7.93
+0.07
+(0.89%)
As of 1:26:56 PM 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 |
---|---|---|---|---|---|---|
Jan 15, 2025 | 7.95 | 7.95 | 7.93 | 7.93 | 7.93 | 120 |
Jan 14, 2025 | 8.01 | 8.01 | 7.86 | 7.86 | 7.86 | - |
Jan 13, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 210 |
Jan 10, 2025 | 7.95 | 8.22 | 7.95 | 8.22 | 8.22 | - |
Jan 9, 2025 | 8.17 | 8.17 | 7.86 | 7.86 | 7.86 | 1,225 |
Jan 8, 2025 | 8.15 | 8.15 | 8.09 | 8.09 | 8.09 | - |
Jan 7, 2025 | 7.93 | 8.09 | 7.93 | 8.09 | 8.09 | 62 |
Jan 6, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 300 |
Jan 3, 2025 | 8.28 | 8.33 | 8.28 | 8.33 | 8.33 | 31 |
Jan 2, 2025 | 8.06 | 8.13 | 8.06 | 8.13 | 8.13 | - |
Dec 30, 2024 | 7.96 | 7.99 | 7.96 | 7.99 | 7.99 | 625 |
Dec 27, 2024 | 7.97 | 8.09 | 7.93 | 7.93 | 7.93 | 1,710 |
Dec 23, 2024 | 7.64 | 7.82 | 7.64 | 7.70 | 7.70 | 155 |
Dec 20, 2024 | 7.34 | 7.78 | 7.34 | 7.61 | 7.61 | 2,165 |
Dec 19, 2024 | 7.45 | 7.45 | 7.43 | 7.43 | 7.43 | - |
Dec 18, 2024 | 7.50 | 7.74 | 7.45 | 7.45 | 7.45 | 134 |
Dec 17, 2024 | 7.97 | 7.97 | 7.42 | 7.45 | 7.45 | 1,286 |
Dec 16, 2024 | 8.50 | 8.50 | 8.15 | 8.22 | 8.22 | 2,016 |
Dec 13, 2024 | 8.59 | 8.76 | 8.59 | 8.76 | 8.76 | - |
Dec 12, 2024 | 8.69 | 8.69 | 8.51 | 8.51 | 8.51 | 350 |
Dec 11, 2024 | 8.80 | 8.80 | 8.66 | 8.66 | 8.66 | 250 |
Dec 10, 2024 | 8.70 | 8.83 | 8.70 | 8.83 | 8.83 | 200 |
Dec 9, 2024 | 8.90 | 8.94 | 8.59 | 8.65 | 8.65 | 1,280 |
Dec 6, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Dec 5, 2024 | 9.29 | 9.30 | 8.85 | 9.14 | 9.14 | 1,923 |
Dec 4, 2024 | 9.18 | 9.18 | 9.15 | 9.15 | 9.15 | - |
Dec 3, 2024 | 8.98 | 9.09 | 8.98 | 9.09 | 9.09 | - |
Dec 2, 2024 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | 457 |
Nov 29, 2024 | 8.95 | 9.22 | 8.95 | 8.95 | 8.95 | 2 |
Nov 28, 2024 | 8.91 | 8.99 | 8.89 | 8.89 | 8.89 | 100 |
Nov 27, 2024 | 9.15 | 9.15 | 8.98 | 8.98 | 8.98 | 1 |
Nov 26, 2024 | 9.36 | 9.36 | 9.31 | 9.31 | 9.31 | - |
Nov 25, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
Nov 22, 2024 | 9.68 | 9.69 | 9.68 | 9.69 | 9.69 | - |
Nov 21, 2024 | 9.80 | 9.80 | 9.56 | 9.56 | 9.56 | - |
Nov 20, 2024 | 9.78 | 9.80 | 9.78 | 9.80 | 9.80 | - |
Nov 19, 2024 | 9.61 | 9.85 | 9.61 | 9.68 | 9.68 | 2,820 |
Nov 18, 2024 | 9.32 | 9.66 | 9.32 | 9.66 | 9.66 | 380 |
Nov 15, 2024 | 9.32 | 9.32 | 9.15 | 9.15 | 9.15 | 311 |
Nov 14, 2024 | 9.23 | 9.40 | 9.23 | 9.25 | 9.25 | 130 |
Nov 13, 2024 | 8.99 | 8.99 | 8.96 | 8.96 | 8.96 | 100 |
Nov 12, 2024 | 9.13 | 9.19 | 8.90 | 8.90 | 8.90 | 100 |
Nov 11, 2024 | 8.78 | 9.11 | 8.78 | 9.11 | 9.11 | 130 |
Nov 8, 2024 | 8.66 | 8.84 | 8.63 | 8.63 | 8.63 | 1,000 |
Nov 7, 2024 | 8.73 | 8.73 | 8.63 | 8.63 | 8.63 | 15 |
Nov 6, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 250 |
Nov 5, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Nov 4, 2024 | 9.02 | 9.02 | 8.61 | 8.61 | 8.61 | 271 |
Nov 1, 2024 | 8.90 | 8.97 | 8.59 | 8.59 | 8.59 | 222 |
Oct 31, 2024 | 8.95 | 9.04 | 8.95 | 8.96 | 8.96 | 820 |
Oct 30, 2024 | 9.27 | 9.40 | 9.24 | 9.24 | 9.24 | 300 |
Oct 29, 2024 | 9.81 | 9.88 | 9.81 | 9.88 | 9.88 | - |
Oct 28, 2024 | 10.21 | 10.27 | 10.21 | 10.27 | 10.27 | 355 |
Oct 25, 2024 | 10.07 | 10.07 | 9.99 | 9.99 | 9.99 | 300 |
Oct 24, 2024 | 10.49 | 10.49 | 10.11 | 10.11 | 10.11 | 43 |
Oct 23, 2024 | 10.87 | 10.87 | 10.62 | 10.62 | 10.62 | - |
Oct 22, 2024 | 10.65 | 11.10 | 10.65 | 10.80 | 10.80 | 45 |
Oct 21, 2024 | 11.08 | 11.08 | 10.57 | 10.57 | 10.57 | 710 |
Oct 18, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
Oct 17, 2024 | 10.70 | 10.70 | 10.52 | 10.52 | 10.52 | - |
Oct 16, 2024 | 10.71 | 10.88 | 10.71 | 10.88 | 10.88 | - |
Oct 15, 2024 | 10.94 | 10.94 | 10.69 | 10.69 | 10.69 | 200 |
Oct 14, 2024 | 11.38 | 11.38 | 11.00 | 11.00 | 11.00 | 470 |
Oct 11, 2024 | 10.95 | 11.39 | 10.95 | 11.39 | 11.39 | 776 |
Oct 10, 2024 | 10.64 | 10.79 | 10.51 | 10.51 | 10.51 | 305 |
Oct 9, 2024 | 10.59 | 10.59 | 10.42 | 10.42 | 10.42 | - |
Oct 8, 2024 | 10.62 | 10.85 | 10.42 | 10.46 | 10.46 | 2,069 |
Oct 7, 2024 | 10.67 | 10.88 | 10.46 | 10.46 | 10.46 | 3 |
Oct 4, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
Oct 3, 2024 | 10.90 | 10.90 | 10.75 | 10.75 | 10.75 | - |
Oct 2, 2024 | 11.29 | 11.29 | 10.81 | 10.81 | 10.81 | 47 |
Oct 1, 2024 | 10.56 | 10.60 | 10.56 | 10.60 | 10.60 | 1,800 |
Sep 30, 2024 | 10.86 | 10.86 | 10.74 | 10.75 | 10.75 | 1,303 |
Sep 27, 2024 | 11.02 | 11.02 | 10.67 | 10.67 | 10.67 | 597 |
Sep 26, 2024 | 11.15 | 11.15 | 10.72 | 10.78 | 10.78 | 850 |
Sep 25, 2024 | 1.07 Dividend | |||||
Sep 25, 2024 | 11.04 | 11.41 | 10.91 | 10.91 | 10.91 | 397 |
Sep 24, 2024 | 11.95 | 11.98 | 11.83 | 11.83 | 10.76 | 1,850 |
Sep 23, 2024 | 11.88 | 11.89 | 11.74 | 11.89 | 10.81 | 848 |
Sep 20, 2024 | 11.71 | 11.71 | 11.50 | 11.53 | 10.49 | 325 |
Sep 19, 2024 | 11.37 | 11.68 | 11.37 | 11.68 | 10.62 | 1,340 |
Sep 18, 2024 | 10.90 | 11.19 | 10.90 | 11.12 | 10.11 | 650 |
Sep 17, 2024 | 10.62 | 10.95 | 10.62 | 10.79 | 9.81 | 1,380 |
Sep 16, 2024 | 10.37 | 10.50 | 10.13 | 10.13 | 9.21 | 375 |
Sep 13, 2024 | 10.00 | 10.00 | 9.97 | 9.97 | 9.07 | - |
Sep 12, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 8.82 | - |
Sep 11, 2024 | 9.59 | 9.85 | 9.52 | 9.52 | 8.66 | 60 |
Sep 10, 2024 | 9.62 | 9.62 | 9.28 | 9.28 | 8.44 | - |
Sep 9, 2024 | 9.28 | 9.39 | 9.28 | 9.39 | 8.54 | 20 |
Sep 6, 2024 | 9.30 | 9.70 | 9.20 | 9.20 | 8.37 | 155 |
Sep 5, 2024 | 9.23 | 9.23 | 9.02 | 9.02 | 8.21 | 1,200 |
Sep 4, 2024 | 8.93 | 9.06 | 8.93 | 9.06 | 8.24 | - |
Sep 3, 2024 | 9.20 | 9.27 | 8.76 | 8.76 | 7.96 | 571 |
Sep 2, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.34 | - |
Aug 30, 2024 | 9.23 | 9.23 | 9.15 | 9.15 | 8.32 | - |
Aug 29, 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 8.32 | - |
Aug 28, 2024 | 9.06 | 9.06 | 8.91 | 8.91 | 8.11 | - |
Aug 27, 2024 | 8.94 | 9.32 | 8.94 | 8.95 | 8.14 | 265 |
Aug 26, 2024 | 9.06 | 9.06 | 9.06 | 9.06 | 8.24 | - |
Aug 23, 2024 | 9.05 | 9.05 | 8.93 | 8.93 | 8.12 | - |
Aug 22, 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.09 | - |
Aug 21, 2024 | 9.12 | 9.12 | 9.06 | 9.06 | 8.25 | - |
Aug 20, 2024 | 9.13 | 9.13 | 8.85 | 8.85 | 8.05 | - |
Aug 19, 2024 | 9.18 | 9.18 | 9.13 | 9.13 | 8.30 | - |
Aug 16, 2024 | 9.31 | 9.31 | 9.01 | 9.01 | 8.19 | - |
Aug 15, 2024 | 9.18 | 9.34 | 9.18 | 9.34 | 8.49 | 110 |
Aug 14, 2024 | 8.85 | 8.90 | 8.85 | 8.90 | 8.09 | - |
Aug 13, 2024 | 9.07 | 9.07 | 8.94 | 8.94 | 8.14 | 680 |
Aug 12, 2024 | 8.44 | 8.55 | 8.44 | 8.55 | 7.77 | - |
Aug 9, 2024 | 8.28 | 8.28 | 8.16 | 8.16 | 7.42 | - |
Aug 8, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.21 | - |
Aug 7, 2024 | 7.84 | 7.84 | 7.78 | 7.78 | 7.08 | 120 |
Aug 6, 2024 | 7.86 | 7.86 | 7.58 | 7.58 | 6.89 | - |
Aug 5, 2024 | 7.38 | 7.55 | 7.38 | 7.55 | 6.86 | 1,000 |
Aug 2, 2024 | 8.11 | 8.11 | 8.00 | 8.00 | 7.28 | 150 |
Aug 1, 2024 | 8.55 | 8.75 | 8.40 | 8.40 | 7.64 | 10 |
Jul 31, 2024 | 8.60 | 8.60 | 8.51 | 8.51 | 7.74 | - |
Jul 30, 2024 | 8.45 | 8.45 | 8.43 | 8.43 | 7.66 | - |
Jul 29, 2024 | 8.37 | 8.40 | 8.37 | 8.40 | 7.64 | - |
Jul 26, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.59 | - |
Jul 25, 2024 | 8.40 | 8.40 | 8.22 | 8.22 | 7.48 | - |
Jul 24, 2024 | 8.52 | 8.52 | 8.20 | 8.20 | 7.46 | - |
Jul 23, 2024 | 8.45 | 8.45 | 8.37 | 8.37 | 7.61 | - |
Jul 22, 2024 | 8.23 | 8.23 | 8.23 | 8.23 | 7.49 | - |
Jul 19, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.56 | - |
Jul 18, 2024 | 8.47 | 8.47 | 8.34 | 8.34 | 7.58 | - |
Jul 17, 2024 | 8.44 | 8.44 | 8.38 | 8.38 | 7.62 | - |
Jul 16, 2024 | 8.43 | 8.43 | 8.34 | 8.34 | 7.59 | - |
Jul 15, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.68 | - |
Jul 12, 2024 | 8.51 | 8.51 | 8.47 | 8.49 | 7.73 | 2,250 |
Jul 11, 2024 | 8.52 | 8.52 | 8.51 | 8.51 | 7.74 | - |
Jul 10, 2024 | 8.65 | 8.65 | 8.54 | 8.54 | 7.77 | - |
Jul 9, 2024 | 8.77 | 8.77 | 8.52 | 8.52 | 7.75 | - |
Jul 8, 2024 | 8.99 | 8.99 | 8.97 | 8.97 | 8.15 | 521 |
Jul 5, 2024 | 9.41 | 9.41 | 9.32 | 9.32 | 8.48 | - |
Jul 4, 2024 | 9.71 | 9.71 | 9.45 | 9.45 | 8.60 | - |
Jul 3, 2024 | 9.69 | 9.80 | 9.69 | 9.80 | 8.91 | - |
Jul 2, 2024 | 9.28 | 9.40 | 9.28 | 9.40 | 8.55 | - |
Jul 1, 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 8.60 | - |
Jun 28, 2024 | 9.68 | 9.68 | 9.31 | 9.31 | 8.47 | - |
Jun 27, 2024 | 9.26 | 9.70 | 9.26 | 9.33 | 8.49 | 650 |
Jun 26, 2024 | 9.23 | 9.23 | 9.06 | 9.06 | 8.24 | - |
Jun 25, 2024 | 9.40 | 9.40 | 9.12 | 9.12 | 8.30 | - |
Jun 24, 2024 | 9.16 | 9.29 | 9.16 | 9.29 | 8.45 | 10 |
Jun 21, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.10 | - |
Jun 20, 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 8.19 | 150 |
Jun 19, 2024 | 8.93 | 8.93 | 8.60 | 8.60 | 7.82 | 1,000 |
Jun 18, 2024 | 8.43 | 8.43 | 8.42 | 8.42 | 7.66 | - |
Jun 17, 2024 | 8.39 | 8.41 | 8.34 | 8.34 | 7.58 | 6,410 |
Jun 14, 2024 | 8.32 | 8.32 | 8.05 | 8.05 | 7.32 | - |
Jun 13, 2024 | 8.43 | 8.43 | 8.15 | 8.15 | 7.42 | 236 |
Jun 12, 2024 | 8.80 | 8.80 | 8.38 | 8.38 | 7.62 | 1,763 |
Jun 11, 2024 | 8.79 | 8.91 | 8.64 | 8.64 | 7.86 | 1,613 |
Jun 10, 2024 | 9.00 | 9.00 | 8.53 | 8.86 | 8.06 | 3,250 |
Jun 7, 2024 | 9.22 | 9.22 | 8.76 | 8.76 | 7.97 | 220 |
Jun 6, 2024 | 9.65 | 9.65 | 9.25 | 9.25 | 8.41 | - |
Jun 5, 2024 | 9.66 | 9.66 | 9.58 | 9.58 | 8.71 | - |
Jun 4, 2024 | 9.97 | 9.97 | 9.60 | 9.60 | 8.73 | 848 |
Jun 3, 2024 | 9.91 | 9.94 | 9.91 | 9.94 | 9.04 | 4,000 |
May 31, 2024 | 9.80 | 9.81 | 9.80 | 9.81 | 8.92 | 3,000 |
May 30, 2024 | 9.60 | 9.60 | 9.28 | 9.28 | 8.44 | - |
May 29, 2024 | 9.83 | 9.97 | 9.52 | 9.52 | 8.65 | 1,250 |
May 28, 2024 | 9.90 | 9.90 | 9.80 | 9.81 | 8.93 | 500 |
May 27, 2024 | 9.53 | 10.20 | 9.53 | 10.20 | 9.28 | 1,820 |
May 24, 2024 | 9.08 | 9.18 | 9.08 | 9.18 | 8.35 | - |
May 23, 2024 | 9.01 | 9.22 | 9.01 | 9.22 | 8.38 | 110 |
May 22, 2024 | 7.43 Dividend | |||||
May 22, 2024 | 9.24 | 9.24 | 9.17 | 9.17 | 8.34 | 500 |
May 21, 2024 | 10.21 | 10.25 | 10.02 | 10.02 | 2.35 | 289 |
May 20, 2024 | 10.07 | 10.07 | 10.07 | 10.07 | 2.37 | - |
May 17, 2024 | 9.78 | 10.20 | 9.78 | 10.20 | 2.40 | 1,255 |
May 16, 2024 | 10.19 | 10.20 | 9.81 | 9.81 | 2.30 | 4,900 |
May 15, 2024 | 10.25 | 10.30 | 10.01 | 10.01 | 2.35 | 5,123 |
May 14, 2024 | 10.51 | 10.51 | 10.25 | 10.25 | 2.41 | - |
May 13, 2024 | 10.46 | 10.47 | 10.46 | 10.47 | 2.46 | 200 |
May 10, 2024 | 10.12 | 10.56 | 10.12 | 10.36 | 2.43 | 1,200 |
May 9, 2024 | 10.22 | 10.22 | 9.97 | 9.97 | 2.34 | 1,125 |
May 8, 2024 | 9.80 | 10.20 | 9.80 | 10.15 | 2.38 | 2,400 |
May 7, 2024 | 9.84 | 9.84 | 9.80 | 9.80 | 2.30 | - |
May 6, 2024 | 9.90 | 9.90 | 9.77 | 9.78 | 2.30 | 1,849 |
May 3, 2024 | 9.70 | 9.91 | 9.70 | 9.91 | 2.33 | - |
May 2, 2024 | 9.57 | 9.84 | 9.57 | 9.84 | 2.31 | 600 |
Apr 30, 2024 | 9.52 | 9.52 | 9.35 | 9.35 | 2.20 | - |
Apr 29, 2024 | 9.11 | 9.48 | 9.11 | 9.24 | 2.17 | 780 |
Apr 26, 2024 | 9.03 | 9.11 | 9.03 | 9.11 | 2.14 | - |
Apr 25, 2024 | 8.94 | 9.18 | 8.94 | 9.03 | 2.12 | 470 |
Apr 24, 2024 | 9.14 | 9.14 | 9.00 | 9.00 | 2.11 | - |
Apr 23, 2024 | 8.55 | 8.80 | 8.55 | 8.80 | 2.07 | - |
Apr 22, 2024 | 8.45 | 8.50 | 8.45 | 8.50 | 2.00 | - |
Apr 19, 2024 | 8.33 | 8.43 | 8.33 | 8.43 | 1.98 | - |
Apr 18, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 1.95 | 2,662 |
Apr 17, 2024 | 8.40 | 8.40 | 8.28 | 8.28 | 1.95 | - |
Apr 16, 2024 | 8.28 | 8.38 | 8.23 | 8.23 | 1.93 | 636 |
Apr 15, 2024 | 8.35 | 8.35 | 8.34 | 8.34 | 1.96 | 1,414 |
Apr 12, 2024 | 8.64 | 8.65 | 8.64 | 8.65 | 2.03 | 500 |
Apr 11, 2024 | 8.30 | 8.52 | 8.30 | 8.52 | 2.00 | - |
Apr 10, 2024 | 8.27 | 8.35 | 8.23 | 8.23 | 1.93 | 500 |
Apr 9, 2024 | 8.25 | 8.39 | 8.20 | 8.20 | 1.93 | 240 |
Apr 8, 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 1.85 | - |
Apr 5, 2024 | 7.87 | 7.87 | 7.86 | 7.86 | 1.85 | - |
Apr 4, 2024 | 7.88 | 7.95 | 7.65 | 7.65 | 1.80 | 200 |
Apr 3, 2024 | 7.78 | 8.07 | 7.78 | 7.96 | 1.87 | 560 |
Apr 2, 2024 | 7.66 | 7.66 | 7.58 | 7.58 | 1.78 | - |
Mar 28, 2024 | 7.63 | 7.65 | 7.63 | 7.65 | 1.80 | - |
Mar 27, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 1.78 | 500 |
Mar 26, 2024 | 7.51 | 7.57 | 7.51 | 7.57 | 1.78 | - |
Mar 25, 2024 | 8.00 | 8.00 | 7.43 | 7.43 | 1.75 | 1,035 |
Mar 22, 2024 | 7.84 | 7.99 | 7.79 | 7.80 | 1.83 | 2,250 |
Mar 21, 2024 | 7.97 | 8.00 | 7.92 | 7.92 | 1.86 | 2,700 |
Mar 20, 2024 | 8.02 | 8.05 | 7.86 | 7.93 | 1.86 | 262 |
Mar 19, 2024 | 8.02 | 8.18 | 8.00 | 8.00 | 1.88 | 500 |
Mar 18, 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 1.93 | - |
Mar 15, 2024 | 8.04 | 8.19 | 8.01 | 8.01 | 1.88 | 314 |
Mar 14, 2024 | 8.05 | 8.05 | 8.00 | 8.00 | 1.88 | - |
Mar 13, 2024 | 7.93 | 7.97 | 7.93 | 7.97 | 1.87 | - |
Mar 12, 2024 | 7.79 | 7.82 | 7.79 | 7.82 | 1.84 | - |
Mar 11, 2024 | 8.05 | 8.05 | 7.74 | 7.74 | 1.82 | 1,954 |
Mar 8, 2024 | 7.61 | 8.01 | 7.61 | 7.84 | 1.84 | 2,514 |
Mar 7, 2024 | 7.89 | 7.89 | 7.66 | 7.68 | 1.80 | 3,705 |
Mar 6, 2024 | 8.77 | 8.77 | 7.97 | 8.02 | 1.88 | 303 |
Mar 5, 2024 | 8.84 | 8.94 | 8.79 | 8.79 | 2.07 | 353 |
Mar 4, 2024 | 9.17 | 9.17 | 9.09 | 9.09 | 2.14 | 37 |
Mar 1, 2024 | 8.85 | 9.09 | 8.85 | 9.09 | 2.14 | - |
Feb 29, 2024 | 8.65 | 8.82 | 8.65 | 8.82 | 2.07 | 715 |
Feb 28, 2024 | 8.67 | 8.89 | 8.58 | 8.64 | 2.03 | 1,415 |
Feb 27, 2024 | 9.37 | 9.37 | 8.67 | 8.67 | 2.04 | 4,015 |
Feb 26, 2024 | 9.55 | 9.55 | 9.23 | 9.23 | 2.17 | 3,424 |
Feb 23, 2024 | 9.19 | 9.36 | 9.19 | 9.36 | 2.20 | - |
Feb 22, 2024 | 9.48 | 9.48 | 9.23 | 9.23 | 2.17 | 100 |
Feb 21, 2024 | 8.98 | 9.38 | 8.98 | 9.38 | 2.20 | - |
Feb 20, 2024 | 8.98 | 8.98 | 8.86 | 8.86 | 2.08 | 1 |
Feb 19, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 2.14 | 6 |
Feb 16, 2024 | 9.47 | 9.47 | 9.17 | 9.17 | 2.15 | 1,821 |
Feb 15, 2024 | 9.56 | 9.56 | 9.50 | 9.50 | 2.23 | 1,000 |
Feb 14, 2024 | 9.48 | 9.88 | 9.30 | 9.68 | 2.27 | 3,105 |
Feb 13, 2024 | 10.29 | 10.47 | 10.17 | 10.47 | 2.46 | 1,250 |
Feb 12, 2024 | 10.05 | 10.37 | 10.05 | 10.17 | 2.39 | 3,300 |
Feb 9, 2024 | 9.54 | 10.05 | 9.54 | 10.05 | 2.36 | 1,500 |
Feb 8, 2024 | 9.57 | 9.57 | 9.51 | 9.51 | 2.23 | - |
Feb 7, 2024 | 9.26 | 9.26 | 9.19 | 9.19 | 2.16 | - |
Feb 6, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 2.18 | - |
Feb 5, 2024 | 9.33 | 9.33 | 9.20 | 9.20 | 2.16 | 1,000 |
Feb 2, 2024 | 8.90 | 9.04 | 8.90 | 9.04 | 2.12 | - |
Feb 1, 2024 | 9.05 | 9.05 | 8.95 | 8.95 | 2.10 | - |
Jan 31, 2024 | 9.16 | 9.16 | 8.85 | 8.85 | 2.08 | - |
Jan 30, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 2.11 | - |
Jan 29, 2024 | 8.77 | 8.77 | 8.51 | 8.51 | 2.00 | - |
Jan 26, 2024 | 8.83 | 8.83 | 8.69 | 8.69 | 2.04 | 670 |
Jan 25, 2024 | 8.86 | 9.07 | 8.86 | 8.86 | 2.08 | 200 |
Jan 24, 2024 | 8.85 | 8.85 | 8.82 | 8.82 | 2.07 | - |
Jan 23, 2024 | 8.83 | 8.83 | 8.63 | 8.63 | 2.03 | 120 |
Jan 22, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 2.10 | - |
Jan 19, 2024 | 8.58 | 9.09 | 8.58 | 8.85 | 2.08 | 25 |
Jan 18, 2024 | 8.43 | 8.46 | 8.43 | 8.46 | 1.99 | - |
Jan 17, 2024 | 8.41 | 8.41 | 8.30 | 8.30 | 1.95 | - |
Jan 16, 2024 | 8.31 | 8.48 | 8.31 | 8.48 | 1.99 | 1,750 |
Jan 15, 2024 | 8.55 | 8.55 | 8.19 | 8.19 | 1.92 | 120 |
Related Tickers
DSZ.F Diana Shipping Inc.
1.7530
-3.15%
WML1.F Wilh. Wilhelmsen Holding ASA
35.30
-2.49%
HOEGF Höegh Autoliners ASA
9.85
+0.51%
MPZZF MPC Container Ships ASA
1.6500
-6.78%
HAFNI.OL Hafnia Limited
67.85
-1.88%
HAUTO.OL Höegh Autoliners ASA
108.10
-1.73%
MPCC.OL MPC Container Ships ASA
19.12
+0.50%
BWLPG.OL BW LPG Limited
145.20
+0.41%
BWLP BW LPG Limited
12.97
+1.01%
DSX Diana Shipping Inc.
1.8607
+0.58%