Stuttgart - Delayed Quote EUR
Azelis Group NV (2R7.SG)
As of 8:01 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 |
---|---|---|---|---|---|---|
Nov 6, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
Nov 5, 2024 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | - |
Nov 4, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
Nov 1, 2024 | 17.99 | 18.35 | 17.99 | 18.35 | 18.35 | - |
Oct 31, 2024 | 18.23 | 18.23 | 17.98 | 17.98 | 17.98 | - |
Oct 30, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
Oct 29, 2024 | 18.61 | 18.83 | 18.61 | 18.76 | 18.76 | - |
Oct 28, 2024 | 18.20 | 18.62 | 18.20 | 18.62 | 18.62 | - |
Oct 25, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
Oct 24, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
Oct 23, 2024 | 18.51 | 18.51 | 18.33 | 18.33 | 18.33 | - |
Oct 22, 2024 | 18.66 | 18.66 | 18.56 | 18.56 | 18.56 | - |
Oct 21, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
Oct 18, 2024 | 18.28 | 18.63 | 18.28 | 18.63 | 18.63 | - |
Oct 17, 2024 | 18.83 | 18.83 | 18.40 | 18.40 | 18.40 | - |
Oct 16, 2024 | 18.90 | 18.96 | 18.90 | 18.96 | 18.96 | - |
Oct 15, 2024 | 18.89 | 19.15 | 18.89 | 19.02 | 19.02 | - |
Oct 14, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
Oct 11, 2024 | 18.81 | 18.81 | 18.80 | 18.80 | 18.80 | - |
Oct 10, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
Oct 9, 2024 | 18.94 | 19.11 | 18.92 | 19.00 | 19.00 | - |
Oct 8, 2024 | 19.09 | 19.09 | 19.04 | 19.04 | 19.04 | - |
Oct 7, 2024 | 19.39 | 19.39 | 18.96 | 19.02 | 19.02 | - |
Oct 4, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
Oct 3, 2024 | 19.91 | 19.97 | 19.73 | 19.73 | 19.73 | - |
Oct 2, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
Oct 1, 2024 | 19.74 | 20.08 | 19.74 | 20.08 | 20.08 | - |
Sep 30, 2024 | 19.89 | 19.89 | 19.83 | 19.83 | 19.83 | - |
Sep 27, 2024 | 19.63 | 19.91 | 19.63 | 19.86 | 19.86 | - |
Sep 26, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
Sep 25, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
Sep 24, 2024 | 18.44 | 19.07 | 18.44 | 19.06 | 19.06 | - |
Sep 23, 2024 | 18.46 | 18.47 | 18.30 | 18.38 | 18.38 | - |
Sep 20, 2024 | 19.08 | 19.08 | 18.46 | 18.46 | 18.46 | - |
Sep 19, 2024 | 19.10 | 19.28 | 19.10 | 19.28 | 19.28 | - |
Sep 18, 2024 | 19.74 | 19.74 | 19.33 | 19.34 | 19.34 | - |
Sep 17, 2024 | 19.15 | 19.75 | 19.15 | 19.68 | 19.68 | - |
Sep 16, 2024 | 19.24 | 19.24 | 19.15 | 19.15 | 19.15 | - |
Sep 13, 2024 | 19.14 | 19.33 | 19.14 | 19.32 | 19.32 | - |
Sep 12, 2024 | 18.49 | 19.17 | 18.49 | 19.17 | 19.17 | - |
Sep 11, 2024 | 18.57 | 18.71 | 18.57 | 18.71 | 18.71 | - |
Sep 10, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
Sep 9, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
Sep 6, 2024 | 18.77 | 18.77 | 18.61 | 18.61 | 18.61 | - |
Sep 5, 2024 | 18.67 | 18.70 | 18.67 | 18.70 | 18.70 | - |
Sep 4, 2024 | 19.03 | 19.03 | 18.67 | 18.67 | 18.67 | - |
Sep 3, 2024 | 18.62 | 19.40 | 18.62 | 19.40 | 19.40 | - |
Sep 2, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Aug 30, 2024 | 19.03 | 19.08 | 18.97 | 18.97 | 18.97 | - |
Aug 29, 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
Aug 28, 2024 | 18.81 | 18.96 | 18.78 | 18.78 | 18.78 | - |
Aug 27, 2024 | 18.58 | 18.79 | 18.58 | 18.69 | 18.69 | - |
Aug 26, 2024 | 18.50 | 18.51 | 18.38 | 18.51 | 18.51 | - |
Aug 23, 2024 | 18.25 | 18.50 | 18.17 | 18.50 | 18.50 | - |
Aug 22, 2024 | 18.39 | 18.39 | 18.26 | 18.26 | 18.26 | - |
Aug 21, 2024 | 18.30 | 18.43 | 18.12 | 18.39 | 18.39 | - |
Aug 20, 2024 | 18.04 | 18.29 | 18.04 | 18.26 | 18.26 | - |
Aug 19, 2024 | 17.19 | 18.02 | 17.19 | 18.02 | 18.02 | - |
Aug 16, 2024 | 17.46 | 17.46 | 17.20 | 17.31 | 17.31 | - |
Aug 15, 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
Aug 14, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
Aug 13, 2024 | 17.09 | 17.09 | 16.94 | 17.02 | 17.02 | - |
Aug 12, 2024 | 17.28 | 17.28 | 17.27 | 17.27 | 17.27 | - |
Aug 9, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | - |
Aug 8, 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
Aug 7, 2024 | 16.70 | 17.14 | 16.70 | 17.08 | 17.08 | - |
Aug 6, 2024 | 16.35 | 16.96 | 16.35 | 16.70 | 16.70 | - |
Aug 5, 2024 | 16.83 | 16.83 | 16.44 | 16.50 | 16.50 | - |
Aug 2, 2024 | 17.33 | 17.33 | 16.83 | 16.83 | 16.83 | - |
Aug 1, 2024 | 17.59 | 17.87 | 17.59 | 17.87 | 17.87 | - |
Jul 31, 2024 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | - |
Jul 30, 2024 | 17.40 | 17.63 | 17.40 | 17.63 | 17.63 | - |
Jul 29, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
Jul 26, 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
Jul 25, 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
Jul 24, 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
Jul 23, 2024 | 17.71 | 17.74 | 17.62 | 17.70 | 17.70 | - |
Jul 22, 2024 | 17.56 | 17.92 | 17.56 | 17.92 | 17.92 | - |
Jul 19, 2024 | 17.84 | 17.84 | 17.72 | 17.72 | 17.72 | - |
Jul 18, 2024 | 17.79 | 18.15 | 17.79 | 18.15 | 18.15 | - |
Jul 17, 2024 | 17.60 | 17.97 | 17.60 | 17.97 | 17.97 | - |
Jul 16, 2024 | 17.24 | 17.50 | 17.24 | 17.50 | 17.50 | - |
Jul 15, 2024 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | - |
Jul 12, 2024 | 17.19 | 17.30 | 17.05 | 17.30 | 17.30 | - |
Jul 11, 2024 | 16.78 | 17.10 | 16.78 | 17.10 | 17.10 | - |
Jul 10, 2024 | 16.83 | 17.02 | 16.83 | 16.94 | 16.94 | - |
Jul 9, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jul 8, 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
Jul 5, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
Jul 4, 2024 | 16.91 | 17.13 | 16.91 | 17.13 | 17.13 | - |
Jul 3, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
Jul 2, 2024 | 16.58 | 16.86 | 16.58 | 16.86 | 16.86 | - |
Jul 1, 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - |
Jun 28, 2024 | 0.22 Dividend | |||||
Jun 28, 2024 | 17.20 | 17.20 | 16.66 | 16.66 | 16.66 | - |
Jun 27, 2024 | 17.49 | 17.49 | 17.41 | 17.41 | 17.19 | - |
Jun 26, 2024 | 17.84 | 17.84 | 17.49 | 17.49 | 17.27 | - |
Jun 25, 2024 | 17.68 | 17.85 | 17.68 | 17.72 | 17.50 | - |
Jun 24, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 17.89 | - |
Jun 21, 2024 | 18.33 | 18.33 | 18.14 | 18.14 | 17.91 | - |
Jun 20, 2024 | 18.39 | 18.50 | 18.38 | 18.40 | 18.17 | - |
Jun 19, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.22 | - |
Jun 18, 2024 | 18.63 | 18.74 | 18.50 | 18.74 | 18.50 | - |
Jun 17, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.42 | - |
Jun 14, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.24 | - |
Jun 13, 2024 | 18.74 | 18.74 | 18.73 | 18.73 | 18.49 | - |
Jun 12, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.38 | - |
Jun 11, 2024 | 19.17 | 19.17 | 18.83 | 18.85 | 18.61 | - |
Jun 10, 2024 | 18.69 | 19.03 | 18.69 | 19.03 | 18.79 | - |
Jun 7, 2024 | 19.21 | 19.21 | 18.91 | 18.91 | 18.67 | - |
Jun 6, 2024 | 19.39 | 19.39 | 19.25 | 19.28 | 19.04 | - |
Jun 5, 2024 | 18.71 | 19.11 | 18.71 | 19.11 | 18.87 | - |
Jun 4, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.94 | - |
Jun 3, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | - |
May 31, 2024 | 19.02 | 19.48 | 19.02 | 19.48 | 19.23 | - |
May 30, 2024 | 19.01 | 19.13 | 18.95 | 19.07 | 18.83 | - |
May 29, 2024 | 19.16 | 19.25 | 19.16 | 19.16 | 18.92 | - |
May 28, 2024 | 18.98 | 19.44 | 18.98 | 19.19 | 18.95 | - |
May 27, 2024 | 18.74 | 19.29 | 18.74 | 19.18 | 18.94 | - |
May 24, 2024 | 18.40 | 18.57 | 18.40 | 18.57 | 18.34 | - |
May 23, 2024 | 18.55 | 18.68 | 18.48 | 18.64 | 18.40 | - |
May 22, 2024 | 18.52 | 18.60 | 18.41 | 18.49 | 18.26 | - |
May 21, 2024 | 18.86 | 19.02 | 18.45 | 18.57 | 18.34 | - |
May 20, 2024 | 18.91 | 19.16 | 18.78 | 18.86 | 18.62 | - |
May 17, 2024 | 19.23 | 19.23 | 18.43 | 18.84 | 18.60 | - |
May 16, 2024 | 21.00 | 21.28 | 21.00 | 21.28 | 21.01 | - |
May 15, 2024 | 21.40 | 21.40 | 21.08 | 21.08 | 20.81 | - |
May 14, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.68 | - |
May 13, 2024 | 22.06 | 22.06 | 21.88 | 21.88 | 21.60 | - |
May 10, 2024 | 21.90 | 22.02 | 21.90 | 22.02 | 21.74 | - |
May 9, 2024 | 21.84 | 22.04 | 21.84 | 22.00 | 21.72 | - |
May 8, 2024 | 21.72 | 22.06 | 21.72 | 22.06 | 21.78 | - |
May 7, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.92 | - |
May 6, 2024 | 21.80 | 21.96 | 21.80 | 21.96 | 21.68 | - |
May 3, 2024 | 22.24 | 22.24 | 22.20 | 22.20 | 21.92 | - |
May 2, 2024 | 22.24 | 22.54 | 22.24 | 22.34 | 22.06 | - |
Apr 30, 2024 | 23.16 | 23.16 | 22.54 | 22.66 | 22.37 | - |
Apr 29, 2024 | 22.56 | 23.04 | 22.56 | 22.92 | 22.63 | - |
Apr 26, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.59 | - |
Apr 25, 2024 | 22.92 | 22.92 | 22.66 | 22.66 | 22.37 | - |
Apr 24, 2024 | 23.38 | 23.38 | 23.10 | 23.16 | 22.87 | - |
Apr 23, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.71 | - |
Apr 22, 2024 | 22.86 | 22.86 | 22.72 | 22.72 | 22.43 | - |
Apr 19, 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.16 | - |
Apr 18, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.03 | - |
Apr 17, 2024 | 20.22 | 21.40 | 20.22 | 21.40 | 21.13 | - |
Apr 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.94 | - |
Apr 15, 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.26 | - |
Apr 12, 2024 | 20.46 | 20.68 | 20.46 | 20.68 | 20.42 | - |
Apr 11, 2024 | 20.24 | 20.44 | 20.24 | 20.44 | 20.18 | - |
Apr 10, 2024 | 20.26 | 20.76 | 20.26 | 20.60 | 20.34 | - |
Apr 9, 2024 | 19.73 | 20.28 | 19.73 | 20.28 | 20.02 | - |
Apr 8, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.24 | - |
Apr 5, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.07 | - |
Apr 4, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.40 | - |
Apr 3, 2024 | 19.16 | 19.16 | 18.78 | 18.78 | 18.54 | - |
Apr 2, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.30 | - |
Mar 28, 2024 | 19.54 | 19.66 | 19.39 | 19.39 | 19.14 | - |
Mar 27, 2024 | 19.84 | 19.90 | 19.45 | 19.57 | 19.32 | - |
Mar 26, 2024 | 19.87 | 20.02 | 19.71 | 19.96 | 19.71 | - |
Mar 25, 2024 | 20.12 | 20.12 | 19.85 | 19.85 | 19.60 | - |
Mar 22, 2024 | 19.95 | 19.95 | 19.93 | 19.93 | 19.68 | - |
Mar 21, 2024 | 19.13 | 20.00 | 19.13 | 20.00 | 19.75 | 5,000 |
Mar 20, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.12 | - |
Mar 19, 2024 | 18.83 | 18.83 | 18.61 | 18.63 | 18.39 | - |
Mar 18, 2024 | 19.01 | 19.08 | 18.93 | 18.93 | 18.69 | - |
Mar 15, 2024 | 19.17 | 19.23 | 19.17 | 19.23 | 18.99 | - |
Mar 14, 2024 | 19.01 | 19.41 | 19.01 | 19.41 | 19.16 | - |
Mar 13, 2024 | 19.29 | 19.29 | 19.05 | 19.05 | 18.81 | - |
Mar 12, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.36 | - |
Mar 11, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.36 | - |
Mar 8, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.27 | - |
Mar 7, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.50 | - |
Mar 6, 2024 | 18.72 | 19.53 | 18.72 | 19.53 | 19.28 | - |
Mar 5, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.47 | - |
Mar 4, 2024 | 19.56 | 19.62 | 19.56 | 19.62 | 19.37 | - |
Mar 1, 2024 | 18.78 | 19.54 | 18.78 | 19.54 | 19.29 | - |
Feb 29, 2024 | 18.67 | 18.91 | 18.67 | 18.91 | 18.67 | - |
Feb 28, 2024 | 18.68 | 18.68 | 18.39 | 18.68 | 18.44 | - |
Feb 27, 2024 | 18.93 | 18.98 | 18.83 | 18.89 | 18.65 | - |
Feb 26, 2024 | 19.08 | 19.08 | 18.98 | 19.04 | 18.80 | - |
Feb 23, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.75 | - |
Feb 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | - |
Feb 21, 2024 | 18.53 | 18.53 | 18.39 | 18.39 | 18.16 | - |
Feb 20, 2024 | 18.56 | 18.56 | 18.45 | 18.45 | 18.22 | - |
Feb 19, 2024 | 18.76 | 18.76 | 18.42 | 18.42 | 18.19 | - |
Feb 16, 2024 | 18.54 | 18.57 | 18.50 | 18.57 | 18.34 | - |
Feb 15, 2024 | 18.32 | 18.64 | 18.32 | 18.64 | 18.40 | - |
Feb 14, 2024 | 18.02 | 18.32 | 18.02 | 18.32 | 18.09 | - |
Feb 13, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 17.94 | - |
Feb 12, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 17.91 | - |
Feb 9, 2024 | 18.39 | 18.39 | 18.26 | 18.26 | 18.03 | - |
Feb 8, 2024 | 18.41 | 18.55 | 18.41 | 18.55 | 18.32 | - |
Feb 7, 2024 | 18.74 | 18.74 | 18.68 | 18.68 | 18.44 | - |
Feb 6, 2024 | 18.96 | 18.96 | 18.69 | 18.69 | 18.45 | - |
Feb 5, 2024 | 19.04 | 19.07 | 18.92 | 18.92 | 18.68 | - |
Feb 2, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.18 | - |
Feb 1, 2024 | 18.80 | 19.19 | 18.80 | 19.16 | 18.92 | - |
Jan 31, 2024 | 19.13 | 19.31 | 19.13 | 19.16 | 18.92 | - |
Jan 30, 2024 | 18.93 | 19.15 | 18.93 | 19.15 | 18.91 | - |
Jan 29, 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.77 | - |
Jan 26, 2024 | 19.17 | 19.17 | 19.04 | 19.04 | 18.80 | - |
Jan 25, 2024 | 19.25 | 19.25 | 18.92 | 18.92 | 18.68 | - |
Jan 24, 2024 | 19.46 | 19.52 | 19.46 | 19.52 | 19.27 | - |
Jan 23, 2024 | 19.18 | 19.24 | 19.18 | 19.24 | 19.00 | - |
Jan 22, 2024 | 19.25 | 19.25 | 19.07 | 19.07 | 18.83 | - |
Jan 19, 2024 | 19.32 | 19.32 | 19.20 | 19.24 | 19.00 | - |
Jan 18, 2024 | 19.49 | 19.49 | 19.25 | 19.25 | 19.01 | - |
Jan 17, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.00 | - |
Jan 16, 2024 | 20.70 | 20.70 | 20.12 | 20.12 | 19.87 | - |
Jan 15, 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.66 | - |
Jan 12, 2024 | 21.06 | 21.20 | 21.04 | 21.04 | 20.77 | - |
Jan 11, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 20.97 | - |
Jan 10, 2024 | 21.36 | 21.36 | 21.22 | 21.22 | 20.95 | 70 |
Jan 9, 2024 | 21.58 | 21.58 | 21.40 | 21.40 | 21.13 | - |
Jan 8, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.05 | - |
Jan 5, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.39 | - |
Jan 4, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 21.86 | - |
Jan 3, 2024 | 22.44 | 22.46 | 22.44 | 22.44 | 22.16 | - |
Jan 2, 2024 | 22.10 | 22.42 | 22.10 | 22.42 | 22.14 | - |
Dec 29, 2023 | 22.22 | 22.22 | 22.00 | 22.00 | 21.72 | - |
Dec 28, 2023 | 22.42 | 22.42 | 22.26 | 22.26 | 21.98 | - |
Dec 27, 2023 | 22.02 | 22.54 | 22.02 | 22.54 | 22.26 | - |
Dec 22, 2023 | 21.98 | 21.98 | 21.98 | 21.98 | 21.70 | - |
Dec 21, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.54 | - |
Dec 20, 2023 | 22.06 | 22.24 | 22.06 | 22.18 | 21.90 | - |
Dec 19, 2023 | 22.24 | 22.24 | 21.86 | 21.86 | 21.58 | - |
Dec 18, 2023 | 21.78 | 22.36 | 21.76 | 22.36 | 22.08 | - |
Dec 15, 2023 | 21.86 | 21.92 | 21.86 | 21.92 | 21.64 | - |
Dec 14, 2023 | 21.58 | 21.90 | 21.58 | 21.90 | 21.62 | - |
Dec 13, 2023 | 21.22 | 21.68 | 21.22 | 21.68 | 21.41 | - |
Dec 12, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.54 | - |
Dec 11, 2023 | 21.96 | 22.10 | 21.96 | 22.10 | 21.82 | - |
Dec 8, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.25 | - |
Dec 7, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.03 | - |
Dec 6, 2023 | 20.66 | 21.34 | 20.66 | 21.34 | 21.07 | - |
Dec 5, 2023 | 20.44 | 20.76 | 20.44 | 20.70 | 20.44 | - |
Dec 4, 2023 | 20.38 | 20.38 | 20.38 | 20.38 | 20.12 | - |
Dec 1, 2023 | 20.56 | 20.62 | 20.56 | 20.62 | 20.36 | - |
Nov 30, 2023 | 20.10 | 20.44 | 20.10 | 20.44 | 20.18 | - |
Nov 29, 2023 | 19.74 | 20.10 | 19.74 | 20.04 | 19.79 | - |
Nov 28, 2023 | 19.57 | 19.57 | 19.57 | 19.57 | 19.32 | - |
Nov 27, 2023 | 19.61 | 19.61 | 19.61 | 19.61 | 19.36 | - |
Nov 24, 2023 | 19.92 | 19.92 | 19.92 | 19.92 | 19.67 | - |
Nov 23, 2023 | 19.82 | 20.14 | 19.82 | 19.95 | 19.70 | - |
Nov 22, 2023 | 19.67 | 19.67 | 19.52 | 19.52 | 19.27 | - |
Nov 21, 2023 | 19.41 | 19.57 | 19.41 | 19.57 | 19.32 | - |
Nov 20, 2023 | 19.57 | 19.57 | 19.48 | 19.48 | 19.23 | - |
Nov 17, 2023 | 19.75 | 19.75 | 19.48 | 19.48 | 19.23 | - |
Nov 16, 2023 | 19.81 | 19.81 | 19.81 | 19.81 | 19.56 | - |
Nov 15, 2023 | 19.40 | 19.85 | 19.40 | 19.82 | 19.57 | - |
Nov 14, 2023 | 18.37 | 18.37 | 18.37 | 18.37 | 18.14 | - |
Nov 13, 2023 | 18.14 | 18.14 | 18.14 | 18.14 | 17.91 | - |
Nov 10, 2023 | 18.88 | 18.88 | 18.02 | 18.07 | 17.84 | - |
Nov 9, 2023 | 16.74 | 18.70 | 16.74 | 18.70 | 18.46 | 250 |
Nov 8, 2023 | 16.64 | 16.87 | 16.64 | 16.82 | 16.61 | - |
Nov 7, 2023 | 16.51 | 16.71 | 16.51 | 16.71 | 16.50 | - |
Nov 6, 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 16.97 | - |
Related Tickers
27V.F Avantium N.V.
2.2850
-2.77%
BNR.DE Brenntag SE
60.14
-0.79%
CRDA.L Croda International Plc
3,666.00
-1.45%
DSFIR.AS DSM-Firmenich AG
105.40
-1.63%
AKZA.AS Akzo Nobel N.V.
58.98
+1.55%
ECVT Ecovyst Inc.
8.29
+6.49%
NGVT Ingevity Corporation
46.78
+7.84%
PRM Perimeter Solutions, SA
14.00
+3.67%
LYB LyondellBasell Industries N.V.
85.90
+0.62%