Frankfurt - Delayed Quote EUR
Actia group (AG9.F)
At close: November 15 at 8:08 AM GMT+1
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 15, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Nov 14, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Nov 13, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Nov 12, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Nov 11, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 8, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Nov 7, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Nov 6, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Nov 5, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Nov 4, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Nov 1, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Oct 31, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Oct 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 29, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Oct 28, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Oct 25, 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Oct 24, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Oct 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Oct 22, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 21, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Oct 18, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Oct 17, 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Oct 16, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Oct 15, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Oct 14, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Oct 11, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Oct 10, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Oct 9, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 8, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 7, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 4, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 3, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Oct 2, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Oct 1, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Sep 30, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Sep 27, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Sep 26, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Sep 25, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Sep 24, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 23, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 20, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Sep 19, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Sep 18, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Sep 17, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Sep 16, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Sep 13, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Sep 12, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Sep 11, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 10, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Sep 9, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Sep 6, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Sep 5, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Sep 4, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Sep 3, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Sep 2, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Aug 30, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Aug 29, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 28, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 27, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 26, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Aug 23, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Aug 22, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 21, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Aug 20, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Aug 19, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Aug 16, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Aug 15, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Aug 14, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Aug 13, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Aug 12, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Aug 9, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Aug 8, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Aug 7, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 6, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Aug 5, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Aug 2, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Aug 1, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 31, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 30, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jul 29, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jul 26, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jul 25, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jul 24, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jul 23, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 22, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jul 19, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jul 18, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 17, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 16, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jul 15, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jul 12, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Jul 11, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Jul 10, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jul 9, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Jul 8, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Jul 5, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Jul 4, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 3, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Jul 2, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Jul 1, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| Jun 28, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jun 27, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 26, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jun 25, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| Jun 24, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Jun 21, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jun 20, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jun 19, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jun 18, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 17, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jun 14, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Jun 13, 2024 | 0.1200 Dividend | |||||
| Jun 13, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jun 12, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8600 | - |
| Jun 11, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8891 | - |
| Jun 10, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9570 | - |
| Jun 7, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3.9861 | - |
| Jun 6, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8697 | - |
| Jun 5, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8697 | - |
| Jun 4, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8406 | - |
| Jun 3, 2024 | 3.9900 | 4.2200 | 3.9900 | 4.2200 | 4.0928 | 92 |
| May 31, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8212 | - |
| May 30, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8115 | - |
| May 29, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8212 | - |
| May 28, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8600 | - |
| May 27, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8406 | - |
| May 24, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8115 | - |
| May 23, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.8891 | - |
| May 22, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9085 | - |
| May 21, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8406 | - |
| May 20, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7630 | - |
| May 17, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7339 | - |
| May 16, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7727 | - |
| May 15, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8309 | - |
| May 14, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8115 | - |
| May 13, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8697 | - |
| May 10, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7824 | - |
| May 9, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7145 | - |
| May 8, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.7145 | - |
| May 7, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6757 | - |
| May 6, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6660 | - |
| May 3, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6175 | - |
| May 2, 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8115 | - |
| Apr 30, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8212 | - |
| Apr 29, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7630 | - |
| Apr 26, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8309 | - |
| Apr 25, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7727 | - |
| Apr 24, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8309 | - |
| Apr 23, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9085 | - |
| Apr 22, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8794 | - |
| Apr 19, 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9085 | - |
| Apr 18, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8406 | - |
| Apr 17, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.7921 | - |
| Apr 16, 2024 | 3.8500 | 4.1800 | 3.8500 | 4.1800 | 4.0540 | 5 |
| Apr 15, 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.9182 | - |
| Apr 12, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0346 | - |
| Apr 11, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9570 | - |
| Apr 10, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.1219 | - |
| Apr 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8794 | - |
| Apr 8, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8794 | - |
| Apr 5, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.7921 | - |
| Apr 4, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8309 | - |
| Apr 3, 2024 | 3.7000 | 4.1800 | 3.7000 | 4.1800 | 4.0540 | 169 |
| Apr 2, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.2005 | - |
| Mar 28, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.2393 | - |
| Mar 27, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2975 | - |
| Mar 26, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8126 | - |
| Mar 25, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8320 | - |
| Mar 22, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.0162 | - |
| Mar 21, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 2.9289 | - |
| Mar 20, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8708 | - |
| Mar 19, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.8708 | - |
| Mar 18, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.8514 | - |
| Mar 15, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8805 | - |
| Mar 14, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8805 | - |
| Mar 13, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.8126 | - |
| Mar 12, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.8320 | - |
| Mar 11, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8223 | - |
| Mar 8, 2024 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | 2.8223 | - |
| Mar 7, 2024 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.7641 | - |
| Mar 6, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2.9095 | - |
| Mar 5, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8805 | - |
| Mar 4, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.9192 | - |
| Mar 1, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 2.9968 | - |
| Feb 29, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.0356 | - |
| Feb 28, 2024 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0744 | - |
| Feb 27, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.0841 | - |
| Feb 26, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.2102 | - |
| Feb 23, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4915 | - |
| Feb 22, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4915 | - |
| Feb 21, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6466 | - |
| Feb 20, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5593 | - |
| Feb 19, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6854 | - |
| Feb 16, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7727 | - |
| Feb 15, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6660 | - |
| Feb 14, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6563 | - |
| Feb 13, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5690 | - |
| Feb 12, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.5981 | - |
| Feb 9, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6175 | - |
| Feb 8, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6466 | - |
| Feb 7, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6272 | - |
| Feb 6, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7242 | - |
| Feb 5, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6369 | - |
| Feb 2, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5303 | - |
| Feb 1, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5109 | - |
| Jan 31, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4818 | - |
| Jan 30, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5109 | - |
| Jan 29, 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5593 | - |
| Jan 26, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6660 | - |
| Jan 25, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6272 | - |
| Jan 24, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6078 | - |
| Jan 23, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5884 | - |
| Jan 22, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6563 | - |
| Jan 19, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7339 | - |
| Jan 18, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7339 | - |
| Jan 17, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7436 | - |
| Jan 16, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7436 | - |
| Jan 15, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7630 | - |
| Jan 12, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7630 | - |
| Jan 11, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7339 | - |
| Jan 10, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6369 | - |
| Jan 9, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8212 | - |
| Jan 8, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.8018 | - |
| Jan 5, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8406 | - |
| Jan 4, 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8503 | - |
| Jan 3, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8697 | - |
| Jan 2, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7242 | - |
| Dec 29, 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.6272 | - |
| Dec 28, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6369 | - |
| Dec 27, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6369 | - |
| Dec 22, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6466 | - |
| Dec 21, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6078 | - |
| Dec 20, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.6369 | - |
| Dec 19, 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6466 | - |
| Dec 18, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5593 | - |
| Dec 15, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5690 | - |
| Dec 14, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6854 | - |
| Dec 13, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5787 | - |
| Dec 12, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5593 | - |
| Dec 11, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3945 | - |
| Dec 8, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4915 | - |
| Dec 7, 2023 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5206 | - |
| Dec 6, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5496 | - |
| Dec 5, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5787 | - |
| Dec 4, 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.6951 | - |
| Dec 1, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5399 | - |
| Nov 30, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5690 | - |
| Nov 29, 2023 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5593 | - |
| Nov 28, 2023 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.5399 | - |
| Nov 27, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5884 | - |
| Nov 24, 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.5690 | - |
| Nov 23, 2023 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5787 | - |
| Nov 22, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4721 | - |
| Nov 21, 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6078 | - |
| Nov 20, 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6563 | - |
| Nov 17, 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.6757 | - |
| Nov 16, 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.6854 | - |
| Nov 15, 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7242 | - |
Related Tickers
LIVA.DU Autoliv Inc
93.04
-0.43%
CTA.L CT Automotive Group plc
46.50
0.00%
JST.DE JOST Werke SE
42.20
-1.17%
ALIV-SDB.ST Autoliv, Inc.
1,080.00
-1.06%
KBX.DE Knorr-Bremse AG
73.25
-0.68%
CIE.MC CIE Automotive, S.A.
25.30
0.00%
FRVIA.PA Forvia SE
8.74
-2.85%
FR.PA Valeo SE
8.87
+0.27%
GEST.MC Gestamp Automoción, S.A.
2.6550
+3.91%
FOXF Fox Factory Holding Corp.
32.17
-0.65%