NasdaqGM - Nasdaq Real Time Price USD
1stdibs.Com, Inc. (DIBS)
As of 12:45 PM EST. Market Open.
Currency in USD 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 | 3.9900 | 4.0100 | 3.9300 | 4.0000 | 4.0000 | 35,505 |
| Nov 14, 2024 | 3.9800 | 4.0200 | 3.9420 | 3.9700 | 3.9700 | 74,100 |
| Nov 13, 2024 | 4.0800 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 86,300 |
| Nov 12, 2024 | 4.0800 | 4.1600 | 4.0200 | 4.0600 | 4.0600 | 82,600 |
| Nov 11, 2024 | 4.0500 | 4.1350 | 3.9700 | 4.1000 | 4.1000 | 96,000 |
| Nov 8, 2024 | 4.1500 | 4.2700 | 4.0010 | 4.0200 | 4.0200 | 148,100 |
| Nov 7, 2024 | 4.3400 | 4.3800 | 4.2600 | 4.3500 | 4.3500 | 185,600 |
| Nov 6, 2024 | 4.2400 | 4.3900 | 4.2200 | 4.3300 | 4.3300 | 196,300 |
| Nov 5, 2024 | 4.1600 | 4.1750 | 4.1200 | 4.1500 | 4.1500 | 80,700 |
| Nov 4, 2024 | 4.1200 | 4.1800 | 4.1000 | 4.1100 | 4.1100 | 64,600 |
| Nov 1, 2024 | 4.2200 | 4.2400 | 4.1300 | 4.1400 | 4.1400 | 56,000 |
| Oct 31, 2024 | 4.2400 | 4.2400 | 4.1500 | 4.1700 | 4.1700 | 67,300 |
| Oct 30, 2024 | 4.2300 | 4.3300 | 4.2200 | 4.2200 | 4.2200 | 83,400 |
| Oct 29, 2024 | 4.2000 | 4.2350 | 4.1430 | 4.2300 | 4.2300 | 68,300 |
| Oct 28, 2024 | 4.2200 | 4.2750 | 4.1900 | 4.2400 | 4.2400 | 65,500 |
| Oct 25, 2024 | 4.2000 | 4.2700 | 4.1700 | 4.1900 | 4.1900 | 103,400 |
| Oct 24, 2024 | 4.2100 | 4.2400 | 4.1020 | 4.1700 | 4.1700 | 98,300 |
| Oct 23, 2024 | 4.4300 | 4.4300 | 4.1700 | 4.1900 | 4.1900 | 212,600 |
| Oct 22, 2024 | 4.4800 | 4.5200 | 4.4100 | 4.4100 | 4.4100 | 215,800 |
| Oct 21, 2024 | 4.5600 | 4.6300 | 4.4500 | 4.4800 | 4.4800 | 60,600 |
| Oct 18, 2024 | 4.6400 | 4.7200 | 4.5500 | 4.5500 | 4.5500 | 35,900 |
| Oct 17, 2024 | 4.6700 | 4.7000 | 4.5650 | 4.6400 | 4.6400 | 68,000 |
| Oct 16, 2024 | 4.5500 | 4.6900 | 4.5500 | 4.6600 | 4.6600 | 55,800 |
| Oct 15, 2024 | 4.4800 | 4.5600 | 4.4800 | 4.5400 | 4.5400 | 54,300 |
| Oct 14, 2024 | 4.5000 | 4.5600 | 4.4700 | 4.5000 | 4.5000 | 36,500 |
| Oct 11, 2024 | 4.4800 | 4.6100 | 4.4600 | 4.4900 | 4.4900 | 60,000 |
| Oct 10, 2024 | 4.4300 | 4.5200 | 4.3900 | 4.4700 | 4.4700 | 51,600 |
| Oct 9, 2024 | 4.4500 | 4.5100 | 4.4230 | 4.4500 | 4.4500 | 124,300 |
| Oct 8, 2024 | 4.5000 | 4.6000 | 4.3800 | 4.4300 | 4.4300 | 81,200 |
| Oct 7, 2024 | 4.5000 | 4.5400 | 4.4180 | 4.4900 | 4.4900 | 46,600 |
| Oct 4, 2024 | 4.5000 | 4.5200 | 4.3700 | 4.5000 | 4.5000 | 60,200 |
| Oct 3, 2024 | 4.4600 | 4.5600 | 4.4200 | 4.4300 | 4.4300 | 45,400 |
| Oct 2, 2024 | 4.4800 | 4.5200 | 4.4500 | 4.4700 | 4.4700 | 35,200 |
| Oct 1, 2024 | 4.4900 | 4.5500 | 4.3950 | 4.4700 | 4.4700 | 123,000 |
| Sep 30, 2024 | 4.4600 | 4.4900 | 4.3100 | 4.4100 | 4.4100 | 104,900 |
| Sep 27, 2024 | 4.5400 | 4.5400 | 4.4400 | 4.4900 | 4.4900 | 60,400 |
| Sep 26, 2024 | 4.5700 | 4.5750 | 4.4750 | 4.5200 | 4.5200 | 48,800 |
| Sep 25, 2024 | 4.4700 | 4.5000 | 4.4500 | 4.4900 | 4.4900 | 37,500 |
| Sep 24, 2024 | 4.4600 | 4.5200 | 4.4500 | 4.4600 | 4.4600 | 44,900 |
| Sep 23, 2024 | 4.5400 | 4.5400 | 4.4500 | 4.4500 | 4.4500 | 94,400 |
| Sep 20, 2024 | 4.7700 | 4.8500 | 4.5000 | 4.5000 | 4.5000 | 508,800 |
| Sep 19, 2024 | 4.7700 | 4.8350 | 4.5600 | 4.7900 | 4.7900 | 75,300 |
| Sep 18, 2024 | 4.7000 | 4.7900 | 4.6500 | 4.6500 | 4.6500 | 79,500 |
| Sep 17, 2024 | 4.6200 | 4.8100 | 4.6200 | 4.7200 | 4.7200 | 80,900 |
| Sep 16, 2024 | 4.7400 | 4.7600 | 4.5400 | 4.5700 | 4.5700 | 56,900 |
| Sep 13, 2024 | 4.7900 | 4.9000 | 4.7400 | 4.7600 | 4.7600 | 63,900 |
| Sep 12, 2024 | 4.9000 | 5.0000 | 4.8200 | 4.8400 | 4.8400 | 51,400 |
| Sep 11, 2024 | 4.8100 | 4.8900 | 4.7800 | 4.8700 | 4.8700 | 43,100 |
| Sep 10, 2024 | 4.8050 | 4.9100 | 4.7200 | 4.8400 | 4.8400 | 101,100 |
| Sep 9, 2024 | 4.7100 | 4.9000 | 4.5900 | 4.8100 | 4.8100 | 76,400 |
| Sep 6, 2024 | 4.7100 | 4.7400 | 4.6200 | 4.7100 | 4.7100 | 41,000 |
| Sep 5, 2024 | 4.7600 | 4.7600 | 4.6600 | 4.7100 | 4.7100 | 33,800 |
| Sep 4, 2024 | 4.7700 | 4.8700 | 4.6850 | 4.7200 | 4.7200 | 39,000 |
| Sep 3, 2024 | 4.8900 | 4.9100 | 4.5800 | 4.7900 | 4.7900 | 70,300 |
| Aug 30, 2024 | 4.8300 | 4.9100 | 4.7850 | 4.9100 | 4.9100 | 53,500 |
| Aug 29, 2024 | 4.8600 | 5.0000 | 4.7950 | 4.8100 | 4.8100 | 65,000 |
| Aug 28, 2024 | 4.8400 | 4.8600 | 4.7600 | 4.8300 | 4.8300 | 86,800 |
| Aug 27, 2024 | 4.8000 | 4.8800 | 4.7300 | 4.8100 | 4.8100 | 68,800 |
| Aug 26, 2024 | 4.7800 | 4.8700 | 4.6910 | 4.8500 | 4.8500 | 97,200 |
| Aug 23, 2024 | 4.5900 | 4.8100 | 4.3850 | 4.7800 | 4.7800 | 64,100 |
| Aug 22, 2024 | 4.5800 | 4.6000 | 4.5200 | 4.5400 | 4.5400 | 62,700 |
| Aug 21, 2024 | 4.4200 | 4.5900 | 4.4000 | 4.5500 | 4.5500 | 107,200 |
| Aug 20, 2024 | 4.3900 | 4.3900 | 4.2800 | 4.3300 | 4.3300 | 45,000 |
| Aug 19, 2024 | 4.3900 | 4.4400 | 4.3400 | 4.3900 | 4.3900 | 43,300 |
| Aug 16, 2024 | 4.2500 | 4.4300 | 4.2300 | 4.3500 | 4.3500 | 75,500 |
| Aug 15, 2024 | 4.1400 | 4.3300 | 4.0500 | 4.2600 | 4.2600 | 107,100 |
| Aug 14, 2024 | 4.1100 | 4.1500 | 4.0000 | 4.0400 | 4.0400 | 82,100 |
| Aug 13, 2024 | 4.0300 | 4.1500 | 3.9850 | 4.1200 | 4.1200 | 40,800 |
| Aug 12, 2024 | 4.0000 | 4.0400 | 3.9600 | 4.0200 | 4.0200 | 61,800 |
| Aug 9, 2024 | 4.0100 | 4.1450 | 3.9350 | 4.0100 | 4.0100 | 58,500 |
| Aug 8, 2024 | 3.9600 | 4.0900 | 3.9500 | 4.0300 | 4.0300 | 48,900 |
| Aug 7, 2024 | 4.3000 | 4.3000 | 3.9300 | 3.9300 | 3.9300 | 125,500 |
| Aug 6, 2024 | 4.0700 | 4.1600 | 3.8100 | 3.9300 | 3.9300 | 167,300 |
| Aug 5, 2024 | 4.0300 | 4.1200 | 3.9800 | 4.0700 | 4.0700 | 92,700 |
| Aug 2, 2024 | 4.2700 | 4.3200 | 4.2200 | 4.2400 | 4.2400 | 74,400 |
| Aug 1, 2024 | 4.5800 | 4.5800 | 4.3150 | 4.3400 | 4.3400 | 85,600 |
| Jul 31, 2024 | 4.5700 | 4.6500 | 4.4490 | 4.5800 | 4.5800 | 63,600 |
| Jul 30, 2024 | 4.5300 | 4.5800 | 4.4900 | 4.5500 | 4.5500 | 109,500 |
| Jul 29, 2024 | 4.7100 | 4.7600 | 4.5150 | 4.5200 | 4.5200 | 38,900 |
| Jul 26, 2024 | 4.6000 | 4.8800 | 4.5500 | 4.7000 | 4.7000 | 161,100 |
| Jul 25, 2024 | 4.4300 | 4.6100 | 4.4200 | 4.5400 | 4.5400 | 83,800 |
| Jul 24, 2024 | 4.4700 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 121,800 |
| Jul 23, 2024 | 4.5300 | 4.5700 | 4.4600 | 4.4900 | 4.4900 | 111,700 |
| Jul 22, 2024 | 4.5600 | 4.6000 | 4.4850 | 4.5600 | 4.5600 | 121,700 |
| Jul 19, 2024 | 4.5200 | 4.5830 | 4.5000 | 4.5100 | 4.5100 | 76,500 |
| Jul 18, 2024 | 4.6900 | 4.7700 | 4.5000 | 4.5100 | 4.5100 | 62,800 |
| Jul 17, 2024 | 4.7100 | 4.7700 | 4.5800 | 4.6700 | 4.6700 | 148,400 |
| Jul 16, 2024 | 4.6700 | 4.7900 | 4.6600 | 4.7900 | 4.7900 | 64,600 |
| Jul 15, 2024 | 4.5700 | 4.7030 | 4.5500 | 4.6100 | 4.6100 | 111,200 |
| Jul 12, 2024 | 4.5700 | 4.6800 | 4.5000 | 4.5600 | 4.5600 | 85,100 |
| Jul 11, 2024 | 4.2600 | 4.5600 | 4.2400 | 4.5300 | 4.5300 | 144,800 |
| Jul 10, 2024 | 4.2800 | 4.3800 | 4.1900 | 4.2000 | 4.2000 | 62,000 |
| Jul 9, 2024 | 4.4300 | 4.4900 | 4.2800 | 4.3400 | 4.3400 | 112,000 |
| Jul 8, 2024 | 4.5600 | 4.5700 | 4.3600 | 4.4100 | 4.4100 | 83,600 |
| Jul 5, 2024 | 4.5300 | 4.5900 | 4.4300 | 4.5200 | 4.5200 | 89,700 |
| Jul 3, 2024 | 4.5800 | 4.5900 | 4.5100 | 4.5500 | 4.5500 | 38,200 |
| Jul 2, 2024 | 4.3800 | 4.5800 | 4.3700 | 4.5500 | 4.5500 | 92,900 |
| Jul 1, 2024 | 4.5300 | 4.5300 | 4.3200 | 4.4300 | 4.4300 | 207,100 |
| Jun 28, 2024 | 4.5500 | 4.7700 | 4.4100 | 4.4900 | 4.4900 | 3,328,800 |
| Jun 27, 2024 | 4.5400 | 4.6800 | 4.3700 | 4.5400 | 4.5400 | 166,100 |
| Jun 26, 2024 | 4.3800 | 4.4400 | 4.2500 | 4.4000 | 4.4000 | 141,000 |
| Jun 25, 2024 | 4.4800 | 4.6600 | 4.4100 | 4.4200 | 4.4200 | 118,200 |
| Jun 24, 2024 | 4.6000 | 4.6700 | 4.2900 | 4.4600 | 4.4600 | 181,300 |
| Jun 21, 2024 | 4.7000 | 4.7000 | 4.4900 | 4.6300 | 4.6300 | 133,000 |
| Jun 20, 2024 | 4.8700 | 4.9750 | 4.5600 | 4.6700 | 4.6700 | 194,100 |
| Jun 18, 2024 | 4.8900 | 4.9900 | 4.8500 | 4.8900 | 4.8900 | 129,900 |
| Jun 17, 2024 | 5.0700 | 5.0700 | 4.7900 | 4.8700 | 4.8700 | 180,200 |
| Jun 14, 2024 | 5.2700 | 5.3250 | 4.9500 | 5.0900 | 5.0900 | 114,100 |
| Jun 13, 2024 | 5.6000 | 5.6400 | 5.2800 | 5.2950 | 5.2950 | 111,100 |
| Jun 12, 2024 | 5.4400 | 5.6700 | 5.4400 | 5.6400 | 5.6400 | 103,400 |
| Jun 11, 2024 | 5.4400 | 5.6100 | 5.4100 | 5.5100 | 5.5100 | 130,400 |
| Jun 10, 2024 | 5.8000 | 5.8000 | 5.4500 | 5.5000 | 5.5000 | 116,600 |
| Jun 7, 2024 | 5.7500 | 5.7500 | 5.5600 | 5.6000 | 5.6000 | 57,100 |
| Jun 6, 2024 | 5.4500 | 5.7600 | 5.4500 | 5.7400 | 5.7400 | 75,600 |
| Jun 5, 2024 | 5.4600 | 5.6000 | 5.4450 | 5.4500 | 5.4500 | 70,600 |
| Jun 4, 2024 | 5.5200 | 5.5600 | 5.4500 | 5.5600 | 5.5600 | 61,100 |
| Jun 3, 2024 | 5.4000 | 5.5900 | 5.3900 | 5.5900 | 5.5900 | 72,700 |
| May 31, 2024 | 5.4600 | 5.5600 | 5.3650 | 5.3900 | 5.3900 | 59,500 |
| May 30, 2024 | 5.4900 | 5.5800 | 5.3500 | 5.4700 | 5.4700 | 60,700 |
| May 29, 2024 | 5.5000 | 5.6500 | 5.4200 | 5.4800 | 5.4800 | 130,900 |
| May 28, 2024 | 5.5300 | 5.6300 | 5.4350 | 5.5300 | 5.5300 | 128,500 |
| May 24, 2024 | 5.5600 | 5.6400 | 5.4900 | 5.5400 | 5.5400 | 89,100 |
| May 23, 2024 | 5.6000 | 5.6750 | 5.4600 | 5.5500 | 5.5500 | 84,400 |
| May 22, 2024 | 5.5400 | 5.6500 | 5.4950 | 5.6000 | 5.6000 | 180,400 |
| May 21, 2024 | 5.5400 | 5.6300 | 5.5050 | 5.5300 | 5.5300 | 94,900 |
| May 20, 2024 | 5.5400 | 5.6300 | 5.4600 | 5.5800 | 5.5800 | 72,600 |
| May 17, 2024 | 5.8100 | 5.8100 | 5.5400 | 5.5800 | 5.5800 | 73,600 |
| May 16, 2024 | 5.8900 | 5.9800 | 5.7800 | 5.8000 | 5.8000 | 56,900 |
| May 15, 2024 | 6.1000 | 6.1000 | 5.8250 | 5.8900 | 5.8900 | 65,100 |
| May 14, 2024 | 6.0800 | 6.1400 | 6.0230 | 6.0500 | 6.0500 | 72,100 |
| May 13, 2024 | 6.0500 | 6.2000 | 5.9600 | 6.0700 | 6.0700 | 114,000 |
| May 10, 2024 | 5.9400 | 6.0500 | 5.9200 | 6.0500 | 6.0500 | 105,000 |
| May 9, 2024 | 5.8900 | 6.0330 | 5.8700 | 5.9000 | 5.9000 | 146,400 |
| May 8, 2024 | 5.6900 | 5.9600 | 5.5100 | 5.8800 | 5.8800 | 111,800 |
| May 7, 2024 | 5.5800 | 5.8700 | 5.5680 | 5.6900 | 5.6900 | 175,700 |
| May 6, 2024 | 5.7300 | 6.0200 | 5.6400 | 5.6400 | 5.6400 | 194,900 |
| May 3, 2024 | 5.8800 | 5.9800 | 5.7100 | 5.7400 | 5.7400 | 47,200 |
| May 2, 2024 | 5.7100 | 5.8400 | 5.6100 | 5.8400 | 5.8400 | 52,600 |
| May 1, 2024 | 5.7100 | 5.8800 | 5.6500 | 5.6900 | 5.6900 | 54,600 |
| Apr 30, 2024 | 5.8400 | 6.0000 | 5.6900 | 5.7200 | 5.7200 | 109,100 |
| Apr 29, 2024 | 5.6800 | 5.8900 | 5.6500 | 5.8900 | 5.8900 | 69,100 |
| Apr 26, 2024 | 5.6000 | 5.9700 | 5.6000 | 5.6400 | 5.6400 | 129,700 |
| Apr 25, 2024 | 5.3400 | 5.6100 | 5.3400 | 5.6000 | 5.6000 | 203,800 |
| Apr 24, 2024 | 5.3300 | 5.4800 | 5.3200 | 5.3500 | 5.3500 | 294,900 |
| Apr 23, 2024 | 5.3800 | 5.5400 | 5.2700 | 5.3000 | 5.3000 | 190,800 |
| Apr 22, 2024 | 5.2500 | 5.4700 | 5.2500 | 5.4000 | 5.4000 | 61,300 |
| Apr 19, 2024 | 5.2600 | 5.4900 | 5.1500 | 5.3200 | 5.3200 | 136,800 |
| Apr 18, 2024 | 5.0600 | 5.3800 | 5.0100 | 5.3100 | 5.3100 | 103,400 |
| Apr 17, 2024 | 5.0300 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 134,400 |
| Apr 16, 2024 | 4.8700 | 5.0700 | 4.8700 | 4.9900 | 4.9900 | 116,500 |
| Apr 15, 2024 | 5.2000 | 5.2600 | 4.8600 | 4.9000 | 4.9000 | 297,500 |
| Apr 12, 2024 | 5.5200 | 5.5200 | 5.1900 | 5.2000 | 5.2000 | 121,900 |
| Apr 11, 2024 | 5.6300 | 5.6700 | 5.5100 | 5.5400 | 5.5400 | 113,400 |
| Apr 10, 2024 | 5.7700 | 5.8000 | 5.5950 | 5.6500 | 5.6500 | 107,700 |
| Apr 9, 2024 | 5.8400 | 5.9200 | 5.7700 | 5.8400 | 5.8400 | 59,600 |
| Apr 8, 2024 | 5.9000 | 5.9700 | 5.8300 | 5.8600 | 5.8600 | 109,000 |
| Apr 5, 2024 | 5.9400 | 5.9800 | 5.8140 | 5.9000 | 5.9000 | 61,400 |
| Apr 4, 2024 | 5.9400 | 6.0450 | 5.7400 | 5.8800 | 5.8800 | 111,100 |
| Apr 3, 2024 | 5.9500 | 6.0150 | 5.9000 | 5.9500 | 5.9500 | 139,700 |
| Apr 2, 2024 | 5.8500 | 6.0900 | 5.7500 | 5.9500 | 5.9500 | 154,400 |
| Apr 1, 2024 | 5.8100 | 6.0500 | 5.7800 | 6.0000 | 6.0000 | 82,300 |
| Mar 28, 2024 | 5.9900 | 6.0800 | 5.9300 | 5.9600 | 5.9600 | 204,400 |
| Mar 27, 2024 | 6.0600 | 6.1300 | 5.8800 | 5.9500 | 5.9500 | 144,000 |
| Mar 26, 2024 | 6.0200 | 6.2400 | 5.9800 | 6.0600 | 6.0600 | 151,900 |
| Mar 25, 2024 | 6.2100 | 6.2500 | 6.0100 | 6.0350 | 6.0350 | 98,100 |
| Mar 22, 2024 | 5.9500 | 6.2280 | 5.9500 | 6.1500 | 6.1500 | 56,400 |
| Mar 21, 2024 | 5.9700 | 6.1400 | 5.9550 | 6.0500 | 6.0500 | 119,000 |
| Mar 20, 2024 | 5.9700 | 6.0800 | 5.8850 | 5.9900 | 5.9900 | 151,000 |
| Mar 19, 2024 | 5.9500 | 6.0910 | 5.9000 | 5.9500 | 5.9500 | 133,900 |
| Mar 18, 2024 | 6.1500 | 6.2500 | 5.9000 | 5.9500 | 5.9500 | 242,500 |
| Mar 15, 2024 | 6.0000 | 6.1500 | 5.8300 | 5.9000 | 5.9000 | 119,100 |
| Mar 14, 2024 | 6.1100 | 6.3000 | 5.9100 | 6.0500 | 6.0500 | 152,300 |
| Mar 13, 2024 | 5.4500 | 6.1200 | 5.4500 | 6.0600 | 6.0600 | 160,800 |
| Mar 12, 2024 | 5.8500 | 5.8500 | 5.3900 | 5.4100 | 5.4100 | 102,500 |
| Mar 11, 2024 | 5.1500 | 5.8800 | 5.1040 | 5.8200 | 5.8200 | 175,900 |
| Mar 8, 2024 | 5.3000 | 5.4200 | 5.2300 | 5.2500 | 5.2500 | 61,600 |
| Mar 7, 2024 | 5.0700 | 5.3400 | 5.0500 | 5.2600 | 5.2600 | 34,100 |
| Mar 6, 2024 | 5.1500 | 5.4200 | 5.0000 | 5.0700 | 5.0700 | 54,500 |
| Mar 5, 2024 | 5.1500 | 5.4470 | 4.9600 | 5.1200 | 5.1200 | 81,500 |
| Mar 4, 2024 | 5.2400 | 5.6500 | 5.2070 | 5.3200 | 5.3200 | 127,100 |
| Mar 1, 2024 | 5.1700 | 5.4900 | 5.0500 | 5.2500 | 5.2500 | 170,400 |
| Feb 29, 2024 | 4.6500 | 5.2990 | 4.6500 | 5.1500 | 5.1500 | 123,900 |
| Feb 28, 2024 | 5.0700 | 5.0700 | 4.5600 | 4.9900 | 4.9900 | 101,100 |
| Feb 27, 2024 | 5.0100 | 5.0800 | 4.9200 | 5.0200 | 5.0200 | 86,500 |
| Feb 26, 2024 | 4.7000 | 5.0500 | 4.6900 | 5.0200 | 5.0200 | 91,100 |
| Feb 23, 2024 | 4.6000 | 4.8800 | 4.5500 | 4.7500 | 4.7500 | 157,200 |
| Feb 22, 2024 | 4.6500 | 4.7700 | 4.6000 | 4.6100 | 4.6100 | 27,700 |
| Feb 21, 2024 | 4.6800 | 4.8500 | 4.6500 | 4.6500 | 4.6500 | 47,700 |
| Feb 20, 2024 | 4.5900 | 4.8700 | 4.5900 | 4.6800 | 4.6800 | 105,900 |
| Feb 16, 2024 | 4.7500 | 4.8300 | 4.5700 | 4.6800 | 4.6800 | 29,800 |
| Feb 15, 2024 | 4.7500 | 4.8500 | 4.6710 | 4.7600 | 4.7600 | 29,800 |
| Feb 14, 2024 | 4.6500 | 4.7900 | 4.5500 | 4.7600 | 4.7600 | 34,400 |
| Feb 13, 2024 | 4.7300 | 4.8300 | 4.5600 | 4.5600 | 4.5600 | 44,700 |
| Feb 12, 2024 | 4.4700 | 4.9900 | 4.4300 | 4.8400 | 4.8400 | 66,000 |
| Feb 9, 2024 | 4.5400 | 4.5650 | 4.4500 | 4.4800 | 4.4800 | 63,100 |
| Feb 8, 2024 | 4.4000 | 4.5700 | 4.4000 | 4.5000 | 4.5000 | 18,600 |
| Feb 7, 2024 | 4.5200 | 4.6330 | 4.3850 | 4.4000 | 4.4000 | 43,300 |
| Feb 6, 2024 | 4.5000 | 4.5800 | 4.4550 | 4.5300 | 4.5300 | 36,600 |
| Feb 5, 2024 | 4.4700 | 4.5000 | 4.4400 | 4.5000 | 4.5000 | 47,500 |
| Feb 2, 2024 | 4.4300 | 4.6350 | 4.4300 | 4.6200 | 4.6200 | 48,400 |
| Feb 1, 2024 | 4.6200 | 4.6300 | 4.4150 | 4.4300 | 4.4300 | 89,200 |
| Jan 31, 2024 | 4.8000 | 4.8300 | 4.5900 | 4.6100 | 4.6100 | 41,700 |
| Jan 30, 2024 | 4.8900 | 4.9600 | 4.8300 | 4.8600 | 4.8600 | 45,800 |
| Jan 29, 2024 | 4.9700 | 5.0080 | 4.8800 | 4.9200 | 4.9200 | 33,700 |
| Jan 26, 2024 | 4.9800 | 5.0500 | 4.9200 | 4.9400 | 4.9400 | 34,600 |
| Jan 25, 2024 | 5.0000 | 5.0500 | 4.7800 | 4.9900 | 4.9900 | 43,500 |
| Jan 24, 2024 | 5.0000 | 5.0900 | 4.9900 | 5.0000 | 5.0000 | 39,500 |
| Jan 23, 2024 | 5.0500 | 5.1300 | 4.9600 | 4.9950 | 4.9950 | 37,400 |
| Jan 22, 2024 | 4.8400 | 5.1100 | 4.8400 | 4.9900 | 4.9900 | 74,400 |
| Jan 19, 2024 | 4.9900 | 5.1060 | 4.8500 | 4.8900 | 4.8900 | 42,100 |
| Jan 18, 2024 | 5.0100 | 5.2400 | 4.8800 | 4.9950 | 4.9950 | 187,900 |
| Jan 17, 2024 | 4.7300 | 5.0200 | 4.6600 | 4.9900 | 4.9900 | 169,400 |
| Jan 16, 2024 | 4.6700 | 4.9000 | 4.5950 | 4.7800 | 4.7800 | 76,200 |
| Jan 12, 2024 | 4.6700 | 4.8700 | 4.5900 | 4.6800 | 4.6800 | 36,300 |
| Jan 11, 2024 | 4.5000 | 4.8300 | 4.3200 | 4.6700 | 4.6700 | 68,200 |
| Jan 10, 2024 | 4.7000 | 4.7000 | 4.4900 | 4.4900 | 4.4900 | 50,900 |
| Jan 9, 2024 | 4.9700 | 5.0300 | 4.2000 | 4.6500 | 4.6500 | 1,617,000 |
| Jan 8, 2024 | 4.8900 | 5.1800 | 4.7900 | 4.9700 | 4.9700 | 82,100 |
| Jan 5, 2024 | 4.9500 | 5.1900 | 4.8060 | 4.9700 | 4.9700 | 127,800 |
| Jan 4, 2024 | 4.8100 | 5.1200 | 4.6900 | 4.9100 | 4.9100 | 179,000 |
| Jan 3, 2024 | 4.6300 | 4.7200 | 4.5000 | 4.6900 | 4.6900 | 51,600 |
| Jan 2, 2024 | 4.7000 | 4.8550 | 4.6280 | 4.6300 | 4.6300 | 69,500 |
| Dec 29, 2023 | 4.3000 | 4.7000 | 4.3000 | 4.6800 | 4.6800 | 153,800 |
| Dec 28, 2023 | 4.2500 | 4.4200 | 4.2300 | 4.3300 | 4.3300 | 42,300 |
| Dec 27, 2023 | 4.2200 | 4.4200 | 4.2150 | 4.2500 | 4.2500 | 138,600 |
| Dec 26, 2023 | 4.3900 | 4.4400 | 4.2500 | 4.2800 | 4.2800 | 88,500 |
| Dec 22, 2023 | 4.4900 | 4.5500 | 4.3400 | 4.4100 | 4.4100 | 31,900 |
| Dec 21, 2023 | 4.5000 | 4.5690 | 4.3200 | 4.5000 | 4.5000 | 47,300 |
| Dec 20, 2023 | 4.4400 | 4.6000 | 4.4200 | 4.4900 | 4.4900 | 82,300 |
| Dec 19, 2023 | 4.2400 | 4.4900 | 4.2200 | 4.4600 | 4.4600 | 111,900 |
| Dec 18, 2023 | 4.5000 | 4.5000 | 4.2600 | 4.2700 | 4.2700 | 95,400 |
| Dec 15, 2023 | 4.4900 | 4.5700 | 4.3600 | 4.5700 | 4.5700 | 94,100 |
| Dec 14, 2023 | 4.4400 | 4.5800 | 4.3700 | 4.4800 | 4.4800 | 116,100 |
| Dec 13, 2023 | 4.3300 | 4.5800 | 4.3200 | 4.4300 | 4.4300 | 72,200 |
| Dec 12, 2023 | 4.7200 | 4.7200 | 4.4700 | 4.4700 | 4.4700 | 40,500 |
| Dec 11, 2023 | 4.7400 | 4.7900 | 4.4680 | 4.6900 | 4.6900 | 22,300 |
| Dec 8, 2023 | 4.7400 | 5.0140 | 4.6740 | 4.7400 | 4.7400 | 58,300 |
| Dec 7, 2023 | 4.8800 | 5.0200 | 4.7400 | 4.9700 | 4.9700 | 135,000 |
| Dec 6, 2023 | 4.5100 | 4.9800 | 4.5100 | 4.9000 | 4.9000 | 119,400 |
| Dec 5, 2023 | 4.3000 | 4.5900 | 4.2800 | 4.5100 | 4.5100 | 124,400 |
| Dec 4, 2023 | 4.2200 | 4.3700 | 4.1900 | 4.3100 | 4.3100 | 78,200 |
| Dec 1, 2023 | 4.2600 | 4.3500 | 4.1100 | 4.2200 | 4.2200 | 110,600 |
| Nov 30, 2023 | 4.2800 | 4.3000 | 4.2350 | 4.2700 | 4.2700 | 55,300 |
| Nov 29, 2023 | 4.2700 | 4.3050 | 4.2500 | 4.2500 | 4.2500 | 83,600 |
| Nov 28, 2023 | 4.2300 | 4.3200 | 4.2100 | 4.2700 | 4.2700 | 64,400 |
| Nov 27, 2023 | 4.2800 | 4.3400 | 4.2300 | 4.2300 | 4.2300 | 69,500 |
| Nov 24, 2023 | 4.3200 | 4.4100 | 4.2850 | 4.2900 | 4.2900 | 63,900 |
| Nov 22, 2023 | 4.3400 | 4.4250 | 4.2700 | 4.3000 | 4.3000 | 163,300 |
| Nov 21, 2023 | 4.3200 | 4.3900 | 4.2700 | 4.2700 | 4.2700 | 43,000 |
| Nov 20, 2023 | 4.4400 | 4.6200 | 4.3800 | 4.4000 | 4.4000 | 57,200 |
| Nov 17, 2023 | 4.6100 | 4.6100 | 4.4100 | 4.4300 | 4.4300 | 51,000 |
| Nov 16, 2023 | 4.7800 | 4.8250 | 4.5600 | 4.5600 | 4.5600 | 34,600 |
| Nov 15, 2023 | 4.9000 | 4.9000 | 4.7050 | 4.8100 | 4.8100 | 74,700 |
Related Tickers
DROOF Deliveroo plc
1.9000
0.00%
LB3A.MU Qurate Retail Inc
0.4186
+0.77%
OBAB.ST Online Brands Nordic AB (publ)
11.30
+2.73%
THGHY THG Plc
0.8000
0.00%
0QXN.IL Zalando SE
27.60
+2.05%
LQDT Liquidity Services, Inc.
24.96
-0.22%
DLVEY Deliveroo PLC
8.73
0.00%
YAHOF LY Corporation
2.7100
0.00%
KGGNF Kogan.com Ltd
4.4500
0.00%
MONOY MonotaRO Co., Ltd.
16.02
-3.49%