7.54
-0.26
(-3.33%)
At close: 11:27:24 AM 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 7.80 | 8.00 | 7.54 | 7.54 | 7.54 | 76 |
| Apr 4, 2025 | 8.00 | 8.20 | 6.50 | 7.80 | 7.80 | 9,878 |
| Apr 3, 2025 | 8.24 | 8.32 | 8.00 | 8.00 | 8.00 | 1,238 |
| Apr 2, 2025 | 8.14 | 8.46 | 8.00 | 8.36 | 8.36 | 5,581 |
| Apr 1, 2025 | 7.74 | 8.12 | 7.72 | 7.82 | 7.82 | 9,323 |
| Mar 31, 2025 | 7.32 | 7.90 | 7.32 | 7.68 | 7.68 | 6,382 |
| Mar 28, 2025 | 6.68 | 7.70 | 6.68 | 7.28 | 7.28 | 11,243 |
| Mar 27, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Mar 26, 2025 | 6.66 | 6.80 | 6.50 | 6.62 | 6.62 | 2,721 |
| Mar 25, 2025 | 6.56 | 6.80 | 6.50 | 6.66 | 6.66 | 8,984 |
| Mar 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Mar 21, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 3 |
| Mar 20, 2025 | 6.14 | 6.42 | 6.00 | 6.14 | 6.14 | 14,474 |
| Mar 19, 2025 | 6.80 | 6.86 | 6.74 | 6.78 | 6.78 | 608 |
| Mar 18, 2025 | 6.76 | 6.78 | 6.70 | 6.70 | 6.70 | 1,569 |
| Mar 17, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Mar 14, 2025 | 6.90 | 6.96 | 6.76 | 6.80 | 6.80 | 274 |
| Mar 13, 2025 | 6.96 | 6.96 | 6.72 | 6.84 | 6.84 | 70 |
| Mar 12, 2025 | 6.54 | 6.86 | 6.54 | 6.80 | 6.80 | 2,282 |
| Mar 11, 2025 | 6.42 | 6.64 | 6.28 | 6.44 | 6.44 | 4,230 |
| Mar 10, 2025 | 7.94 | 7.96 | 6.30 | 6.54 | 6.54 | 10,208 |
| Mar 7, 2025 | 8.16 | 8.16 | 7.98 | 8.04 | 8.04 | 248 |
| Mar 6, 2025 | 8.00 | 8.16 | 8.00 | 8.08 | 8.08 | 1,000 |
| Mar 5, 2025 | 8.16 | 8.16 | 7.92 | 7.92 | 7.92 | 813 |
| Mar 4, 2025 | 8.00 | 8.14 | 7.72 | 8.14 | 8.14 | 1,297 |
| Mar 3, 2025 | 7.94 | 8.00 | 7.84 | 7.92 | 7.92 | 308 |
| Feb 28, 2025 | 8.16 | 8.16 | 7.78 | 7.84 | 7.84 | 2,550 |
| Feb 27, 2025 | 8.08 | 8.46 | 8.08 | 8.28 | 8.28 | 1,473 |
| Feb 26, 2025 | 8.22 | 8.22 | 8.18 | 8.18 | 8.18 | 763 |
| Feb 25, 2025 | 8.24 | 8.52 | 8.12 | 8.32 | 8.32 | 3,009 |
| Feb 24, 2025 | 8.32 | 9.12 | 8.22 | 8.22 | 8.22 | 5,188 |
| Feb 21, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| Feb 20, 2025 | 9.36 | 9.36 | 8.02 | 8.52 | 8.52 | 3,423 |
| Feb 19, 2025 | 8.60 | 9.22 | 8.38 | 9.22 | 9.22 | 1,948 |
| Feb 18, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Feb 17, 2025 | 10.05 | 10.05 | 9.62 | 9.82 | 9.82 | 1,623 |
| Feb 14, 2025 | 9.92 | 10.35 | 9.92 | 10.35 | 10.35 | 973 |
| Feb 13, 2025 | 10.70 | 10.85 | 9.42 | 10.05 | 10.05 | 10,120 |
| Feb 12, 2025 | 10.00 | 11.00 | 9.70 | 10.50 | 10.50 | 14,784 |
| Feb 11, 2025 | 7.90 | 12.95 | 7.74 | 8.76 | 8.76 | 6,205 |
| Feb 10, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Feb 7, 2025 | 6.54 | 6.74 | 6.52 | 6.66 | 6.66 | 1,522 |
| Feb 6, 2025 | 6.30 | 6.42 | 6.28 | 6.42 | 6.42 | 5 |
| Feb 5, 2025 | 6.18 | 6.44 | 6.18 | 6.44 | 6.44 | 762 |
| Feb 4, 2025 | 6.42 | 6.42 | 6.18 | 6.18 | 6.18 | 1,550 |
| Feb 3, 2025 | 6.82 | 6.84 | 6.54 | 6.54 | 6.54 | 716 |
| Jan 31, 2025 | 6.74 | 6.82 | 6.62 | 6.72 | 6.72 | 253 |
| Jan 30, 2025 | 6.64 | 6.72 | 6.62 | 6.72 | 6.72 | 69 |
| Jan 29, 2025 | 6.50 | 6.90 | 6.50 | 6.78 | 6.78 | 2,001 |
| Jan 28, 2025 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 37 |
| Jan 27, 2025 | 6.50 | 6.50 | 6.36 | 6.50 | 6.50 | 1,439 |
| Jan 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| Jan 23, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 1 |
| Jan 22, 2025 | 6.56 | 6.56 | 6.46 | 6.50 | 6.50 | 778 |
| Jan 21, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 20, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 17, 2025 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| Jan 16, 2025 | 6.74 | 6.92 | 6.72 | 6.82 | 6.82 | 1,249 |
| Jan 15, 2025 | 6.58 | 6.62 | 6.38 | 6.62 | 6.62 | 1,203 |
| Jan 14, 2025 | 6.22 | 6.58 | 6.20 | 6.50 | 6.50 | 677 |
| Jan 13, 2025 | 6.26 | 7.10 | 6.06 | 6.36 | 6.36 | - |
| Jan 10, 2025 | 6.12 | 6.36 | 6.06 | 6.16 | 6.16 | 2,748 |
| Jan 9, 2025 | 5.50 | 6.14 | 5.50 | 6.00 | 6.00 | 5,215 |
| Jan 8, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Jan 7, 2025 | 5.32 | 5.64 | 5.32 | 5.54 | 5.54 | 1,119 |
| Jan 6, 2025 | 5.32 | 5.38 | 5.20 | 5.32 | 5.32 | 635 |
| Jan 3, 2025 | 5.30 | 5.48 | 5.16 | 5.20 | 5.20 | 1,884 |
| Jan 2, 2025 | 5.50 | 5.50 | 5.28 | 5.40 | 5.40 | 108 |
| Dec 30, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Dec 27, 2024 | 5.42 | 5.42 | 5.22 | 5.34 | 5.34 | 258 |
| Dec 23, 2024 | 5.62 | 5.62 | 5.30 | 5.32 | 5.32 | 837 |
| Dec 20, 2024 | 5.54 | 5.62 | 5.50 | 5.52 | 5.52 | 2,302 |
| Dec 19, 2024 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 767 |
| Dec 18, 2024 | 5.90 | 5.90 | 5.52 | 5.64 | 5.64 | 5,785 |
| Dec 17, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Dec 16, 2024 | 5.98 | 5.98 | 5.90 | 5.92 | 5.92 | 692 |
| Dec 13, 2024 | 5.78 | 6.00 | 5.34 | 5.96 | 5.96 | 7,447 |
| Dec 12, 2024 | 5.74 | 5.74 | 5.32 | 5.68 | 5.68 | 696 |
| Dec 11, 2024 | 5.50 | 5.78 | 5.48 | 5.78 | 5.78 | 3,794 |
| Dec 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 9, 2024 | 5.02 | 5.10 | 4.99 | 5.10 | 5.10 | 492 |
| Dec 6, 2024 | 4.67 | 5.02 | 4.63 | 5.00 | 5.00 | 209 |
| Dec 5, 2024 | 5.40 | 5.40 | 4.80 | 4.80 | 4.80 | 359 |
| Dec 4, 2024 | 5.10 | 5.28 | 4.89 | 4.89 | 4.89 | 2,491 |
| Dec 3, 2024 | 5.50 | 5.50 | 5.20 | 5.20 | 5.20 | 1,744 |
| Dec 2, 2024 | 5.02 | 5.40 | 5.02 | 5.20 | 5.20 | 503 |
| Nov 29, 2024 | 5.60 | 5.60 | 5.00 | 5.02 | 5.02 | 879 |
| Nov 28, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Nov 27, 2024 | 6.00 | 6.00 | 5.50 | 5.54 | 5.54 | 1,338 |
| Nov 26, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 220 |
| Nov 25, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Nov 22, 2024 | 5.72 | 5.98 | 5.50 | 5.76 | 5.76 | 935 |
| Nov 21, 2024 | 6.46 | 6.68 | 6.18 | 6.20 | 6.20 | 2,037 |
| Nov 20, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| Nov 19, 2024 | 5.18 | 6.48 | 5.18 | 6.48 | 6.48 | 925 |
| Nov 18, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Nov 15, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| Nov 14, 2024 | 6.54 | 6.54 | 6.32 | 6.32 | 6.32 | 1,007 |
| Nov 13, 2024 | 6.30 | 6.42 | 6.30 | 6.40 | 6.40 | 2,448 |
| Nov 12, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 104 |
| Nov 11, 2024 | 6.00 | 6.12 | 6.00 | 6.12 | 6.12 | 53 |
| Nov 8, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 45 |
| Nov 7, 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 81 |
| Nov 6, 2024 | 6.50 | 6.54 | 6.48 | 6.48 | 6.48 | 419 |
| Nov 5, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 23 |
| Nov 4, 2024 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | 1,612 |
| Nov 1, 2024 | 7.50 | 7.50 | 6.80 | 7.00 | 7.00 | 515 |
| Oct 31, 2024 | 7.18 | 7.20 | 6.80 | 7.00 | 7.00 | 643 |
| Oct 30, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| Oct 29, 2024 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 27 |
| Oct 28, 2024 | 7.10 | 7.38 | 6.98 | 7.20 | 7.20 | 2,197 |
| Oct 25, 2024 | 7.40 | 7.40 | 7.18 | 7.20 | 7.20 | 813 |
| Oct 24, 2024 | 7.60 | 7.88 | 7.50 | 7.60 | 7.60 | 86 |
| Oct 23, 2024 | 7.98 | 7.98 | 7.60 | 7.60 | 7.60 | 117 |
| Oct 22, 2024 | 8.50 | 8.50 | 7.20 | 7.66 | 7.66 | 3,186 |
| Oct 21, 2024 | 7.22 | 8.50 | 7.22 | 7.86 | 7.86 | 2,788 |
| Oct 18, 2024 | 7.30 | 8.88 | 7.28 | 8.88 | 8.88 | 234 |
| Oct 17, 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Oct 16, 2024 | 8.00 | 8.50 | 7.88 | 8.00 | 8.00 | 1,686 |
| Oct 15, 2024 | 8.50 | 8.62 | 7.80 | 7.80 | 7.80 | 50 |
| Oct 14, 2024 | 8.32 | 9.00 | 8.32 | 8.34 | 8.34 | 432 |
| Oct 11, 2024 | 7.00 | 7.74 | 7.00 | 7.74 | 7.74 | 459 |
| Oct 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Oct 9, 2024 | 7.96 | 8.44 | 7.00 | 7.00 | 7.00 | 1,361 |
| Oct 8, 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| Oct 7, 2024 | 5.50 | 6.00 | 4.60 | 5.98 | 5.98 | 1,059 |
| Oct 4, 2024 | 4.91 | 5.00 | 4.55 | 4.55 | 4.55 | 3,964 |
| Oct 3, 2024 | 5.46 | 5.46 | 5.06 | 5.06 | 5.06 | 610 |
| Oct 2, 2024 | 5.02 | 5.72 | 5.00 | 5.46 | 5.46 | 2,599 |
| Oct 1, 2024 | 5.98 | 6.00 | 4.91 | 5.00 | 5.00 | 6,591 |
| Sep 30, 2024 | 6.30 | 6.58 | 6.10 | 6.10 | 6.10 | 2,074 |
| Sep 27, 2024 | 8.46 | 8.46 | 5.98 | 5.98 | 5.98 | 6,112 |
| Sep 26, 2024 | 9.46 | 9.46 | 8.48 | 8.48 | 8.48 | 4,549 |
| Sep 25, 2024 | 9.02 | 9.56 | 8.88 | 8.88 | 8.88 | 2,134 |
| Sep 24, 2024 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
| Sep 23, 2024 | 9.40 | 9.42 | 9.40 | 9.42 | 9.42 | 89 |
| Sep 20, 2024 | 9.06 | 9.98 | 9.06 | 9.56 | 9.56 | 527 |
| Sep 19, 2024 | 9.90 | 9.90 | 8.90 | 8.90 | 8.90 | 218 |
| Sep 18, 2024 | 9.32 | 9.90 | 9.32 | 9.90 | 9.90 | 347 |
| Sep 17, 2024 | 10.05 | 10.05 | 8.64 | 8.82 | 8.82 | 4,406 |
| Sep 16, 2024 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | 430 |
| Sep 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Sep 12, 2024 | 11.85 | 11.85 | 10.50 | 10.70 | 10.70 | 8,473 |
| Sep 11, 2024 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 559 |
| Sep 10, 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 154 |
| Sep 9, 2024 | 12.45 | 12.45 | 12.10 | 12.25 | 12.25 | 9 |
| Sep 6, 2024 | 12.40 | 12.40 | 12.25 | 12.25 | 12.25 | 100 |
| Sep 5, 2024 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | 601 |
| Sep 4, 2024 | 12.55 | 12.65 | 12.50 | 12.50 | 12.50 | 367 |
| Sep 3, 2024 | 12.75 | 12.75 | 12.00 | 12.70 | 12.70 | 2,905 |
| Sep 2, 2024 | 11.85 | 12.90 | 11.60 | 12.90 | 12.90 | 1,447 |
| Aug 30, 2024 | 12.00 | 12.00 | 11.75 | 11.75 | 11.75 | 5 |
| Aug 29, 2024 | 11.90 | 12.15 | 11.90 | 12.15 | 12.15 | 2,100 |
| Aug 28, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20 |
| Aug 27, 2024 | 12.15 | 12.65 | 11.75 | 12.65 | 12.65 | 1,947 |
| Aug 26, 2024 | 12.40 | 12.60 | 11.45 | 12.30 | 12.30 | 8,204 |
| Aug 23, 2024 | 12.80 | 12.85 | 12.20 | 12.25 | 12.25 | 810 |
| Aug 22, 2024 | 13.35 | 13.65 | 12.70 | 12.70 | 12.70 | 263 |
| Aug 21, 2024 | 12.20 | 13.30 | 12.20 | 13.30 | 13.30 | 839 |
| Aug 20, 2024 | 15.05 | 15.05 | 11.45 | 12.15 | 12.15 | 10,864 |
| Aug 19, 2024 | 14.90 | 15.20 | 14.50 | 14.85 | 14.85 | 8,156 |
| Aug 16, 2024 | 14.95 | 14.95 | 14.75 | 14.75 | 14.75 | 505 |
| Aug 15, 2024 | 14.85 | 14.90 | 14.75 | 14.75 | 14.75 | 19 |
| Aug 14, 2024 | 14.95 | 14.95 | 14.90 | 14.90 | 14.90 | 200 |
| Aug 13, 2024 | 15.55 | 15.60 | 15.15 | 15.15 | 15.15 | 482 |
| Aug 12, 2024 | 14.80 | 15.30 | 14.75 | 15.30 | 15.30 | 1,203 |
| Aug 9, 2024 | 15.10 | 15.50 | 15.10 | 15.15 | 15.15 | 5 |
| Aug 8, 2024 | 14.60 | 15.65 | 14.60 | 15.30 | 15.30 | 3,511 |
| Aug 7, 2024 | 14.35 | 14.65 | 14.35 | 14.65 | 14.65 | 1,542 |
| Aug 6, 2024 | 14.55 | 14.55 | 14.15 | 14.15 | 14.15 | 442 |
| Aug 5, 2024 | 15.15 | 15.20 | 14.35 | 14.40 | 14.40 | 2,074 |
| Aug 2, 2024 | 16.05 | 16.05 | 15.45 | 15.65 | 15.65 | 257 |
| Aug 1, 2024 | 15.95 | 15.95 | 15.80 | 15.95 | 15.95 | 250 |
| Jul 31, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 71 |
| Jul 30, 2024 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | 201 |
| Jul 29, 2024 | 15.85 | 16.25 | 15.85 | 16.25 | 16.25 | 320 |
| Jul 26, 2024 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 174 |
| Jul 25, 2024 | 15.35 | 15.35 | 15.30 | 15.30 | 15.30 | 182 |
| Jul 24, 2024 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 125 |
| Jul 23, 2024 | 15.15 | 15.20 | 14.60 | 14.85 | 14.85 | 2,531 |
| Jul 22, 2024 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | 400 |
| Jul 19, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Jul 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jul 17, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 16, 2024 | 16.20 | 16.35 | 15.90 | 15.90 | 15.90 | 1,119 |
| Jul 15, 2024 | 16.60 | 16.60 | 15.90 | 16.00 | 16.00 | 238 |
| Jul 12, 2024 | 16.10 | 16.50 | 16.10 | 16.15 | 16.15 | 1,520 |
| Jul 11, 2024 | 15.65 | 15.90 | 15.65 | 15.90 | 15.90 | 272 |
| Jul 10, 2024 | 16.10 | 16.10 | 15.40 | 15.65 | 15.65 | 772 |
| Jul 9, 2024 | 16.30 | 16.30 | 16.10 | 16.30 | 16.30 | 110 |
| Jul 8, 2024 | 16.10 | 16.60 | 16.10 | 16.25 | 16.25 | 579 |
| Jul 5, 2024 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | 344 |
| Jul 4, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jul 3, 2024 | 16.00 | 16.20 | 15.70 | 16.20 | 16.20 | 1,102 |
| Jul 2, 2024 | 16.90 | 16.90 | 16.00 | 16.00 | 16.00 | 270 |
| Jul 1, 2024 | 16.95 | 17.00 | 16.85 | 16.85 | 16.85 | 42 |
| Jun 28, 2024 | 16.50 | 16.65 | 16.50 | 16.65 | 16.65 | 1 |
| Jun 27, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 26, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 25, 2024 | 15.80 | 16.00 | 15.80 | 15.90 | 15.90 | 1,068 |
| Jun 24, 2024 | 15.65 | 15.65 | 15.60 | 15.60 | 15.60 | 20 |
| Jun 21, 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1 |
| Jun 20, 2024 | 17.50 | 17.50 | 16.00 | 16.00 | 16.00 | 1,321 |
| Jun 19, 2024 | 17.95 | 17.95 | 17.75 | 17.75 | 17.75 | 6 |
| Jun 18, 2024 | 17.90 | 18.00 | 17.75 | 17.75 | 17.75 | 568 |
| Jun 17, 2024 | 18.30 | 18.30 | 18.05 | 18.15 | 18.15 | 100 |
| Jun 14, 2024 | 18.25 | 18.30 | 18.15 | 18.15 | 18.15 | 14 |
| Jun 13, 2024 | 17.75 | 18.25 | 17.45 | 17.90 | 17.90 | 2,901 |
| Jun 12, 2024 | 17.05 | 17.40 | 17.05 | 17.40 | 17.40 | 463 |
| Jun 11, 2024 | 16.70 | 17.00 | 16.70 | 16.90 | 16.90 | 7 |
| Jun 10, 2024 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 1,007 |
| Jun 7, 2024 | 16.60 | 17.00 | 16.60 | 16.85 | 16.85 | 769 |
| Jun 6, 2024 | 16.40 | 16.75 | 16.40 | 16.75 | 16.75 | 29 |
| Jun 5, 2024 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 617 |
| Jun 4, 2024 | 16.80 | 16.95 | 16.70 | 16.70 | 16.70 | 295 |
| Jun 3, 2024 | 16.55 | 16.55 | 16.20 | 16.50 | 16.50 | 117 |
| May 31, 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.35 | 381 |
| May 30, 2024 | 16.30 | 16.95 | 16.30 | 16.45 | 16.45 | 2,292 |
| May 29, 2024 | 16.05 | 16.15 | 16.05 | 16.15 | 16.15 | 332 |
| May 28, 2024 | 14.80 | 16.70 | 14.80 | 15.85 | 15.85 | 3,224 |
| May 27, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| May 24, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| May 23, 2024 | 14.90 | 15.10 | 14.60 | 15.10 | 15.10 | 228 |
| May 22, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 35 |
| May 21, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1 |
| May 20, 2024 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | 288 |
| May 17, 2024 | 14.15 | 14.35 | 14.15 | 14.35 | 14.35 | 15 |
| May 16, 2024 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | 516 |
| May 15, 2024 | 14.00 | 14.60 | 14.00 | 14.60 | 14.60 | 1,422 |
| May 14, 2024 | 15.35 | 15.50 | 15.35 | 15.50 | 15.50 | 62 |
| May 13, 2024 | 14.20 | 15.55 | 14.20 | 15.55 | 15.55 | 1,392 |
| May 10, 2024 | 15.00 | 15.00 | 13.70 | 14.00 | 14.00 | 2,823 |
| May 9, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| May 8, 2024 | 15.60 | 15.65 | 15.30 | 15.30 | 15.30 | 798 |
| May 7, 2024 | 15.95 | 16.00 | 15.80 | 15.80 | 15.80 | 530 |
| May 6, 2024 | 15.75 | 16.30 | 15.60 | 15.95 | 15.95 | 3,207 |
| May 3, 2024 | 14.40 | 14.95 | 14.40 | 14.90 | 14.90 | 756 |
| May 2, 2024 | 14.50 | 14.50 | 13.70 | 14.15 | 14.15 | 1,698 |
| Apr 30, 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 500 |
| Apr 29, 2024 | 14.40 | 14.40 | 14.00 | 14.40 | 14.40 | 1,849 |
| Apr 26, 2024 | 14.40 | 14.40 | 13.95 | 14.20 | 14.20 | 320 |
| Apr 25, 2024 | 14.00 | 14.25 | 14.00 | 14.20 | 14.20 | 629 |
| Apr 24, 2024 | 14.30 | 14.30 | 14.05 | 14.20 | 14.20 | 1,729 |
| Apr 23, 2024 | 14.50 | 14.50 | 14.20 | 14.30 | 14.30 | 1,269 |
| Apr 22, 2024 | 14.45 | 14.50 | 14.25 | 14.25 | 14.25 | 707 |
| Apr 19, 2024 | 14.00 | 14.50 | 14.00 | 14.10 | 14.10 | 2,268 |
| Apr 18, 2024 | 14.25 | 14.30 | 14.00 | 14.25 | 14.25 | 661 |
| Apr 17, 2024 | 14.60 | 14.60 | 13.50 | 14.50 | 14.50 | 2,694 |
| Apr 16, 2024 | 14.60 | 14.60 | 13.40 | 13.40 | 13.40 | 1,068 |
| Apr 15, 2024 | 16.35 | 16.35 | 15.55 | 15.55 | 15.55 | 767 |
| Apr 12, 2024 | 16.80 | 16.80 | 16.00 | 16.30 | 16.30 | 657 |
| Apr 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Apr 10, 2024 | 17.30 | 17.50 | 16.65 | 16.80 | 16.80 | 1,134 |
| Apr 9, 2024 | 18.10 | 18.10 | 17.10 | 17.30 | 17.30 | 1,209 |
| Apr 8, 2024 | 18.65 | 18.65 | 17.85 | 17.85 | 17.85 | 596 |
Related Tickers
JDE.DE JDE Peet's N.V.
19.82
-2.56%
AGB2.DE AGRANA Beteiligungs-Aktiengesellschaft
10.40
-3.70%
KEL.DE Kellanova
75.02
+0.21%
0Q3.DE Beyond Meat, Inc.
2.5550
+2.98%
GRM.DE General Mills, Inc.
54.12
-1.56%
BSN.DE Danone S.A.
69.34
-4.15%
KHNZ.DE The Kraft Heinz Company
26.58
-3.73%
SZU.DE Südzucker AG
11.08
-1.25%
ORON.SW ORIOR AG
17.76
-3.69%
NLM.F FRoSTA Aktiengesellschaft
78.00
-3.70%