XETRA - Delayed Quote EUR
Net-Digital AG (VRL.DE)
4.8200
-0.3300
(-6.41%)
At close: May 23 at 5:36:11 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.0500 | 5.3500 | 4.5000 | 4.8200 | 4.8200 | 22,576 |
| May 22, 2025 | 5.6500 | 6.5000 | 4.9000 | 5.1500 | 5.1500 | 40,713 |
| May 21, 2025 | 4.5400 | 6.4000 | 4.5400 | 5.7000 | 5.7000 | 46,570 |
| May 20, 2025 | 4.9000 | 4.9000 | 4.5200 | 4.6000 | 4.6000 | 22,941 |
| May 19, 2025 | 4.0800 | 5.4000 | 4.0800 | 4.8800 | 4.8800 | 28,042 |
| May 16, 2025 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| May 15, 2025 | 4.2800 | 4.2800 | 3.6800 | 3.8400 | 3.8400 | 16,568 |
| May 14, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| May 13, 2025 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| May 12, 2025 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | 384 |
| May 9, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| May 8, 2025 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| May 7, 2025 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 1,690 |
| May 6, 2025 | 3.2400 | 3.3000 | 3.2400 | 3.3000 | 3.3000 | 3,945 |
| May 5, 2025 | 3.2800 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 250 |
| May 2, 2025 | 3.2800 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | 4,010 |
| Apr 30, 2025 | 3.2600 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 2,141 |
| Apr 29, 2025 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 28, 2025 | 3.2800 | 3.2800 | 3.1000 | 3.1200 | 3.1200 | 5,324 |
| Apr 25, 2025 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,391 |
| Apr 24, 2025 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 501 |
| Apr 23, 2025 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 1,300 |
| Apr 22, 2025 | 3.1200 | 3.1600 | 3.1200 | 3.1600 | 3.1600 | 2,000 |
| Apr 17, 2025 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Apr 16, 2025 | 3.1200 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 1,500 |
| Apr 15, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Apr 14, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,500 |
| Apr 11, 2025 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 1,500 |
| Apr 10, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 1,500 |
| Apr 9, 2025 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 2,839 |
| Apr 8, 2025 | 3.3400 | 3.5000 | 3.1000 | 3.1600 | 3.1600 | 7,696 |
| Apr 7, 2025 | 3.1800 | 3.5000 | 3.1800 | 3.3200 | 3.3200 | 2,530 |
| Apr 4, 2025 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 3,449 |
| Apr 3, 2025 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 124 |
| Apr 2, 2025 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 1, 2025 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 1,500 |
| Mar 31, 2025 | 3.2400 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | 1,339 |
| Mar 28, 2025 | 3.1200 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 400 |
| Mar 27, 2025 | 3.0000 | 3.4000 | 3.0000 | 3.2200 | 3.2200 | 6,920 |
| Mar 26, 2025 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Mar 25, 2025 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Mar 24, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 21, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,772 |
| Mar 20, 2025 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 200 |
| Mar 19, 2025 | 2.9800 | 3.7800 | 2.9800 | 3.0000 | 3.0000 | 27,609 |
| Mar 18, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 17, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 14, 2025 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 237 |
| Mar 13, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 12, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 11, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 10, 2025 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 500 |
| Mar 7, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 6, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 5, 2025 | 2.8800 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 1,600 |
| Mar 4, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 3, 2025 | 3.0800 | 3.1000 | 2.9000 | 2.9800 | 2.9800 | 8,142 |
| Feb 28, 2025 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 3,572 |
| Feb 27, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 26, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 25, 2025 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 2,223 |
| Feb 24, 2025 | 2.9000 | 3.0000 | 2.9000 | 3.0000 | 3.0000 | 3,299 |
| Feb 21, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 20, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 19, 2025 | 2.8600 | 2.8600 | 2.8200 | 2.8200 | 2.8200 | 400 |
| Feb 18, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 17, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 14, 2025 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Feb 13, 2025 | 2.6600 | 2.7800 | 2.6600 | 2.7800 | 2.7800 | 7 |
| Feb 12, 2025 | 2.9600 | 3.3200 | 2.7800 | 2.7800 | 2.7800 | 8,171 |
| Feb 11, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 10, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 7, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 6, 2025 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Feb 5, 2025 | 2.8000 | 2.9400 | 2.8000 | 2.8600 | 2.8600 | 616 |
| Feb 4, 2025 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 1,536 |
| Feb 3, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jan 31, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jan 30, 2025 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jan 29, 2025 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 2,045 |
| Jan 28, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 27, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 24, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 23, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 22, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 21, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 20, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 17, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 16, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 15, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 14, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 13, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 10, 2025 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 1,803 |
| Jan 9, 2025 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Jan 8, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 7, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 6, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 3, 2025 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | 2.9000 | 36 |
| Jan 2, 2025 | 2.9200 | 2.9200 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| Dec 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Dec 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Dec 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Dec 20, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 1,082 |
| Dec 19, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 18, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 17, 2024 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | 3.1000 | 1,500 |
| Dec 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Dec 13, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Dec 12, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Dec 11, 2024 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 3.1400 | 574 |
| Dec 10, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Dec 9, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Dec 6, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 5, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 4, 2024 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | 3.0800 | 1,603 |
| Dec 3, 2024 | 3.3000 | 3.3000 | 3.1600 | 3.1600 | 3.1600 | 2,449 |
| Dec 2, 2024 | 3.1600 | 3.2400 | 3.1600 | 3.1800 | 3.1800 | 1,770 |
| Nov 29, 2024 | 3.0600 | 3.1200 | 3.0600 | 3.1200 | 3.1200 | 427 |
| Nov 28, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Nov 27, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | 1,573 |
| Nov 26, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 1,573 |
| Nov 25, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Nov 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Nov 21, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Nov 20, 2024 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | 3.2200 | 539 |
| Nov 19, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 18, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Nov 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Nov 14, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 50 |
| Nov 13, 2024 | 3.0200 | 3.9800 | 2.8800 | 3.3000 | 3.3000 | 9,831 |
| Nov 12, 2024 | 3.1600 | 3.1600 | 3.0000 | 3.0600 | 3.0600 | 2,953 |
| Nov 11, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Nov 8, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Nov 7, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Nov 6, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Nov 5, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Nov 4, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 500 |
| Nov 1, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 31, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 29, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 28, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 24, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Oct 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 22, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 21, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 16, 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 1,855 |
| Oct 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 14, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 484 |
| Oct 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 9, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 8, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 688 |
| Oct 7, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 4, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 3, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 2, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 1,901 |
| Oct 1, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 30, 2024 | 3.0800 | 3.2800 | 3.0800 | 3.2000 | 3.2000 | 131 |
| Sep 27, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 344 |
| Sep 26, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Sep 25, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 1,748 |
| Sep 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Sep 23, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,525 |
| Sep 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 18, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 919 |
| Sep 17, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 16, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 13, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Sep 12, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 1,489 |
| Sep 11, 2024 | 3.1400 | 3.3200 | 3.1400 | 3.3200 | 3.3200 | 40 |
| Sep 10, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 9, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 6, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1 |
| Sep 5, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 4, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 3, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 2, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Aug 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 29, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 1,563 |
| Aug 28, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 26, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 3 |
| Aug 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 21, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Aug 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 14, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 100 |
| Aug 13, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 12, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Aug 9, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 552 |
| Aug 8, 2024 | 3.2800 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 2,207 |
| Aug 7, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 6, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 5, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,429 |
| Aug 2, 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4800 | 3.4800 | 800 |
| Aug 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 25, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 1,550 |
| Jul 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 22, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 470 |
| Jul 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 18, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 794 |
| Jul 17, 2024 | 3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,400 |
| Jul 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 15, 2024 | 3.7000 | 4.0000 | 3.5200 | 3.7800 | 3.7800 | 11,959 |
| Jul 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 11, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 10, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 9, 2024 | 3.3600 | 3.9000 | 3.3600 | 3.6800 | 3.6800 | 8,132 |
| Jul 8, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 5, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 4, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 3, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 200 |
| Jul 2, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 1, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 134 |
| Jun 28, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,230 |
| Jun 27, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jun 26, 2024 | 3.4000 | 3.6600 | 3.4000 | 3.5800 | 3.5800 | 6,374 |
| Jun 25, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jun 24, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 1,979 |
| Jun 21, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jun 20, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jun 19, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 211 |
| Jun 18, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 17, 2024 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | 3.7000 | 11,519 |
| Jun 14, 2024 | 3.9000 | 4.1000 | 3.2000 | 3.5000 | 3.5000 | 8,427 |
| Jun 13, 2024 | 2.9200 | 4.2000 | 2.9200 | 3.9000 | 3.9000 | 35,688 |
| Jun 12, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jun 11, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 346 |
| Jun 10, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 7, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 3,197 |
| Jun 6, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,571 |
| Jun 5, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 2,941 |
| Jun 4, 2024 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 900 |
| Jun 3, 2024 | 3.5000 | 3.5000 | 2.9800 | 3.0000 | 3.0000 | 4,488 |
| May 31, 2024 | 3.9200 | 3.9200 | 3.4000 | 3.4000 | 3.4000 | 2,300 |
| May 30, 2024 | 4.5400 | 4.5400 | 3.8000 | 4.0800 | 4.0800 | 7,722 |
| May 29, 2024 | 3.3800 | 6.2500 | 3.3800 | 4.7600 | 4.7600 | 51,139 |
| May 28, 2024 | 2.5400 | 2.7800 | 2.5400 | 2.7800 | 2.7800 | 7,999 |
| May 27, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 24, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 23, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
Related Tickers
MA10.DE Binect AG
2.0400
0.00%
PO1.DE Performance One AG
1.6000
0.00%
TR9.DE OTRS AG
18.75
0.00%
5ZM.DE Zoom Communications Inc.
71.21
-0.86%
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.7900
+1.13%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7300
+1.76%
3QD.DE Datadog, Inc.
101.30
-1.46%
ABX.DE Advanced Blockchain AG
2.8800
-2.04%
CSH.DE CENIT Aktiengesellschaft
8.72
-1.58%
SJJ.DE Serviceware SE
14.45
+1.05%