10.6900 | 11.4100 | 11.4100 | 501,410 |
| May 7, 2024 | 10.9500 | 12.1900 | 10.9400 | 12.1100 | 12.1100 | 450,457 |
| May 6, 2024 | 10.3900 | 11.2200 | 10.2500 | 10.5900 | 10.5900 | 313,396 |
| May 3, 2024 | 9.7200 | 10.1400 | 9.6800 | 10.1200 | 10.1200 | 203,183 |
| May 2, 2024 | 9.3450 | 9.7500 | 9.1650 | 9.6700 | 9.6700 | 182,078 |
| Apr 30, 2024 | 9.2900 | 9.4250 | 9.1050 | 9.3650 | 9.3650 | 126,242 |
| Apr 29, 2024 | 9.3100 | 9.3950 | 9.0250 | 9.3100 | 9.3100 | 89,946 |
| Apr 26, 2024 | 9.1250 | 9.4800 | 8.9350 | 9.3100 | 9.3100 | 267,179 |
| Apr 25, 2024 | 8.9000 | 9.4450 | 8.9000 | 9.1200 | 9.1200 | 239,190 |
| Apr 24, 2024 | 9.3350 | 9.5600 | 8.5700 | 8.8900 | 8.8900 | 356,031 |
| Apr 23, 2024 | 8.8400 | 9.2200 | 8.6300 | 9.1050 | 9.1050 | 271,719 |
| Apr 22, 2024 | 8.1800 | 8.8000 | 8.1750 | 8.5000 | 8.5000 | 282,750 |
| Apr 19, 2024 | 8.2700 | 8.4850 | 7.9950 | 8.1900 | 8.1900 | 247,816 |
| Apr 18, 2024 | 7.5550 | 8.2750 | 7.4350 | 8.2500 | 8.2500 | 467,923 |
| Apr 17, 2024 | 8.2250 | 8.2650 | 7.5000 | 7.6000 | 7.6000 | 388,700 |
| Apr 16, 2024 | 8.6900 | 8.6900 | 7.8500 | 8.3500 | 8.3500 | 689,393 |
| Apr 15, 2024 | 9.5500 | 9.6200 | 8.8400 | 8.9350 | 8.9350 | 743,148 |
| Apr 12, 2024 | 9.6500 | 10.4700 | 9.3000 | 9.7500 | 9.7500 | 2,491,121 |
| Apr 11, 2024 | 14.2700 | 14.6200 | 14.1400 | 14.1400 | 14.1400 | 108,328 |
| Apr 10, 2024 | 14.6500 | 15.1700 | 14.2000 | 14.3000 | 14.3000 | 198,637 |
| Apr 9, 2024 | 14.3900 | 14.9800 | 14.3100 | 14.6200 | 14.6200 | 81,222 |
| Apr 8, 2024 | 14.1300 | 14.5500 | 14.1100 | 14.4500 | 14.4500 | 61,823 |
| Apr 5, 2024 | 14.0500 | 14.3200 | 14.0000 | 14.1200 | 14.1200 | 61,661 |
| Apr 4, 2024 | 14.1400 | 14.6000 | 13.9800 | 14.4900 | 14.4900 | 92,213 |
| Apr 3, 2024 | 14.1000 | 14.2800 | 13.9600 | 14.1500 | 14.1500 | 83,247 |
| Apr 2, 2024 | 14.8000 | 14.9000 | 14.0700 | 14.0700 | 14.0700 | 128,540 |
| Mar 28, 2024 | 14.4300 | 15.0350 | 14.1150 | 14.8050 | 14.8050 | 153,856 |
| Mar 27, 2024 | 14.2000 | 14.4900 | 13.9700 | 14.3300 | 14.3300 | 105,693 |
| Mar 26, 2024 | 14.0350 | 14.2750 | 13.8800 | 14.1800 | 14.1800 | 80,162 |
| Mar 25, 2024 | 13.8300 | 14.1700 | 13.6700 | 14.0100 | 14.0100 | 95,704 |
| Mar 22, 2024 | 13.8750 | 14.3800 | 13.8750 | 14.0150 | 14.0150 | 127,533 |
| Mar 21, 2024 | 14.2100 | 14.4500 | 13.8600 | 13.8700 | 13.8700 | 129,708 |
| Mar 20, 2024 | 13.9350 | 14.3600 | 13.9350 | 14.0450 | 14.0450 | 93,589 |
| Mar 19, 2024 | 13.7000 | 14.0800 | 13.5700 | 14.0000 | 14.0000 | 136,380 |
| Mar 18, 2024 | 13.8400 | 14.4000 | 13.6050 | 13.7450 | 13.7450 | 216,470 |
| Mar 15, 2024 | 14.1850 | 14.2850 | 13.0850 | 13.7400 | 13.7400 | 482,530 |
| Mar 14, 2024 | 14.7850 | 14.7900 | 14.1750 | 14.2800 | 14.2800 | 220,808 |
| Mar 13, 2024 | 15.3100 | 15.3150 | 14.7400 | 14.7550 | 14.7550 | 164,875 |
| Mar 12, 2024 | 15.2400 | 15.4150 | 14.9750 | 15.2450 | 15.2450 | 136,929 |
| Mar 11, 2024 | 15.2350 | 15.4650 | 15.1500 | 15.1900 | 15.1900 | 140,687 |
| Mar 8, 2024 | 15.6500 | 15.7400 | 15.3000 | 15.4500 | 15.4500 | 94,359 |
| Mar 7, 2024 | 15.4700 | 15.8800 | 15.1050 | 15.6700 | 15.6700 | 154,721 |
| Mar 6, 2024 | 15.2950 | 15.7800 | 15.2950 | 15.5050 | 15.5050 | 115,705 |
| Mar 5, 2024 | 15.0750 | 15.4400 | 15.0100 | 15.3350 | 15.3350 | 79,995 |
| Mar 4, 2024 | 15.3650 | 15.8650 | 15.1650 | 15.1650 | 15.1650 | 96,999 |
| Mar 1, 2024 | 15.2400 | 15.4200 | 15.0750 | 15.3500 | 15.3500 | 99,639 |
| Feb 29, 2024 | 15.1050 | 15.5600 | 15.0100 | 15.0650 | 15.0650 | 136,914 |
| Feb 28, 2024 | 15.2500 | 15.3650 | 14.8600 | 15.0000 | 15.0000 | 87,155 |
| Feb 27, 2024 | 14.8600 | 15.4750 | 14.7250 | 15.1700 | 15.1700 | 179,003 |
| Feb 26, 2024 | 15.0800 | 15.1600 | 14.6050 | 14.8850 | 14.8850 | 192,550 |
| Feb 23, 2024 | 15.7000 | 15.8100 | 14.9550 | 15.0450 | 15.0450 | 269,235 |
| Feb 22, 2024 | 16.1450 | 16.2000 | 15.7050 | 15.7250 | 15.7250 | 175,949 |
| Feb 21, 2024 | 15.9200 | 16.3000 | 15.8500 | 16.0050 | 16.0050 | 101,045 |
| Feb 20, 2024 | 15.9100 | 16.2150 | 15.8500 | 15.9900 | 15.9900 | 98,198 |
| Feb 19, 2024 | 16.0650 | 16.1600 | 15.8000 | 16.0100 | 16.0100 | 108,484 |
| Feb 16, 2024 | 16.3050 | 16.4200 | 16.0200 | 16.1900 | 16.1900 | 113,107 |
| Feb 15, 2024 | 17.2200 | 17.5600 | 15.8000 | 16.1800 | 16.1800 | 236,910 |
| Feb 14, 2024 | 16.6050 | 17.3000 | 15.8000 | 17.1200 | 17.1200 | 230,852 |
| Feb 13, 2024 | 17.3700 | 17.6550 | 16.5050 | 16.6550 | 16.6550 | 168,376 |
| Feb 12, 2024 | 17.1500 | 17.8050 | 17.1450 | 17.4850 | 17.4850 | 112,175 |
| Feb 9, 2024 | 17.0550 | 17.2500 | 16.9750 | 17.0450 | 17.0450 | 95,254 |
| Feb 8, 2024 | 16.4550 | 17.1400 | 16.4550 | 17.0950 | 17.0950 | 100,203 |
| Feb 7, 2024 | 16.3700 | 16.6450 | 16.3650 | 16.3650 | 16.3650 | 74,396 |
| Feb 6, 2024 | 15.8500 | 16.5000 | 15.6300 | 16.4000 | 16.4000 | 97,006 |
| Feb 5, 2024 | 15.7550 | 16.1100 | 15.6250 | 15.7600 | 15.7600 | 109,330 |
| Feb 2, 2024 | 16.3050 | 16.6800 | 15.7900 | 15.7900 | 15.7900 | 214,464 |
| Feb 1, 2024 | 17.4650 | 17.5250 | 16.0750 | 16.0750 | 16.0750 | 316,006 |
| Jan 31, 2024 | 17.6100 | 17.8550 | 17.5450 | 17.6150 | 17.6150 | 52,069 |
| Jan 30, 2024 | 17.9350 | 18.1600 | 17.4950 | 17.6750 | 17.6750 | 53,207 |
| Jan 29, 2024 | 17.7400 | 17.9450 | 17.4000 | 17.8850 | 17.8850 | 98,046 |
| Jan 26, 2024 | 17.5750 | 17.9450 | 17.4950 | 17.9300 | 17.9300 | 42,540 |
| Jan 25, 2024 | 17.7650 | 17.8050 | 17.5250 | 17.6600 | 17.6600 | 51,309 |
| Jan 24, 2024 | 17.8400 | 17.9700 | 17.6600 | 17.9150 | 17.9150 | 70,099 |
| Jan 23, 2024 | 17.7050 | 17.8550 | 17.4750 | 17.6700 | 17.6700 | 93,198 |
| Jan 22, 2024 | 17.6000 | 17.8000 | 17.2650 | 17.5550 | 17.5550 | 68,697 |
| Jan 19, 2024 | 18.0900 | 18.1750 | 17.3050 | 17.3500 | 17.3500 | 127,287 |
| Jan 18, 2024 | 18.1200 | 18.1200 | 17.7200 | 17.9350 | 17.9350 | 53,270 |
| Jan 17, 2024 | 18.0050 | 18.2350 | 17.8350 | 17.9050 | 17.9050 | 117,039 |
| Jan 16, 2024 | 18.7200 | 18.9550 | 18.1750 | 18.4700 | 18.4700 | 77,612 |
| Jan 15, 2024 | 19.1150 | 19.1250 | 18.7000 | 18.9900 | 18.9900 | 82,115 |
| Jan 12, 2024 | 18.8000 | 19.2200 | 18.7900 | 19.1900 | 19.1900 | 91,279 |
| Jan 11, 2024 | 19.0400 | 19.2250 | 18.5850 | 18.5850 | 18.5850 | 97,631 |
| Jan 10, 2024 | 19.3350 | 19.3450 | 18.9050 | 19.0000 | 19.0000 | 91,508 |
| Jan 9, 2024 | 19.7200 | 19.7850 | 19.2450 | 19.3850 | 19.3850 | 80,913 |
| Jan 8, 2024 | 19.2600 | 19.7200 | 18.9500 | 19.6750 | 19.6750 | 77,683 |
| Jan 5, 2024 | 19.3950 | 19.4900 | 19.0000 | 19.3450 | 19.3450 | 58,698 |
| Jan 4, 2024 | 19.1050 | 19.6250 | 18.9100 | 19.5650 | 19.5650 | 104,715 |
| Jan 3, 2024 | 19.9400 | 20.0600 | 19.0700 | 19.1600 | 19.1600 | 181,929 |
| Jan 2, 2024 | 20.6200 | 20.7100 | 19.8650 | 20.1500 | 20.1500 | 167,149 |
| Dec 29, 2023 | 20.7200 | 20.9100 | 20.5400 | 20.7500 | 20.7500 | 38,791 |
| Dec 28, 2023 | 20.7100 | 20.7800 | 20.4400 | 20.7600 | 20.7600 | 92,551 |
| Dec 27, 2023 | 20.4200 | 20.8800 | 20.2400 | 20.6400 | 20.6400 | 89,619 |
| Dec 22, 2023 | 20.4900 | 20.8000 | 20.2500 | 20.3100 | 20.3100 | 47,791 |
| Dec 21, 2023 | 20.9300 | 21.1900 | 20.3200 | 20.7100 | 20.7100 | 152,001 |
| Dec 20, 2023 | 21.4600 | 21.8400 | 20.8800 | 21.3500 | 21.3500 | 84,282 |
| Dec 19, 2023 | 21.0000 | 21.6600 | 20.9900 | 21.6600 | 21.6600 | 68,226 |
| Dec 18, 2023 | 21.6600 | 21.8800 | 20.7900 | 20.9200 | 20.9200 | 104,858 |
| Dec 15, 2023 | 21.4400 | 22.1600 | 21.4200 | 21.9800 | 21.9800 | 434,370 |
| Dec 14, 2023 | 20.6000 | 21.4100 | 20.3600 | 21.2300 | 21.2300 | 211,039 |
| Dec 13, 2023 | 20.1500 | 20.5500 | 19.9500 | 20.0000 | 20.0000 | 58,464 |
| Dec 12, 2023 | 20.1000 | 20.3900 | 19.8000 | 20.2500 | 20.2500 | 78,653 |
| Dec 11, 2023 | 20.3100 | 20.3500 | 19.8400 | 20.0200 | 20.0200 | 92,465 |
| Dec 8, 2023 | 20.3600 | 21.0900 | 20.2100 | 20.4200 | 20.4200 | 101,845 |
| Dec 7, 2023 | 20.6700 | 20.8900 | 20.2000 | 20.2900 | 20.2900 | 66,069 |
| Dec 6, 2023 | 20.4000 | 21.0000 | 19.9000 | 20.8300 | 20.8300 | 101,609 |
| Dec 5, 2023 | 19.9000 | 20.6100 | 19.8800 | 20.4300 | 20.4300 | 72,190 |
| Dec 4, 2023 | 20.3900 | 20.9000 | 19.7250 | 19.9000 | 19.9000 | 110,567 |
| Dec 1, 2023 | 20.1800 | 20.5300 | 19.7650 | 20.4500 | 20.4500 | 93,586 |
| Nov 30, 2023 | 20.9400 | 21.1300 | 19.9500 | 20.0600 | 20.0600 | 105,088 |
| Nov 29, 2023 | 20.1600 | 20.8000 | 20.1600 | 20.5100 | 20.5100 | 66,155 |
| Nov 28, 2023 | 20.6000 | 20.6000 | 20.1400 | 20.2000 | 20.2000 | 61,074 |
| Nov 27, 2023 | 20.8300 | 21.1200 | 20.4500 | 20.7500 | 20.7500 | 53,443 |
| Nov 24, 2023 | 21.0600 | 21.0600 | 20.4700 | 20.8500 | 20.8500 | 83,870 |
| Nov 23, 2023 | 21.6600 | 21.9300 | 21.1500 | 21.2000 | 21.2000 | 63,691 |
| Nov 22, 2023 | 21.6800 | 22.1900 | 21.4200 | 21.7200 | 21.7200 | 59,424 |
| Nov 21, 2023 | 22.8100 | 22.9500 | 21.7600 | 21.7700 | 21.7700 | 80,026 |
| Nov 20, 2023 | 23.2000 | 23.6000 | 22.5200 | 22.9000 | 22.9000 | 116,019 |
| Nov 17, 2023 | 22.3100 | 24.1300 | 22.3100 | 23.3000 | 23.3000 | 270,789 |
| Nov 16, 2023 | 23.2900 | 23.8500 | 22.1800 | 22.2900 | 22.2900 | 164,958 |
| Nov 15, 2023 | 22.7700 | 23.6100 | 22.3200 | 23.5400 | 23.5400 | 229,397 |
| Nov 14, 2023 | 22.0000 | 22.8300 | 21.6100 | 22.7100 | 22.7100 | 168,467 |
| Nov 13, 2023 | 21.7400 | 22.4900 | 21.4200 | 21.9500 | 21.9500 | 83,481 |
| Nov 10, 2023 | 20.4000 | 22.4500 | 19.8650 | 21.6700 | 21.6700 | 408,331 |
| Nov 9, 2023 | 19.9000 | 21.0400 | 19.9000 | 20.6400 | 20.6400 | 160,765 |
| Nov 8, 2023 | 19.9900 | 20.4500 | 19.5900 | 19.8850 | 19.8850 | 228,297 |
| Nov 7, 2023 | 20.3500 | 20.6000 | 19.8000 | 20.2100 | 20.2100 | 79,603 |
| Nov 6, 2023 | 20.4600 | 21.1900 | 20.4000 | 20.4900 | 20.4900 | 108,041 |
| Nov 3, 2023 | 19.8300 | 20.9500 | 19.6400 | 20.6500 | 20.6500 | 161,634 |
| Nov 2, 2023 | 19.5200 | 20.1500 | 19.4550 | 19.4550 | 19.4550 | 132,991 |
| Nov 1, 2023 | 19.2000 | 19.3550 | 18.5500 | 19.3550 | 19.3550 | 44,788 |
| Oct 31, 2023 | 18.9750 | 19.3400 | 18.6500 | 19.0900 | 19.0900 | 62,043 |
| Oct 30, 2023 | 19.5750 | 19.7250 | 18.7750 | 18.9350 | 18.9350 | 81,627 |
| Oct 27, 2023 | 19.0000 | 20.1700 | 18.6800 | 19.5600 | 19.5600 | 118,710 |
| Oct 26, 2023 | 19.4400 | 19.5300 | 18.5150 | 18.8850 | 18.8850 | 94,545 |
| Oct 25, 2023 | 20.0000 | 20.2100 | 19.6550 | 19.7200 | 19.7200 | 92,584 |
| Oct 24, 2023 | 19.4000 | 20.2700 | 19.2750 | 19.9550 | 19.9550 | 158,452 |
| Oct 23, 2023 | 19.8000 | 20.3000 | 18.8000 | 19.3300 | 19.3300 | 439,511 |
Related Tickers
FREY FREYR Battery, Inc.
1.0050
-3.37%
ABBN.SW ABB Ltd
48.39
-1.45%
PCELL.ST PowerCell Sweden AB (publ)
39.76
-0.45%
27W.F PowerCell Sweden AB (publ)
3.4260
-3.55%
XSDG.F Samsung SDI Co., Ltd.
55.00
+1.11%
XPON Expion360 Inc.
3.0544
-6.59%
ALFEN.AS Alfen N.V.
11.80
-2.52%
PLUG Plug Power Inc.
2.0650
-7.00%
ENR Energizer Holdings, Inc.
32.54
+0.71%
300750.SZ Contemporary Amperex Technology Co., Limited
249.30
-0.50%