XETRA - Delayed Quote EUR
H2APEX Group SCA (H2A.DE)
At close: October 25 at 5:35 PM GMT+2
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 25, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 1,294 |
Oct 24, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 530 |
Oct 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Oct 22, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 3,495 |
Oct 21, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 6,568 |
Oct 18, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 2,286 |
Oct 17, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 50 |
Oct 16, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 175 |
Oct 15, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
Oct 14, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 7,688 |
Oct 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
Oct 10, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
Oct 9, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 9,717 |
Oct 8, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
Oct 7, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,981 |
Oct 4, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.2800 | 2,709 |
Oct 3, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 895 |
Oct 2, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
Oct 1, 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | 1,220 |
Sep 30, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.2200 | 4.2200 | 1,388 |
Sep 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
Sep 26, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 874 |
Sep 25, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 13,377 |
Sep 24, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 925 |
Sep 23, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | 5,462 |
Sep 20, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 5,670 |
Sep 19, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
Sep 18, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 720 |
Sep 17, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 275 |
Sep 16, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
Sep 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
Sep 12, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 1,597 |
Sep 11, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7200 | 4.7200 | 7,268 |
Sep 10, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
Sep 9, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 1,520 |
Sep 6, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
Sep 5, 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 524 |
Sep 4, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,200 |
Sep 3, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,629 |
Sep 2, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 505 |
Aug 30, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 300 |
Aug 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Aug 28, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 825 |
Aug 27, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 964 |
Aug 26, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 486 |
Aug 23, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 240 |
Aug 22, 2024 | 5.1500 | 5.4500 | 5.1000 | 5.2000 | 5.2000 | 4,698 |
Aug 21, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 3,953 |
Aug 20, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 4,196 |
Aug 19, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 5,944 |
Aug 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
Aug 15, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 16 |
Aug 14, 2024 | 5.3000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 3,840 |
Aug 13, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 14,054 |
Aug 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
Aug 9, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 844 |
Aug 8, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 30 |
Aug 7, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
Aug 6, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
Aug 5, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
Aug 2, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
Aug 1, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Jul 31, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 20 |
Jul 30, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
Jul 29, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | 5.4500 | 913 |
Jul 26, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 6,274 |
Jul 25, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | 5.8500 | 5,500 |
Jul 24, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Jul 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Jul 22, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.5500 | 5.5500 | 118 |
Jul 19, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 1,399 |
Jul 18, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 120 |
Jul 17, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 76 |
Jul 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Jul 15, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jul 12, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 2,196 |
Jul 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Jul 10, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 1,076 |
Jul 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Jul 8, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 23 |
Jul 5, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jul 4, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
Jul 3, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | 6.0500 | 31 |
Jul 2, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Jul 1, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 28, 2024 | 5.6500 | 5.9500 | 5.6500 | 5.8500 | 5.8500 | 2,219 |
Jun 27, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Jun 26, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5500 | 5.5500 | 11,495 |
Jun 25, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,822 |
Jun 24, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 784 |
Jun 21, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 841 |
Jun 20, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 19, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 18, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 17, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Jun 14, 2024 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | 5.9500 | 937 |
Jun 13, 2024 | 6.2500 | 6.4000 | 6.1500 | 6.1500 | 6.1500 | 2,784 |
Jun 12, 2024 | 6.1500 | 6.4000 | 6.1500 | 6.3500 | 6.3500 | 1,989 |
Jun 11, 2024 | 5.9500 | 6.2000 | 5.9500 | 6.1000 | 6.1000 | 1,648 |
Jun 10, 2024 | 6.0500 | 6.0500 | 5.8000 | 5.8500 | 5.8500 | 3,407 |
Jun 7, 2024 | 6.0000 | 6.4500 | 6.0000 | 6.2000 | 6.2000 | 5,243 |
Jun 6, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 5, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 4, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jun 3, 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | 926 |
May 31, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 458 |
May 30, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 73 |
May 29, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.6000 | 283 |
May 28, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 632 |
May 27, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
May 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
May 23, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 1,024 |
May 22, 2024 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | 5.6500 | 1,682 |
May 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
May 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
May 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 900 |
May 16, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
May 15, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
May 14, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
May 13, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
May 10, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | 1,231 |
May 9, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
May 8, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
May 7, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
May 6, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 150 |
May 3, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 1,046 |
May 2, 2024 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | 6.0500 | 150 |
Apr 30, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
Apr 29, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
Apr 26, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
Apr 25, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Apr 24, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 592 |
Apr 23, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 94 |
Apr 22, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Apr 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Apr 18, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Apr 17, 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 6.0000 | 4,035 |
Apr 16, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
Apr 15, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 158 |
Apr 12, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
Apr 11, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Apr 10, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
Apr 9, 2024 | 6.4500 | 6.4500 | 5.9500 | 5.9500 | 5.9500 | 2,866 |
Apr 8, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
Apr 5, 2024 | 6.5000 | 6.5500 | 6.3000 | 6.5500 | 6.5500 | 13,211 |
Apr 4, 2024 | 5.9000 | 6.6000 | 5.9000 | 6.6000 | 6.6000 | 7,279 |
Apr 3, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Apr 2, 2024 | 6.2000 | 6.2000 | 5.8500 | 6.0000 | 6.0000 | 1,583 |
Mar 28, 2024 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | 6.2000 | 500 |
Mar 27, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
Mar 26, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
Mar 25, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
Mar 22, 2024 | 6.3000 | 6.4000 | 6.3000 | 6.3500 | 6.3500 | 1,027 |
Mar 21, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
Mar 20, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | 792 |
Mar 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
Mar 18, 2024 | 6.3500 | 6.3500 | 5.9500 | 5.9500 | 5.9500 | 2,877 |
Mar 15, 2024 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | 6.3500 | 2,310 |
Mar 14, 2024 | 6.2000 | 6.5000 | 6.2000 | 6.2000 | 6.2000 | 4,983 |
Mar 13, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 591 |
Mar 12, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.9500 | 5.9500 | 2,647 |
Mar 11, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
Mar 8, 2024 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | 5.8000 | 324 |
Mar 7, 2024 | 5.7000 | 5.9000 | 5.5000 | 5.7500 | 5.7500 | 2,483 |
Mar 6, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Mar 5, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 5.7500 | 1,134 |
Mar 4, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
Mar 1, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Feb 29, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Feb 28, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Feb 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
Feb 26, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 726 |
Feb 23, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Feb 22, 2024 | 5.7000 | 5.8500 | 5.6500 | 5.8500 | 5.8500 | 1,700 |
Feb 21, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 571 |
Feb 20, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 750 |
Feb 19, 2024 | 6.2000 | 6.2000 | 5.5000 | 5.8000 | 5.8000 | 7,343 |
Feb 16, 2024 | 6.2000 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 22,674 |
Feb 15, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
Feb 14, 2024 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 5.9500 | 1,000 |
Feb 13, 2024 | 5.9000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 905 |
Feb 12, 2024 | 5.9000 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 3,313 |
Feb 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,781 |
Feb 8, 2024 | 5.7500 | 5.9000 | 5.7500 | 5.8500 | 5.8500 | 3,652 |
Feb 7, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Feb 6, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 88 |
Feb 5, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
Feb 2, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 175 |
Feb 1, 2024 | 5.8000 | 5.8500 | 5.7000 | 5.7000 | 5.7000 | 2,676 |
Jan 31, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2,048 |
Jan 30, 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | 7,739 |
Jan 29, 2024 | 5.7500 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 3,079 |
Jan 26, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jan 25, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
Jan 24, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 445 |
Jan 23, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
Jan 22, 2024 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | 5.9000 | 4,480 |
Jan 19, 2024 | 5.9000 | 5.9500 | 5.8500 | 5.8500 | 5.8500 | 3,545 |
Jan 18, 2024 | 6.0500 | 6.0500 | 5.8000 | 5.9000 | 5.9000 | 23,415 |
Jan 17, 2024 | 5.4000 | 5.9000 | 5.3500 | 5.9000 | 5.9000 | 26,539 |
Jan 16, 2024 | 5.3500 | 5.7000 | 5.3500 | 5.3500 | 5.3500 | 6,850 |
Jan 15, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 18,425 |
Jan 12, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | 5.5000 | 873 |
Jan 11, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3500 | 5.3500 | 2,364 |
Jan 10, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 1,078 |
Jan 9, 2024 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 161 |
Jan 8, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jan 5, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jan 4, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
Jan 3, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 220 |
Jan 2, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
Dec 29, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
Dec 28, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 5,575 |
Dec 27, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
Dec 22, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
Dec 21, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 364 |
Dec 20, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
Dec 19, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Dec 18, 2023 | 4.9600 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 2,030 |
Dec 15, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Dec 14, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Dec 13, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Dec 12, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Dec 11, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Dec 8, 2023 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 343 |
Dec 7, 2023 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 1,988 |
Dec 6, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Dec 5, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
Dec 4, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
Dec 1, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
Nov 30, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
Nov 29, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
Nov 28, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 751 |
Nov 27, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Nov 24, 2023 | 5.3500 | 5.3500 | 5.0500 | 5.2000 | 5.2000 | 1,535 |
Nov 23, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Nov 22, 2023 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | 5.4500 | 10,169 |
Nov 21, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 20, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 17, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
Nov 16, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 15, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 14, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 13, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 10, 2023 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | 650 |
Nov 9, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Nov 8, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 300 |
Nov 7, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
Nov 6, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Nov 3, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Nov 2, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
Nov 1, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 853 |
Oct 31, 2023 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.5500 | 832 |
Oct 30, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
Oct 27, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Oct 26, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
Oct 25, 2023 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 400 |
Related Tickers
AP3.DE Air Products and Chemicals, Inc.
296.10
-0.87%
AMC.DE Albemarle Corporation
88.08
+1.86%
UZU.DE Uzin Utz SE
48.60
+0.41%
BNN.DE BRAIN Biotech AG
2.3400
-6.40%
MZX.DE Masterflex SE
8.86
+0.68%
NTG.DE Nabaltec AG
14.65
-3.30%
ACT.DE AlzChem Group AG
55.60
+0.72%
FPE3.DE Fuchs SE
41.44
+0.34%
FPE.DE Fuchs SE
32.30
-0.46%
AIL.DE L'Air Liquide S.A.
167.50
-0.37%