MCE - Delayed Quote EUR
Global Dominion Access, S.A. (DOM.MC)
At close: 5:35 PM 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 |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 2.7300 | 2.7550 | 2.7050 | 2.7200 | 2.7200 | 150,160 |
| Oct 28, 2024 | 2.7500 | 2.7550 | 2.7200 | 2.7350 | 2.7350 | 120,564 |
| Oct 25, 2024 | 2.7700 | 2.7950 | 2.7500 | 2.7500 | 2.7500 | 145,963 |
| Oct 24, 2024 | 2.8100 | 2.8400 | 2.7750 | 2.7750 | 2.7750 | 160,343 |
| Oct 23, 2024 | 2.9150 | 2.9150 | 2.8000 | 2.8300 | 2.8300 | 285,742 |
| Oct 22, 2024 | 2.9500 | 2.9500 | 2.8950 | 2.9000 | 2.9000 | 171,239 |
| Oct 21, 2024 | 2.9700 | 2.9850 | 2.9050 | 2.9300 | 2.9300 | 153,981 |
| Oct 18, 2024 | 2.9350 | 2.9450 | 2.9150 | 2.9400 | 2.9400 | 77,792 |
| Oct 17, 2024 | 2.8900 | 2.9450 | 2.8900 | 2.9200 | 2.9200 | 128,492 |
| Oct 16, 2024 | 2.8900 | 2.8950 | 2.8650 | 2.8700 | 2.8700 | 100,260 |
| Oct 15, 2024 | 2.9150 | 2.9300 | 2.8850 | 2.9300 | 2.9300 | 126,800 |
| Oct 14, 2024 | 2.8600 | 2.9400 | 2.8600 | 2.9200 | 2.9200 | 190,384 |
| Oct 11, 2024 | 2.8050 | 2.8800 | 2.8050 | 2.8550 | 2.8550 | 497,025 |
| Oct 10, 2024 | 2.8900 | 2.8900 | 2.8150 | 2.8250 | 2.8250 | 132,877 |
| Oct 9, 2024 | 2.8400 | 2.9150 | 2.8200 | 2.8850 | 2.8850 | 104,424 |
| Oct 8, 2024 | 2.9000 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 113,629 |
| Oct 7, 2024 | 2.9250 | 2.9250 | 2.8700 | 2.8800 | 2.8800 | 95,138 |
| Oct 4, 2024 | 2.9150 | 2.9250 | 2.8950 | 2.9100 | 2.9100 | 102,079 |
| Oct 3, 2024 | 2.9100 | 2.9350 | 2.8900 | 2.9100 | 2.9100 | 60,088 |
| Oct 2, 2024 | 2.8850 | 2.9200 | 2.8650 | 2.9100 | 2.9100 | 225,363 |
| Oct 1, 2024 | 2.9700 | 2.9700 | 2.8850 | 2.8950 | 2.8950 | 86,120 |
| Sep 30, 2024 | 2.9450 | 2.9850 | 2.9300 | 2.9350 | 2.9350 | 165,985 |
| Sep 27, 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | 2.9500 | 79,384 |
| Sep 26, 2024 | 2.8950 | 2.9200 | 2.8700 | 2.8800 | 2.8800 | 118,412 |
| Sep 25, 2024 | 2.8650 | 2.8850 | 2.8500 | 2.8700 | 2.8700 | 71,554 |
| Sep 24, 2024 | 2.8700 | 2.9000 | 2.8400 | 2.8600 | 2.8600 | 70,549 |
| Sep 23, 2024 | 2.9100 | 2.9150 | 2.8600 | 2.8700 | 2.8700 | 89,917 |
| Sep 20, 2024 | 2.9450 | 2.9500 | 2.8800 | 2.8800 | 2.8800 | 128,817 |
| Sep 19, 2024 | 2.9050 | 2.9900 | 2.9050 | 2.9400 | 2.9400 | 91,454 |
| Sep 18, 2024 | 2.8900 | 2.9450 | 2.8900 | 2.9050 | 2.9050 | 107,607 |
| Sep 17, 2024 | 2.9100 | 2.9300 | 2.8650 | 2.9050 | 2.9050 | 169,763 |
| Sep 16, 2024 | 2.9150 | 2.9150 | 2.8500 | 2.8750 | 2.8750 | 83,251 |
| Sep 13, 2024 | 2.8850 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 259,275 |
| Sep 12, 2024 | 2.8850 | 2.9000 | 2.8500 | 2.8650 | 2.8650 | 81,346 |
| Sep 11, 2024 | 2.8450 | 2.8850 | 2.8200 | 2.8350 | 2.8350 | 93,433 |
| Sep 10, 2024 | 2.9250 | 2.9250 | 2.8200 | 2.8350 | 2.8350 | 156,937 |
| Sep 9, 2024 | 2.8250 | 2.9250 | 2.8000 | 2.9050 | 2.9050 | 222,062 |
| Sep 6, 2024 | 2.8000 | 2.8050 | 2.7500 | 2.7550 | 2.7550 | 108,753 |
| Sep 5, 2024 | 2.8650 | 2.8650 | 2.8000 | 2.8000 | 2.8000 | 85,476 |
| Sep 4, 2024 | 2.8750 | 2.8750 | 2.7850 | 2.8100 | 2.8100 | 143,365 |
| Sep 3, 2024 | 2.9600 | 2.9600 | 2.8750 | 2.8750 | 2.8750 | 112,303 |
| Sep 2, 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9050 | 2.9050 | 118,697 |
| Aug 30, 2024 | 2.9200 | 2.9550 | 2.9100 | 2.9550 | 2.9550 | 161,954 |
| Aug 29, 2024 | 2.9100 | 2.9250 | 2.8900 | 2.9050 | 2.9050 | 121,003 |
| Aug 28, 2024 | 2.9100 | 2.9500 | 2.8900 | 2.9150 | 2.9150 | 128,665 |
| Aug 27, 2024 | 2.9700 | 2.9700 | 2.9000 | 2.9250 | 2.9250 | 137,336 |
| Aug 26, 2024 | 2.8950 | 2.9700 | 2.8850 | 2.9450 | 2.9450 | 145,470 |
| Aug 23, 2024 | 2.8750 | 2.8800 | 2.8100 | 2.8700 | 2.8700 | 81,475 |
| Aug 22, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | 2.8500 | 136,408 |
| Aug 21, 2024 | 2.8400 | 2.9300 | 2.8200 | 2.9050 | 2.9050 | 223,325 |
| Aug 20, 2024 | 2.8600 | 2.8600 | 2.8200 | 2.8300 | 2.8300 | 119,500 |
| Aug 19, 2024 | 2.8000 | 2.8450 | 2.8000 | 2.8350 | 2.8350 | 62,345 |
| Aug 16, 2024 | 2.8150 | 2.8150 | 2.7900 | 2.8000 | 2.8000 | 67,031 |
| Aug 15, 2024 | 2.8000 | 2.8200 | 2.7700 | 2.8150 | 2.8150 | 70,053 |
| Aug 14, 2024 | 2.7800 | 2.7900 | 2.7550 | 2.7600 | 2.7600 | 92,953 |
| Aug 13, 2024 | 2.7650 | 2.7650 | 2.7350 | 2.7600 | 2.7600 | 71,298 |
| Aug 12, 2024 | 2.7550 | 2.7800 | 2.7250 | 2.7350 | 2.7350 | 104,608 |
| Aug 9, 2024 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | 2.7500 | 191,064 |
| Aug 8, 2024 | 2.8150 | 2.8150 | 2.7300 | 2.7500 | 2.7500 | 120,477 |
| Aug 7, 2024 | 2.8000 | 2.8250 | 2.7700 | 2.7850 | 2.7850 | 180,468 |
| Aug 6, 2024 | 2.8550 | 2.8550 | 2.7300 | 2.7700 | 2.7700 | 278,000 |
| Aug 5, 2024 | 2.8400 | 2.8600 | 2.7500 | 2.7900 | 2.7900 | 225,867 |
| Aug 2, 2024 | 2.9950 | 2.9950 | 2.8450 | 2.8900 | 2.8900 | 394,048 |
| Aug 1, 2024 | 3.0300 | 3.0450 | 2.9800 | 2.9850 | 2.9850 | 204,747 |
| Jul 31, 2024 | 3.0300 | 3.0750 | 3.0100 | 3.0250 | 3.0250 | 191,413 |
| Jul 30, 2024 | 3.0900 | 3.1100 | 3.0050 | 3.0100 | 3.0100 | 170,928 |
| Jul 29, 2024 | 3.0400 | 3.0900 | 3.0350 | 3.0350 | 3.0350 | 203,025 |
| Jul 26, 2024 | 3.0100 | 3.0150 | 2.9750 | 2.9900 | 2.9900 | 152,750 |
| Jul 25, 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0100 | 3.0100 | 311,924 |
| Jul 24, 2024 | 3.2050 | 3.2350 | 3.0600 | 3.1000 | 3.1000 | 250,181 |
| Jul 23, 2024 | 3.2650 | 3.2650 | 3.2050 | 3.2200 | 3.2200 | 74,015 |
| Jul 22, 2024 | 3.2200 | 3.2600 | 3.2050 | 3.2300 | 3.2300 | 102,359 |
| Jul 19, 2024 | 3.2200 | 3.2200 | 3.1750 | 3.2150 | 3.2150 | 84,946 |
| Jul 18, 2024 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | 3.2200 | 113,811 |
| Jul 17, 2024 | 3.2400 | 3.3300 | 3.2100 | 3.2300 | 3.2300 | 94,436 |
| Jul 16, 2024 | 3.3350 | 3.3350 | 3.2300 | 3.2800 | 3.2800 | 108,066 |
| Jul 15, 2024 | 3.3250 | 3.3400 | 3.2800 | 3.3100 | 3.3100 | 239,577 |
| Jul 12, 2024 | 3.2450 | 3.3100 | 3.2100 | 3.2750 | 3.2750 | 156,248 |
| Jul 11, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2200 | 3.2200 | 50,239 |
| Jul 10, 2024 | 3.1700 | 3.2000 | 3.1600 | 3.1750 | 3.1750 | 95,872 |
| Jul 9, 2024 | 3.2050 | 3.2200 | 3.1700 | 3.1850 | 3.1850 | 166,970 |
| Jul 8, 2024 | 3.3200 | 3.3200 | 3.1750 | 3.2000 | 3.2000 | 74,693 |
| Jul 5, 2024 | 0.0978 Dividend | |||||
| Jul 5, 2024 | 3.2000 | 3.2200 | 3.1600 | 3.1950 | 3.1950 | 162,882 |
| Jul 4, 2024 | 3.2500 | 3.2750 | 3.2400 | 3.2600 | 3.1623 | 49,013 |
| Jul 3, 2024 | 3.2250 | 3.2550 | 3.2200 | 3.2400 | 3.1428 | 62,589 |
| Jul 2, 2024 | 3.2350 | 3.2400 | 3.2100 | 3.2150 | 3.1186 | 94,306 |
| Jul 1, 2024 | 3.2500 | 3.2650 | 3.2200 | 3.2350 | 3.1380 | 86,537 |
| Jun 28, 2024 | 3.2500 | 3.2750 | 3.2100 | 3.2200 | 3.1234 | 94,366 |
| Jun 27, 2024 | 3.2550 | 3.2800 | 3.2550 | 3.2650 | 3.1671 | 118,545 |
| Jun 26, 2024 | 3.2500 | 3.2800 | 3.2150 | 3.2450 | 3.1477 | 136,409 |
| Jun 25, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2300 | 3.1331 | 52,656 |
| Jun 24, 2024 | 3.2700 | 3.2700 | 3.2100 | 3.2350 | 3.1380 | 80,693 |
| Jun 21, 2024 | 3.2950 | 3.3300 | 3.2100 | 3.2100 | 3.1137 | 289,336 |
| Jun 20, 2024 | 3.2700 | 3.2750 | 3.2350 | 3.2600 | 3.1623 | 94,600 |
| Jun 19, 2024 | 3.2100 | 3.2700 | 3.2100 | 3.2600 | 3.1623 | 217,554 |
| Jun 18, 2024 | 3.2900 | 3.3050 | 3.2550 | 3.2700 | 3.1720 | 88,540 |
| Jun 17, 2024 | 3.3000 | 3.3250 | 3.2550 | 3.3000 | 3.2011 | 71,431 |
| Jun 14, 2024 | 3.3500 | 3.3600 | 3.2700 | 3.3000 | 3.2011 | 97,250 |
| Jun 13, 2024 | 3.4450 | 3.4650 | 3.3350 | 3.3400 | 3.2399 | 73,990 |
| Jun 12, 2024 | 3.5000 | 3.5000 | 3.3900 | 3.4350 | 3.3320 | 76,411 |
| Jun 11, 2024 | 3.4450 | 3.4450 | 3.3800 | 3.4000 | 3.2981 | 133,134 |
| Jun 10, 2024 | 3.4650 | 3.4650 | 3.4100 | 3.4150 | 3.3126 | 3,194,085 |
| Jun 7, 2024 | 3.4800 | 3.5550 | 3.4800 | 3.4800 | 3.3757 | 38,336 |
| Jun 6, 2024 | 3.4700 | 3.5250 | 3.4700 | 3.5050 | 3.3999 | 57,492 |
| Jun 5, 2024 | 3.4600 | 3.5200 | 3.4600 | 3.5100 | 3.4048 | 61,967 |
| Jun 4, 2024 | 3.5250 | 3.5450 | 3.4450 | 3.4600 | 3.3563 | 92,566 |
| Jun 3, 2024 | 3.5500 | 3.5550 | 3.5300 | 3.5450 | 3.4387 | 55,472 |
| May 31, 2024 | 3.5750 | 3.5750 | 3.5100 | 3.5450 | 3.4387 | 91,416 |
| May 30, 2024 | 3.5350 | 3.5700 | 3.5350 | 3.5600 | 3.4533 | 48,474 |
| May 29, 2024 | 3.6000 | 3.6000 | 3.5350 | 3.5450 | 3.4387 | 85,622 |
| May 28, 2024 | 3.5850 | 3.6350 | 3.5850 | 3.6100 | 3.5018 | 69,906 |
| May 27, 2024 | 3.5700 | 3.6100 | 3.5500 | 3.6100 | 3.5018 | 63,355 |
| May 24, 2024 | 3.5800 | 3.5800 | 3.5250 | 3.5650 | 3.4581 | 91,124 |
| May 23, 2024 | 3.5550 | 3.6150 | 3.5500 | 3.5650 | 3.4581 | 76,085 |
| May 22, 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5800 | 3.4727 | 67,911 |
| May 21, 2024 | 3.5750 | 3.5750 | 3.5200 | 3.5350 | 3.4290 | 83,001 |
| May 20, 2024 | 3.5350 | 3.5850 | 3.5350 | 3.5700 | 3.4630 | 74,569 |
| May 17, 2024 | 3.5300 | 3.5450 | 3.5200 | 3.5400 | 3.4339 | 102,447 |
| May 16, 2024 | 3.6000 | 3.6000 | 3.5400 | 3.5500 | 3.4436 | 85,704 |
| May 15, 2024 | 3.5700 | 3.6300 | 3.5700 | 3.5800 | 3.4727 | 142,027 |
| May 14, 2024 | 3.5650 | 3.5950 | 3.5600 | 3.5950 | 3.4872 | 124,715 |
| May 13, 2024 | 3.5200 | 3.5650 | 3.5200 | 3.5650 | 3.4581 | 98,731 |
| May 10, 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5250 | 3.4193 | 97,435 |
| May 9, 2024 | 3.5150 | 3.5400 | 3.5050 | 3.5100 | 3.4048 | 126,602 |
| May 8, 2024 | 3.5400 | 3.5550 | 3.5150 | 3.5150 | 3.4096 | 100,677 |
| May 7, 2024 | 3.5500 | 3.5550 | 3.5100 | 3.5350 | 3.4290 | 90,735 |
| May 6, 2024 | 3.5250 | 3.5450 | 3.4900 | 3.5450 | 3.4387 | 102,810 |
| May 3, 2024 | 3.4700 | 3.5200 | 3.4700 | 3.4850 | 3.3805 | 100,337 |
| May 2, 2024 | 3.5550 | 3.5550 | 3.4700 | 3.4850 | 3.3805 | 156,918 |
| Apr 30, 2024 | 3.5000 | 3.5550 | 3.4700 | 3.5150 | 3.4096 | 276,086 |
| Apr 29, 2024 | 3.3600 | 3.5000 | 3.3300 | 3.4800 | 3.3757 | 407,955 |
| Apr 26, 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.2011 | 138,436 |
| Apr 25, 2024 | 3.3600 | 3.3600 | 3.2600 | 3.2700 | 3.1720 | 127,638 |
| Apr 24, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.2496 | 98,581 |
| Apr 23, 2024 | 3.3050 | 3.3950 | 3.2900 | 3.3900 | 3.2884 | 155,439 |
| Apr 22, 2024 | 3.2200 | 3.2900 | 3.2200 | 3.2900 | 3.1914 | 91,273 |
| Apr 19, 2024 | 3.2000 | 3.2300 | 3.1700 | 3.2250 | 3.1283 | 98,479 |
| Apr 18, 2024 | 3.2050 | 3.2600 | 3.1750 | 3.2250 | 3.1283 | 240,252 |
| Apr 17, 2024 | 3.2150 | 3.2250 | 3.1950 | 3.2000 | 3.1040 | 83,121 |
| Apr 16, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2150 | 3.1186 | 131,708 |
| Apr 15, 2024 | 3.2950 | 3.3250 | 3.2600 | 3.2650 | 3.1671 | 144,727 |
| Apr 12, 2024 | 3.4200 | 3.4200 | 3.3300 | 3.3300 | 3.2302 | 70,304 |
| Apr 11, 2024 | 3.3600 | 3.3850 | 3.3300 | 3.3650 | 3.2641 | 153,660 |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.3350 | 3.3700 | 3.2690 | 147,792 |
| Apr 9, 2024 | 3.4500 | 3.4500 | 3.3200 | 3.3250 | 3.2253 | 275,832 |
| Apr 8, 2024 | 3.3350 | 3.3400 | 3.3000 | 3.3150 | 3.2156 | 172,764 |
| Apr 5, 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3400 | 3.2399 | 148,244 |
| Apr 4, 2024 | 3.3850 | 3.4050 | 3.3550 | 3.3700 | 3.2690 | 127,398 |
| Apr 3, 2024 | 3.3200 | 3.3950 | 3.3050 | 3.3900 | 3.2884 | 317,078 |
| Apr 2, 2024 | 3.3250 | 3.3800 | 3.2900 | 3.2950 | 3.1962 | 357,073 |
| Mar 28, 2024 | 3.3700 | 3.3850 | 3.3250 | 3.3650 | 3.2641 | 133,272 |
| Mar 27, 2024 | 3.3000 | 3.3650 | 3.3000 | 3.3500 | 3.2496 | 86,651 |
| Mar 26, 2024 | 3.2800 | 3.3300 | 3.2800 | 3.2900 | 3.1914 | 2,712,999 |
| Mar 25, 2024 | 3.2750 | 3.3050 | 3.2750 | 3.2900 | 3.1914 | 54,825 |
| Mar 22, 2024 | 3.2800 | 3.3150 | 3.2600 | 3.2900 | 3.1914 | 163,209 |
| Mar 21, 2024 | 3.2750 | 3.3250 | 3.2700 | 3.2900 | 3.1914 | 216,152 |
| Mar 20, 2024 | 3.3450 | 3.3450 | 3.2600 | 3.2850 | 3.1865 | 167,103 |
| Mar 19, 2024 | 3.2000 | 3.3150 | 3.1850 | 3.2800 | 3.1817 | 259,186 |
| Mar 18, 2024 | 3.2300 | 3.2550 | 3.2050 | 3.2300 | 3.1331 | 346,514 |
| Mar 15, 2024 | 3.3100 | 3.3200 | 3.2400 | 3.2400 | 3.1428 | 412,305 |
| Mar 14, 2024 | 3.3650 | 3.3700 | 3.3050 | 3.3050 | 3.2059 | 125,862 |
| Mar 13, 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3650 | 3.2641 | 290,450 |
| Mar 12, 2024 | 3.4300 | 3.4300 | 3.3150 | 3.3300 | 3.2302 | 182,388 |
| Mar 11, 2024 | 3.4450 | 3.4450 | 3.3300 | 3.3600 | 3.2593 | 161,694 |
| Mar 8, 2024 | 3.4500 | 3.4800 | 3.3600 | 3.3750 | 3.2738 | 247,543 |
| Mar 7, 2024 | 3.4000 | 3.4350 | 3.3550 | 3.4350 | 3.3320 | 93,914 |
| Mar 6, 2024 | 3.3800 | 3.4150 | 3.3750 | 3.3950 | 3.2932 | 99,939 |
| Mar 5, 2024 | 3.4000 | 3.4200 | 3.3750 | 3.4000 | 3.2981 | 137,280 |
| Mar 4, 2024 | 3.4700 | 3.4800 | 3.4000 | 3.4400 | 3.3369 | 393,594 |
| Mar 1, 2024 | 3.4500 | 3.4750 | 3.4100 | 3.4300 | 3.3272 | 176,410 |
| Feb 29, 2024 | 3.5400 | 3.5400 | 3.4400 | 3.4650 | 3.3611 | 177,908 |
| Feb 28, 2024 | 3.4950 | 3.5650 | 3.4300 | 3.4850 | 3.3805 | 142,713 |
| Feb 27, 2024 | 3.4950 | 3.4950 | 3.4000 | 3.4850 | 3.3805 | 210,004 |
| Feb 26, 2024 | 3.3950 | 3.4900 | 3.3900 | 3.4850 | 3.3805 | 199,857 |
| Feb 23, 2024 | 3.3650 | 3.3800 | 3.3100 | 3.3250 | 3.2253 | 87,005 |
| Feb 22, 2024 | 3.3000 | 3.3950 | 3.3000 | 3.3650 | 3.2641 | 125,394 |
| Feb 21, 2024 | 3.3100 | 3.3150 | 3.2900 | 3.3100 | 3.2108 | 237,202 |
| Feb 20, 2024 | 3.3500 | 3.3500 | 3.2650 | 3.3150 | 3.2156 | 130,467 |
| Feb 19, 2024 | 3.3400 | 3.3700 | 3.2850 | 3.3200 | 3.2205 | 115,577 |
| Feb 16, 2024 | 3.3650 | 3.3900 | 3.3100 | 3.3850 | 3.2835 | 136,639 |
| Feb 15, 2024 | 3.4050 | 3.4250 | 3.3100 | 3.3100 | 3.2108 | 141,100 |
| Feb 14, 2024 | 3.5650 | 3.5650 | 3.3800 | 3.4050 | 3.3029 | 231,981 |
| Feb 13, 2024 | 3.5800 | 3.5800 | 3.5100 | 3.5500 | 3.4436 | 140,693 |
| Feb 12, 2024 | 3.5650 | 3.6200 | 3.5650 | 3.5750 | 3.4678 | 98,697 |
| Feb 9, 2024 | 3.5400 | 3.5750 | 3.5300 | 3.5400 | 3.4339 | 109,042 |
| Feb 8, 2024 | 3.5000 | 3.5450 | 3.5000 | 3.5400 | 3.4339 | 132,169 |
| Feb 7, 2024 | 3.5850 | 3.5850 | 3.5050 | 3.5150 | 3.4096 | 167,671 |
| Feb 6, 2024 | 3.5450 | 3.5900 | 3.5150 | 3.5700 | 3.4630 | 112,196 |
| Feb 5, 2024 | 3.5600 | 3.5600 | 3.5150 | 3.5400 | 3.4339 | 88,175 |
| Feb 2, 2024 | 3.5700 | 3.5700 | 3.5150 | 3.5150 | 3.4096 | 72,260 |
| Feb 1, 2024 | 3.5750 | 3.5800 | 3.5250 | 3.5300 | 3.4242 | 63,383 |
| Jan 31, 2024 | 3.5750 | 3.5850 | 3.5400 | 3.5650 | 3.4581 | 207,656 |
| Jan 30, 2024 | 3.5750 | 3.5950 | 3.5350 | 3.5400 | 3.4339 | 115,601 |
| Jan 29, 2024 | 3.5750 | 3.5750 | 3.5200 | 3.5600 | 3.4533 | 84,494 |
| Jan 26, 2024 | 3.6200 | 3.6200 | 3.4800 | 3.5300 | 3.4242 | 161,681 |
| Jan 25, 2024 | 3.5750 | 3.5750 | 3.5100 | 3.5600 | 3.4533 | 112,100 |
| Jan 24, 2024 | 3.5000 | 3.6300 | 3.4900 | 3.5500 | 3.4436 | 404,111 |
| Jan 23, 2024 | 3.3300 | 3.4800 | 3.3050 | 3.4500 | 3.3466 | 240,797 |
| Jan 22, 2024 | 3.2800 | 3.3300 | 3.2800 | 3.3050 | 3.2059 | 95,874 |
| Jan 19, 2024 | 3.3050 | 3.3450 | 3.2600 | 3.2650 | 3.1671 | 46,103 |
| Jan 18, 2024 | 3.3200 | 3.3400 | 3.2800 | 3.3050 | 3.2059 | 64,433 |
| Jan 17, 2024 | 3.3500 | 3.3550 | 3.3100 | 3.3300 | 3.2302 | 48,175 |
| Jan 16, 2024 | 3.3750 | 3.3950 | 3.3500 | 3.3550 | 3.2544 | 52,182 |
| Jan 15, 2024 | 3.3550 | 3.4000 | 3.3550 | 3.3650 | 3.2641 | 82,711 |
| Jan 12, 2024 | 3.3050 | 3.3550 | 3.2800 | 3.3250 | 3.2253 | 61,972 |
| Jan 11, 2024 | 3.3050 | 3.3900 | 3.2800 | 3.2800 | 3.1817 | 211,012 |
| Jan 10, 2024 | 3.3300 | 3.3500 | 3.3050 | 3.3150 | 3.2156 | 16,313 |
| Jan 9, 2024 | 3.3500 | 3.3550 | 3.3050 | 3.3350 | 3.2350 | 28,903 |
| Jan 8, 2024 | 3.3100 | 3.3750 | 3.2800 | 3.3400 | 3.2399 | 46,599 |
| Jan 5, 2024 | 3.3000 | 3.3350 | 3.2650 | 3.3050 | 3.2059 | 64,230 |
| Jan 4, 2024 | 3.3450 | 3.3600 | 3.3200 | 3.3300 | 3.2302 | 58,442 |
| Jan 3, 2024 | 3.4300 | 3.4300 | 3.3550 | 3.3550 | 3.2544 | 120,078 |
| Jan 2, 2024 | 3.3950 | 3.4300 | 3.3700 | 3.4000 | 3.2981 | 85,985 |
| Dec 29, 2023 | 3.3350 | 3.4000 | 3.3350 | 3.3600 | 3.2593 | 78,295 |
| Dec 28, 2023 | 3.3450 | 3.3600 | 3.3000 | 3.3500 | 3.2496 | 119,465 |
| Dec 27, 2023 | 3.2700 | 3.3500 | 3.2450 | 3.3250 | 3.2253 | 132,029 |
| Dec 22, 2023 | 3.1400 | 3.2700 | 3.1400 | 3.2450 | 3.1477 | 108,863 |
| Dec 21, 2023 | 3.1450 | 3.2000 | 3.1200 | 3.1600 | 3.0652 | 76,930 |
| Dec 20, 2023 | 3.1950 | 3.2000 | 2.9800 | 3.1150 | 3.0216 | 642,421 |
| Dec 19, 2023 | 3.1800 | 3.2300 | 3.1050 | 3.1650 | 3.0701 | 295,786 |
| Dec 18, 2023 | 3.2150 | 3.2150 | 3.0950 | 3.1700 | 3.0749 | 232,281 |
| Dec 15, 2023 | 3.1650 | 3.2200 | 3.1200 | 3.2000 | 3.1040 | 260,492 |
| Dec 14, 2023 | 3.1600 | 3.2700 | 3.0950 | 3.1550 | 3.0604 | 573,079 |
| Dec 13, 2023 | 3.2700 | 3.2700 | 3.1650 | 3.1650 | 3.0701 | 107,641 |
| Dec 12, 2023 | 3.2400 | 3.2650 | 3.1900 | 3.2200 | 3.1234 | 94,102 |
| Dec 11, 2023 | 3.3100 | 3.3250 | 3.2050 | 3.2700 | 3.1720 | 92,595 |
| Dec 8, 2023 | 3.3100 | 3.3450 | 3.2000 | 3.3150 | 3.2156 | 104,547 |
| Dec 7, 2023 | 3.3750 | 3.3750 | 3.2000 | 3.3100 | 3.2108 | 204,525 |
| Dec 6, 2023 | 3.3300 | 3.3600 | 3.2900 | 3.3000 | 3.2011 | 33,649 |
| Dec 5, 2023 | 3.3700 | 3.3700 | 3.3250 | 3.3350 | 3.2350 | 57,120 |
| Dec 4, 2023 | 3.3400 | 3.3900 | 3.3250 | 3.3500 | 3.2496 | 86,380 |
| Dec 1, 2023 | 3.3600 | 3.3950 | 3.3350 | 3.3400 | 3.2399 | 103,409 |
| Nov 30, 2023 | 3.3950 | 3.3950 | 3.3100 | 3.3450 | 3.2447 | 179,460 |
| Nov 29, 2023 | 3.4200 | 3.4200 | 3.3000 | 3.3550 | 3.2544 | 93,690 |
| Nov 28, 2023 | 3.3900 | 3.4000 | 3.3600 | 3.3800 | 3.2787 | 108,561 |
| Nov 27, 2023 | 3.3800 | 3.4450 | 3.3750 | 3.3950 | 3.2932 | 157,530 |
| Nov 24, 2023 | 3.3500 | 3.3500 | 3.2950 | 3.3300 | 3.2302 | 18,011 |
| Nov 23, 2023 | 3.3350 | 3.3400 | 3.2850 | 3.3400 | 3.2399 | 20,305 |
| Nov 22, 2023 | 3.3850 | 3.4000 | 3.3000 | 3.3000 | 3.2011 | 50,727 |
| Nov 21, 2023 | 3.3050 | 3.3900 | 3.3000 | 3.3900 | 3.2884 | 51,054 |
| Nov 20, 2023 | 3.2850 | 3.3650 | 3.2450 | 3.3000 | 3.2011 | 41,060 |
| Nov 17, 2023 | 3.2800 | 3.3600 | 3.1850 | 3.3250 | 3.2253 | 136,892 |
| Nov 16, 2023 | 3.2700 | 3.2850 | 3.1800 | 3.1850 | 3.0895 | 67,602 |
| Nov 15, 2023 | 3.2050 | 3.2900 | 3.1750 | 3.2300 | 3.1331 | 105,682 |
| Nov 14, 2023 | 3.2400 | 3.2900 | 3.1700 | 3.2400 | 3.1428 | 47,107 |
| Nov 13, 2023 | 3.2500 | 3.3500 | 3.2300 | 3.2500 | 3.1525 | 22,028 |
| Nov 10, 2023 | 3.2500 | 3.2500 | 3.2000 | 3.2200 | 3.1234 | 8,023 |
| Nov 9, 2023 | 3.1500 | 3.2500 | 3.1500 | 3.2250 | 3.1283 | 57,088 |
| Nov 8, 2023 | 3.1500 | 3.2050 | 3.1100 | 3.1300 | 3.0361 | 175,741 |
| Nov 7, 2023 | 3.2700 | 3.2700 | 3.1100 | 3.1150 | 3.0216 | 68,537 |
| Nov 6, 2023 | 3.2600 | 3.2600 | 3.2100 | 3.2100 | 3.1137 | 29,500 |
| Nov 3, 2023 | 3.1650 | 3.2700 | 3.1650 | 3.2050 | 3.1089 | 48,965 |
| Nov 2, 2023 | 3.0800 | 3.2100 | 3.0800 | 3.2100 | 3.1137 | 44,102 |
| Nov 1, 2023 | 3.0600 | 3.1000 | 3.0250 | 3.0700 | 2.9779 | 17,446 |
| Oct 31, 2023 | 3.0200 | 3.1450 | 3.0200 | 3.0700 | 2.9779 | 48,539 |
| Oct 30, 2023 | 3.1100 | 3.1500 | 3.0500 | 3.0500 | 2.9585 | 27,309 |
Related Tickers
IDR.MC Indra Sistemas, S.A.
16.75
-0.24%
AUB.PA Aubay Société Anonyme
45.50
+0.44%
ALITL.PA IT Link SA
27.20
+0.74%
NA9.DE Nagarro SE
93.85
+0.75%
AMP.MC Amper, S.A.
0.1156
-3.67%
DGV.MI Digital Value S.p.A.
11.92
+5.49%
TIS0.F tiscon AG
1.1200
+5.66%
D6H.HM Datagroup SE
42.60
-1.50%
35G.SG Genpact Ltd
34.96
-0.99%
CTAC.AS Ctac N.V.
2.8300
+0.71%