XETRA - Delayed Quote EUR
Grammer AG (GMM.DE)
6.15
+0.20
+(3.36%)
At close: November 15 at 5:36 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 14, 2024 | 6.05 | 6.55 | 5.45 | 5.95 | 5.95 | 2,066 |
| Nov 13, 2024 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 270 |
| Nov 12, 2024 | 6.30 | 6.40 | 6.20 | 6.25 | 6.25 | 1,815 |
| Nov 11, 2024 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 914 |
| Nov 8, 2024 | 6.45 | 6.45 | 6.30 | 6.45 | 6.45 | 350 |
| Nov 7, 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 1 |
| Nov 6, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 50 |
| Nov 5, 2024 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 100 |
| Nov 4, 2024 | 6.65 | 6.70 | 6.65 | 6.65 | 6.65 | 252 |
| Nov 1, 2024 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 35 |
| Oct 31, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 58 |
| Oct 30, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 7 |
| Oct 29, 2024 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 70 |
| Oct 28, 2024 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | 27 |
| Oct 25, 2024 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 210 |
| Oct 24, 2024 | 6.75 | 7.00 | 6.75 | 6.85 | 6.85 | 596 |
| Oct 23, 2024 | 6.70 | 7.00 | 6.70 | 6.90 | 6.90 | 2,437 |
| Oct 22, 2024 | 6.95 | 6.95 | 6.70 | 6.85 | 6.85 | 375 |
| Oct 21, 2024 | 6.75 | 6.90 | 6.70 | 6.90 | 6.90 | 2,214 |
| Oct 18, 2024 | 6.95 | 6.95 | 6.75 | 6.90 | 6.90 | 293 |
| Oct 17, 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 55 |
| Oct 16, 2024 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 13 |
| Oct 15, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 35 |
| Oct 14, 2024 | 6.80 | 7.00 | 6.80 | 6.95 | 6.95 | 1,002 |
| Oct 11, 2024 | 7.30 | 7.35 | 7.15 | 7.20 | 7.20 | 63 |
| Oct 10, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 1,128 |
| Oct 9, 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 2,123 |
| Oct 8, 2024 | 7.20 | 7.35 | 7.00 | 7.25 | 7.25 | 993 |
| Oct 7, 2024 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 19 |
| Oct 4, 2024 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | 945 |
| Oct 3, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Oct 2, 2024 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 32 |
| Oct 1, 2024 | 7.25 | 7.40 | 6.85 | 7.40 | 7.40 | 5,015 |
| Sep 30, 2024 | 8.20 | 8.20 | 7.00 | 7.20 | 7.20 | 12,387 |
| Sep 27, 2024 | 8.20 | 8.20 | 7.90 | 7.90 | 7.90 | 1,523 |
| Sep 26, 2024 | 8.85 | 9.00 | 8.00 | 8.40 | 8.40 | 3,658 |
| Sep 25, 2024 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | 736 |
| Sep 24, 2024 | 9.40 | 9.40 | 8.90 | 9.05 | 9.05 | 2,352 |
| Sep 23, 2024 | 9.40 | 10.40 | 8.70 | 9.25 | 9.25 | 14,883 |
| Sep 20, 2024 | 8.50 | 8.60 | 8.45 | 8.55 | 8.55 | 2,630 |
| Sep 19, 2024 | 7.80 | 8.80 | 7.80 | 8.60 | 8.60 | 6,116 |
| Sep 18, 2024 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1,926 |
| Sep 17, 2024 | 7.60 | 7.75 | 7.60 | 7.60 | 7.60 | 712 |
| Sep 16, 2024 | 7.40 | 7.60 | 7.40 | 7.45 | 7.45 | 1,313 |
| Sep 13, 2024 | 6.95 | 7.40 | 6.95 | 7.40 | 7.40 | 6,044 |
| Sep 12, 2024 | 6.85 | 7.00 | 6.85 | 7.00 | 7.00 | 20 |
| Sep 11, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 10, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Sep 9, 2024 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 280 |
| Sep 6, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 59 |
| Sep 5, 2024 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 1,184 |
| Sep 4, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Sep 3, 2024 | 6.85 | 7.05 | 6.85 | 7.00 | 7.00 | 210 |
| Sep 2, 2024 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | 248 |
| Aug 30, 2024 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 1,146 |
| Aug 29, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Aug 28, 2024 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 296 |
| Aug 27, 2024 | 7.20 | 7.20 | 7.00 | 7.10 | 7.10 | 378 |
| Aug 26, 2024 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 766 |
| Aug 23, 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 7 |
| Aug 22, 2024 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | 412 |
| Aug 21, 2024 | 7.45 | 7.65 | 7.45 | 7.55 | 7.55 | 552 |
| Aug 20, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Aug 19, 2024 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 938 |
| Aug 16, 2024 | 7.60 | 7.95 | 7.60 | 7.80 | 7.80 | 2,271 |
| Aug 15, 2024 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | 499 |
| Aug 14, 2024 | 7.60 | 7.65 | 7.40 | 7.55 | 7.55 | 77 |
| Aug 13, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Aug 9, 2024 | 7.00 | 7.65 | 7.00 | 7.65 | 7.65 | 744 |
| Aug 8, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Aug 7, 2024 | 7.60 | 7.75 | 7.55 | 7.65 | 7.65 | 951 |
| Aug 6, 2024 | 6.95 | 7.65 | 6.95 | 7.65 | 7.65 | 778 |
| Aug 5, 2024 | 7.30 | 7.50 | 6.60 | 6.85 | 6.85 | 6,633 |
| Aug 2, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 31 |
| Aug 1, 2024 | 8.35 | 8.40 | 8.00 | 8.00 | 8.00 | 1,459 |
| Jul 31, 2024 | 8.15 | 8.35 | 8.15 | 8.25 | 8.25 | 152 |
| Jul 30, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Jul 29, 2024 | 8.40 | 8.40 | 8.10 | 8.30 | 8.30 | 990 |
| Jul 26, 2024 | 8.10 | 8.20 | 8.10 | 8.20 | 8.20 | 160 |
| Jul 25, 2024 | 8.10 | 8.35 | 8.05 | 8.35 | 8.35 | 321 |
| Jul 24, 2024 | 8.80 | 8.80 | 8.00 | 8.25 | 8.25 | 1,758 |
| Jul 23, 2024 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 27 |
| Jul 22, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 19, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 18, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jul 16, 2024 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 194 |
| Jul 15, 2024 | 8.95 | 8.95 | 8.55 | 8.70 | 8.70 | 3,609 |
| Jul 12, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 11, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2,013 |
| Jul 10, 2024 | 9.15 | 9.15 | 9.05 | 9.15 | 9.15 | 1,822 |
| Jul 9, 2024 | 9.35 | 9.65 | 9.10 | 9.10 | 9.10 | 1,914 |
| Jul 8, 2024 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | 159 |
| Jul 5, 2024 | 9.35 | 9.65 | 9.35 | 9.60 | 9.60 | 860 |
| Jul 4, 2024 | 9.60 | 9.70 | 9.30 | 9.45 | 9.45 | 2,583 |
| Jul 3, 2024 | 9.25 | 9.45 | 9.15 | 9.25 | 9.25 | 933 |
| Jul 2, 2024 | 9.10 | 9.20 | 8.85 | 9.20 | 9.20 | 1,353 |
| Jul 1, 2024 | 8.90 | 8.90 | 8.85 | 8.85 | 8.85 | 27 |
| Jun 28, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | 301 |
| Jun 27, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jun 26, 2024 | 8.95 | 9.05 | 8.90 | 8.90 | 8.90 | 144 |
| Jun 25, 2024 | 8.70 | 8.90 | 8.70 | 8.85 | 8.85 | 2,876 |
| Jun 24, 2024 | 8.45 | 8.85 | 8.45 | 8.85 | 8.85 | 1,037 |
| Jun 21, 2024 | 8.55 | 8.70 | 8.55 | 8.70 | 8.70 | 1 |
| Jun 20, 2024 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 506 |
| Jun 19, 2024 | 9.65 | 9.65 | 9.10 | 9.10 | 9.10 | 2,713 |
| Jun 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Jun 17, 2024 | 9.80 | 9.95 | 9.45 | 9.50 | 9.50 | 2,226 |
| Jun 14, 2024 | 10.40 | 10.60 | 9.90 | 9.90 | 9.90 | 2,244 |
| Jun 13, 2024 | 10.50 | 10.80 | 10.40 | 10.50 | 10.50 | 2,174 |
| Jun 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Jun 11, 2024 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 542 |
| Jun 10, 2024 | 10.60 | 10.90 | 10.60 | 10.70 | 10.70 | 287 |
| Jun 7, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 496 |
| Jun 6, 2024 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 10 |
| Jun 5, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 557 |
| Jun 4, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 40 |
| Jun 3, 2024 | 10.50 | 10.60 | 10.20 | 10.40 | 10.40 | 853 |
| May 31, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | 429 |
| May 30, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 103 |
| May 29, 2024 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | 2,185 |
| May 28, 2024 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 2,535 |
| May 27, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 3,255 |
| May 24, 2024 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 55 |
| May 23, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 1 |
| May 22, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 75 |
| May 21, 2024 | 9.95 | 10.20 | 9.95 | 10.10 | 10.10 | 12 |
| May 20, 2024 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | 1,207 |
| May 17, 2024 | 10.10 | 10.20 | 9.90 | 10.20 | 10.20 | 3,211 |
| May 16, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | 774 |
| May 15, 2024 | 10.50 | 10.50 | 10.20 | 10.40 | 10.40 | 959 |
| May 14, 2024 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | 941 |
| May 13, 2024 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | 546 |
| May 10, 2024 | 10.60 | 10.80 | 10.00 | 10.50 | 10.50 | 3,780 |
| May 9, 2024 | 10.70 | 10.70 | 10.50 | 10.70 | 10.70 | 127 |
| May 8, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 190 |
| May 7, 2024 | 11.20 | 11.20 | 10.80 | 11.00 | 11.00 | 158 |
| May 6, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | 1 |
| May 3, 2024 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1,243 |
| May 2, 2024 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | 608 |
| Apr 30, 2024 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | 2,391 |
| Apr 29, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| Apr 26, 2024 | 10.70 | 11.10 | 10.30 | 11.00 | 11.00 | 874 |
| Apr 25, 2024 | 10.30 | 11.00 | 10.20 | 10.80 | 10.80 | 3,316 |
| Apr 24, 2024 | 10.60 | 11.10 | 10.40 | 10.40 | 10.40 | 4,813 |
| Apr 23, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | 1 |
| Apr 22, 2024 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | 145 |
| Apr 19, 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | 1,437 |
| Apr 18, 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 963 |
| Apr 17, 2024 | 10.90 | 11.30 | 10.60 | 10.60 | 10.60 | 2,695 |
| Apr 16, 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,231 |
| Apr 15, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 1,424 |
| Apr 12, 2024 | 11.00 | 11.30 | 10.50 | 10.50 | 10.50 | 8,305 |
| Apr 11, 2024 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | 1,553 |
| Apr 10, 2024 | 10.40 | 11.00 | 10.40 | 11.00 | 11.00 | 6,775 |
| Apr 9, 2024 | 9.85 | 10.20 | 9.50 | 9.90 | 9.90 | 5,449 |
| Apr 8, 2024 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 186 |
| Apr 5, 2024 | 9.70 | 10.00 | 9.65 | 9.80 | 9.80 | 4,705 |
| Apr 4, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 167 |
| Apr 3, 2024 | 10.10 | 10.30 | 9.95 | 10.10 | 10.10 | 1,221 |
| Apr 2, 2024 | 10.70 | 10.70 | 9.95 | 10.10 | 10.10 | 2,557 |
| Mar 28, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | 3,027 |
| Mar 27, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 169 |
| Mar 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 25, 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 853 |
| Mar 22, 2024 | 9.90 | 10.90 | 9.90 | 10.90 | 10.90 | 2,360 |
| Mar 21, 2024 | 9.80 | 10.00 | 9.80 | 9.85 | 9.85 | 347 |
| Mar 20, 2024 | 9.90 | 10.00 | 9.90 | 9.95 | 9.95 | 819 |
| Mar 19, 2024 | 9.40 | 9.90 | 9.40 | 9.75 | 9.75 | 2,179 |
| Mar 18, 2024 | 9.10 | 9.35 | 9.00 | 9.35 | 9.35 | 1,887 |
| Mar 15, 2024 | 9.45 | 9.45 | 8.90 | 9.05 | 9.05 | 308 |
| Mar 14, 2024 | 9.05 | 9.35 | 9.05 | 9.20 | 9.20 | 495 |
| Mar 13, 2024 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 257 |
| Mar 12, 2024 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 10 |
| Mar 11, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 237 |
| Mar 8, 2024 | 9.15 | 9.15 | 8.75 | 9.05 | 9.05 | 2,672 |
| Mar 7, 2024 | 9.15 | 9.15 | 9.05 | 9.10 | 9.10 | 243 |
| Mar 6, 2024 | 9.15 | 9.45 | 9.15 | 9.25 | 9.25 | 1,379 |
| Mar 5, 2024 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 598 |
| Mar 4, 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,086 |
| Mar 1, 2024 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | 1,064 |
| Feb 29, 2024 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | 2,119 |
| Feb 28, 2024 | 9.80 | 9.80 | 9.55 | 9.60 | 9.60 | 1,052 |
| Feb 27, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| Feb 23, 2024 | 9.90 | 9.90 | 9.65 | 9.70 | 9.70 | 664 |
| Feb 22, 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 171 |
| Feb 21, 2024 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | 951 |
| Feb 20, 2024 | 9.90 | 10.10 | 9.80 | 9.80 | 9.80 | 1,224 |
| Feb 19, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1 |
| Feb 16, 2024 | 10.30 | 10.30 | 9.90 | 9.90 | 9.90 | 514 |
| Feb 15, 2024 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 1,150 |
| Feb 14, 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 579 |
| Feb 13, 2024 | 10.20 | 10.20 | 9.95 | 10.00 | 10.00 | 298 |
| Feb 12, 2024 | 9.95 | 10.20 | 9.95 | 10.20 | 10.20 | 1,472 |
| Feb 9, 2024 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 992 |
| Feb 8, 2024 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | 531 |
| Feb 7, 2024 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 609 |
| Feb 6, 2024 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | 601 |
| Feb 5, 2024 | 10.20 | 11.10 | 10.20 | 11.00 | 11.00 | 1,962 |
| Feb 2, 2024 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 909 |
| Feb 1, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | 2,802 |
| Jan 31, 2024 | 10.40 | 10.40 | 10.00 | 10.00 | 10.00 | 833 |
| Jan 30, 2024 | 10.80 | 10.80 | 10.30 | 10.30 | 10.30 | 4,342 |
| Jan 29, 2024 | 10.60 | 10.90 | 10.60 | 10.80 | 10.80 | 1,051 |
| Jan 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 25, 2024 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | 911 |
| Jan 24, 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 100 |
| Jan 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 22, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 16 |
| Jan 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 18, 2024 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | 236 |
| Jan 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 16, 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 95 |
| Jan 15, 2024 | 10.90 | 11.10 | 10.80 | 11.00 | 11.00 | 1,757 |
| Jan 12, 2024 | 10.80 | 11.30 | 10.80 | 11.10 | 11.10 | 1,303 |
| Jan 11, 2024 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 53 |
| Jan 10, 2024 | 10.80 | 11.10 | 10.80 | 11.10 | 11.10 | 187 |
| Jan 9, 2024 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | 2,255 |
| Jan 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| Jan 5, 2024 | 10.80 | 10.90 | 10.50 | 10.90 | 10.90 | 1,075 |
| Jan 4, 2024 | 10.70 | 11.00 | 10.60 | 10.70 | 10.70 | 2,821 |
| Jan 3, 2024 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | 1,056 |
| Jan 2, 2024 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | 1,091 |
| Dec 29, 2023 | 11.40 | 11.40 | 10.30 | 10.90 | 10.90 | 2,923 |
| Dec 28, 2023 | 11.20 | 11.80 | 11.20 | 11.60 | 11.60 | 6,095 |
| Dec 27, 2023 | 11.50 | 11.50 | 11.10 | 11.40 | 11.40 | 277 |
| Dec 22, 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 8 |
| Dec 21, 2023 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 3,009 |
| Dec 20, 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 484 |
| Dec 19, 2023 | 11.40 | 12.00 | 11.20 | 11.70 | 11.70 | 3,607 |
| Dec 18, 2023 | 11.20 | 11.20 | 9.90 | 11.10 | 11.10 | 8,342 |
| Dec 15, 2023 | 11.30 | 11.30 | 10.90 | 11.10 | 11.10 | 216 |
| Dec 14, 2023 | 11.40 | 11.40 | 10.90 | 11.20 | 11.20 | 1,581 |
| Dec 13, 2023 | 11.50 | 11.80 | 11.50 | 11.70 | 11.70 | 223 |
| Dec 12, 2023 | 11.80 | 11.80 | 11.50 | 11.80 | 11.80 | 1,684 |
| Dec 11, 2023 | 11.80 | 12.00 | 11.30 | 12.00 | 12.00 | 3,813 |
| Dec 8, 2023 | 12.20 | 12.20 | 11.70 | 12.00 | 12.00 | 843 |
| Dec 7, 2023 | 11.70 | 12.30 | 11.70 | 12.20 | 12.20 | 1,279 |
| Dec 6, 2023 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | 217 |
| Dec 5, 2023 | 12.10 | 12.10 | 11.80 | 11.90 | 11.90 | 108 |
| Dec 4, 2023 | 12.00 | 12.30 | 12.00 | 12.10 | 12.10 | 336 |
| Dec 1, 2023 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 26 |
| Nov 30, 2023 | 11.90 | 12.10 | 11.90 | 12.10 | 12.10 | 9 |
| Nov 29, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Nov 28, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Nov 27, 2023 | 12.50 | 12.50 | 12.00 | 12.00 | 12.00 | 1,074 |
| Nov 24, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Nov 23, 2023 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | 17 |
| Nov 22, 2023 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 7 |
| Nov 21, 2023 | 12.50 | 12.80 | 12.50 | 12.70 | 12.70 | 218 |
| Nov 20, 2023 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 657 |
| Nov 17, 2023 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 34 |
| Nov 16, 2023 | 12.40 | 12.40 | 12.10 | 12.10 | 12.10 | 1,794 |
| Nov 15, 2023 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 14 |
Related Tickers
NVM.DE Novem Group S.A.
5.38
-4.27%
H9W.DE HWA AG
3.2400
-6.90%
BDT.DE Bertrandt Aktiengesellschaft
16.65
+1.83%
MSAG.DE MS Industrie AG
1.3300
+0.76%
P4N.DE Polytec Holding AG
2.2600
-0.44%
PWO.DE PWO AG
27.40
0.00%
IS7.DE InTiCa Systems SE
1.8800
-6.00%
SF3.DE STS Group AG
4.0600
+2.53%
DEX.DE Delticom AG
2.2800
+1.79%
FAU.DE Forvia SE
8.97
0.00%