XETRA - Delayed Quote EUR
Masterflex SE (MZX.DE)
As of 9:02 AM GMT+1. Market Open.
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 28, 2024 | 8.80 | 9.00 | 8.70 | 8.76 | 8.76 | 11,995 |
Oct 25, 2024 | 8.80 | 9.00 | 8.70 | 8.86 | 8.86 | 11,995 |
Oct 24, 2024 | 8.60 | 8.80 | 8.54 | 8.80 | 8.80 | 6,821 |
Oct 23, 2024 | 9.06 | 9.06 | 8.62 | 8.68 | 8.68 | 6,366 |
Oct 22, 2024 | 8.80 | 9.04 | 8.80 | 9.04 | 9.04 | 3,622 |
Oct 21, 2024 | 8.96 | 8.96 | 8.80 | 8.88 | 8.88 | 3,350 |
Oct 18, 2024 | 8.98 | 9.02 | 8.90 | 9.02 | 9.02 | 12,796 |
Oct 17, 2024 | 9.12 | 9.20 | 8.98 | 9.00 | 9.00 | 53,946 |
Oct 16, 2024 | 9.40 | 9.40 | 9.12 | 9.36 | 9.36 | 22,576 |
Oct 15, 2024 | 9.44 | 9.62 | 9.30 | 9.62 | 9.62 | 2,323 |
Oct 14, 2024 | 9.50 | 9.50 | 9.00 | 9.42 | 9.42 | 6,354 |
Oct 11, 2024 | 9.66 | 9.76 | 9.52 | 9.64 | 9.64 | 1,298 |
Oct 10, 2024 | 9.80 | 9.80 | 9.68 | 9.74 | 9.74 | 1,707 |
Oct 9, 2024 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 95 |
Oct 8, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
Oct 7, 2024 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | 1,705 |
Oct 4, 2024 | 10.00 | 10.20 | 9.98 | 10.20 | 10.20 | 701 |
Oct 3, 2024 | 10.05 | 10.20 | 9.92 | 10.20 | 10.20 | 2,435 |
Oct 2, 2024 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | 11,059 |
Oct 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
Sep 30, 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 2,463 |
Sep 27, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 302 |
Sep 26, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 1,583 |
Sep 25, 2024 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | 1,804 |
Sep 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 169 |
Sep 23, 2024 | 10.05 | 10.15 | 9.96 | 10.15 | 10.15 | 1,418 |
Sep 20, 2024 | 9.90 | 10.10 | 9.90 | 9.98 | 9.98 | 1,900 |
Sep 19, 2024 | 10.00 | 10.10 | 9.88 | 10.10 | 10.10 | 5,591 |
Sep 18, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 1,515 |
Sep 17, 2024 | 10.05 | 10.20 | 10.00 | 10.00 | 10.00 | 1,641 |
Sep 16, 2024 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | 1,523 |
Sep 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
Sep 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
Sep 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 574 |
Sep 10, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 1,036 |
Sep 9, 2024 | 10.55 | 10.60 | 10.15 | 10.30 | 10.30 | 2,790 |
Sep 6, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
Sep 5, 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 333 |
Sep 4, 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 185 |
Sep 3, 2024 | 10.85 | 10.85 | 10.15 | 10.15 | 10.15 | 4,283 |
Sep 2, 2024 | 10.95 | 11.00 | 10.75 | 10.85 | 10.85 | 844 |
Aug 30, 2024 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1,488 |
Aug 29, 2024 | 11.25 | 11.50 | 10.65 | 10.65 | 10.65 | 6,164 |
Aug 28, 2024 | 10.75 | 11.10 | 10.75 | 11.00 | 11.00 | 6,809 |
Aug 27, 2024 | 10.55 | 11.05 | 10.55 | 10.90 | 10.90 | 5,410 |
Aug 26, 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 3,202 |
Aug 23, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 100 |
Aug 22, 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 5,505 |
Aug 21, 2024 | 10.15 | 10.20 | 9.80 | 10.20 | 10.20 | 10,445 |
Aug 20, 2024 | 9.98 | 10.45 | 9.70 | 10.45 | 10.45 | 7,685 |
Aug 19, 2024 | 9.62 | 9.98 | 9.62 | 9.98 | 9.98 | 5,336 |
Aug 16, 2024 | 9.52 | 9.58 | 9.28 | 9.58 | 9.58 | 2,786 |
Aug 15, 2024 | 10.05 | 10.05 | 9.66 | 9.66 | 9.66 | 1,695 |
Aug 14, 2024 | 9.64 | 10.10 | 9.48 | 10.10 | 10.10 | 5,037 |
Aug 13, 2024 | 9.54 | 9.58 | 9.28 | 9.58 | 9.58 | 4,877 |
Aug 12, 2024 | 9.80 | 9.80 | 9.30 | 9.58 | 9.58 | 5,158 |
Aug 9, 2024 | 9.82 | 10.00 | 9.82 | 9.96 | 9.96 | 671 |
Aug 8, 2024 | 10.05 | 10.10 | 9.84 | 10.00 | 10.00 | 8,555 |
Aug 7, 2024 | 10.00 | 10.35 | 10.00 | 10.25 | 10.25 | 3,804 |
Aug 6, 2024 | 9.68 | 9.68 | 9.28 | 9.44 | 9.44 | 1,149 |
Aug 5, 2024 | 10.35 | 10.55 | 9.22 | 9.58 | 9.58 | 28,869 |
Aug 2, 2024 | 10.55 | 10.55 | 10.30 | 10.50 | 10.50 | 20,523 |
Aug 1, 2024 | 10.55 | 10.70 | 10.55 | 10.55 | 10.55 | 7,870 |
Jul 31, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 52 |
Jul 30, 2024 | 10.55 | 10.80 | 10.55 | 10.75 | 10.75 | 4,003 |
Jul 29, 2024 | 10.60 | 10.70 | 10.55 | 10.70 | 10.70 | 3,600 |
Jul 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
Jul 25, 2024 | 10.60 | 10.80 | 10.55 | 10.70 | 10.70 | 5,013 |
Jul 24, 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2,151 |
Jul 23, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1,022 |
Jul 22, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2,000 |
Jul 19, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 12,560 |
Jul 18, 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 1,374 |
Jul 17, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2,433 |
Jul 16, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 1,308 |
Jul 15, 2024 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | 395 |
Jul 12, 2024 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 8,031 |
Jul 11, 2024 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 7,129 |
Jul 10, 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 3,267 |
Jul 9, 2024 | 11.15 | 11.15 | 10.75 | 10.75 | 10.75 | 4,809 |
Jul 8, 2024 | 0.25 Dividend | |||||
Jul 8, 2024 | 11.05 | 11.05 | 10.90 | 11.05 | 11.05 | 31 |
Jul 5, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 10.80 | 1,048 |
Jul 4, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.85 | 274 |
Jul 3, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.85 | 1,289 |
Jul 2, 2024 | 11.00 | 11.20 | 11.00 | 11.10 | 10.85 | 845 |
Jul 1, 2024 | 11.10 | 11.35 | 10.95 | 11.00 | 10.75 | 2,679 |
Jun 28, 2024 | 10.90 | 11.20 | 10.90 | 11.05 | 10.80 | 2,062 |
Jun 27, 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 10.90 | 300 |
Jun 26, 2024 | 11.25 | 11.25 | 11.00 | 11.00 | 10.75 | 2,536 |
Jun 25, 2024 | 10.95 | 10.95 | 10.80 | 10.95 | 10.70 | 10,047 |
Jun 24, 2024 | 11.05 | 11.10 | 11.00 | 11.00 | 10.75 | 2,500 |
Jun 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.75 | 2,813 |
Jun 20, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 10.75 | 2,170 |
Jun 19, 2024 | 11.10 | 11.35 | 11.10 | 11.30 | 11.04 | 748 |
Jun 18, 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 10.75 | 1,523 |
Jun 17, 2024 | 11.10 | 11.10 | 11.00 | 11.05 | 10.80 | 1,000 |
Jun 14, 2024 | 11.15 | 11.20 | 11.10 | 11.10 | 10.85 | 506 |
Jun 13, 2024 | 11.10 | 11.90 | 11.10 | 11.50 | 11.24 | 7,883 |
Jun 12, 2024 | 11.10 | 11.15 | 11.00 | 11.00 | 10.75 | 4,734 |
Jun 11, 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 10.75 | 7,198 |
Jun 10, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 10.80 | 6,892 |
Jun 7, 2024 | 11.00 | 11.00 | 10.95 | 11.00 | 10.75 | 2,004 |
Jun 6, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.56 | 3,266 |
Jun 5, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.46 | 18 |
Jun 4, 2024 | 10.50 | 10.95 | 10.50 | 10.80 | 10.56 | 8,788 |
Jun 3, 2024 | 10.50 | 10.60 | 10.50 | 10.55 | 10.31 | 900 |
May 31, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.26 | 1,442 |
May 30, 2024 | 10.80 | 10.80 | 10.55 | 10.55 | 10.31 | 3,076 |
May 29, 2024 | 10.55 | 10.65 | 10.55 | 10.65 | 10.41 | 2,830 |
May 28, 2024 | 10.55 | 10.75 | 10.55 | 10.70 | 10.46 | 919 |
May 27, 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.46 | 619 |
May 24, 2024 | 10.60 | 10.85 | 10.55 | 10.55 | 10.31 | 4,413 |
May 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | - |
May 22, 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.51 | 1,307 |
May 21, 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.51 | 3 |
May 20, 2024 | 10.55 | 10.85 | 10.55 | 10.80 | 10.56 | 3,705 |
May 17, 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.31 | 8,545 |
May 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.07 | - |
May 15, 2024 | 10.15 | 10.30 | 10.15 | 10.25 | 10.02 | 431 |
May 14, 2024 | 10.40 | 10.65 | 10.10 | 10.10 | 9.87 | 3,682 |
May 13, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.26 | 987 |
May 10, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 9.97 | 250 |
May 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.02 | - |
May 8, 2024 | 10.20 | 10.30 | 10.05 | 10.10 | 9.87 | 7,540 |
May 7, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.92 | - |
May 6, 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 9.92 | 2,064 |
May 3, 2024 | 10.00 | 10.50 | 10.00 | 10.30 | 10.07 | 2,645 |
May 2, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.77 | 236 |
Apr 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 95 |
Apr 29, 2024 | 10.10 | 10.25 | 10.00 | 10.00 | 9.77 | 4,413 |
Apr 26, 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.07 | 9 |
Apr 25, 2024 | 10.15 | 10.40 | 10.05 | 10.30 | 10.07 | 4,606 |
Apr 24, 2024 | 10.15 | 10.15 | 9.94 | 10.10 | 9.87 | 2,877 |
Apr 23, 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 9.77 | 500 |
Apr 22, 2024 | 9.86 | 10.25 | 9.60 | 10.05 | 9.82 | 10,489 |
Apr 19, 2024 | 9.62 | 9.88 | 9.42 | 9.88 | 9.66 | 8,777 |
Apr 18, 2024 | 9.78 | 9.94 | 9.68 | 9.94 | 9.72 | 3,302 |
Apr 17, 2024 | 9.60 | 9.68 | 9.60 | 9.68 | 9.46 | 900 |
Apr 16, 2024 | 9.70 | 9.70 | 9.54 | 9.58 | 9.36 | 2,000 |
Apr 15, 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.56 | 1,102 |
Apr 12, 2024 | 9.72 | 9.78 | 9.70 | 9.78 | 9.56 | 2,582 |
Apr 11, 2024 | 9.74 | 9.98 | 9.70 | 9.98 | 9.75 | 5,322 |
Apr 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.64 | - |
Apr 9, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.64 | - |
Apr 8, 2024 | 9.70 | 9.98 | 9.70 | 9.72 | 9.50 | 4,327 |
Apr 5, 2024 | 9.72 | 9.80 | 9.70 | 9.80 | 9.58 | 2,331 |
Apr 4, 2024 | 9.52 | 9.90 | 9.52 | 9.88 | 9.66 | 2,100 |
Apr 3, 2024 | 9.78 | 9.78 | 9.52 | 9.66 | 9.44 | 1,490 |
Apr 2, 2024 | 10.00 | 10.10 | 9.50 | 9.80 | 9.58 | 4,223 |
Mar 28, 2024 | 9.40 | 10.40 | 9.40 | 9.90 | 9.68 | 6,287 |
Mar 27, 2024 | 10.10 | 10.10 | 9.02 | 9.34 | 9.13 | 5,138 |
Mar 26, 2024 | 10.25 | 10.30 | 9.90 | 10.05 | 9.82 | 3,176 |
Mar 25, 2024 | 10.45 | 10.50 | 10.15 | 10.20 | 9.97 | 13,626 |
Mar 22, 2024 | 9.90 | 9.96 | 9.60 | 9.96 | 9.73 | 3,266 |
Mar 21, 2024 | 9.50 | 9.90 | 9.44 | 9.90 | 9.68 | 6,634 |
Mar 20, 2024 | 9.14 | 9.50 | 9.10 | 9.38 | 9.17 | 7,699 |
Mar 19, 2024 | 9.00 | 9.14 | 8.98 | 8.98 | 8.78 | 2,162 |
Mar 18, 2024 | 9.16 | 9.16 | 9.08 | 9.08 | 8.87 | 500 |
Mar 15, 2024 | 9.10 | 9.10 | 8.98 | 9.06 | 8.86 | 363 |
Mar 14, 2024 | 8.84 | 9.34 | 8.84 | 9.26 | 9.05 | 5,904 |
Mar 13, 2024 | 9.22 | 9.22 | 8.84 | 8.84 | 8.64 | 2,094 |
Mar 12, 2024 | 8.76 | 9.18 | 8.64 | 9.18 | 8.97 | 3,115 |
Mar 11, 2024 | 8.48 | 8.76 | 8.40 | 8.76 | 8.56 | 7,203 |
Mar 8, 2024 | 8.00 | 8.36 | 8.00 | 8.36 | 8.17 | 1,933 |
Mar 7, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | - |
Mar 6, 2024 | 8.40 | 8.40 | 7.98 | 8.08 | 7.90 | 2,189 |
Mar 5, 2024 | 7.92 | 8.46 | 7.80 | 8.46 | 8.27 | 5,376 |
Mar 4, 2024 | 8.50 | 8.58 | 7.96 | 7.96 | 7.78 | 9,251 |
Mar 1, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.25 | 1,000 |
Feb 29, 2024 | 8.24 | 8.74 | 8.24 | 8.74 | 8.54 | 5,624 |
Feb 28, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.94 | 272 |
Feb 27, 2024 | 7.76 | 8.16 | 7.62 | 8.12 | 7.94 | 5,536 |
Feb 26, 2024 | 7.78 | 7.78 | 7.70 | 7.70 | 7.53 | 992 |
Feb 23, 2024 | 8.20 | 8.20 | 7.80 | 7.96 | 7.78 | 3,364 |
Feb 22, 2024 | 7.80 | 8.20 | 7.70 | 8.20 | 8.01 | 15,082 |
Feb 21, 2024 | 8.22 | 8.22 | 7.74 | 7.78 | 7.60 | 4,477 |
Feb 20, 2024 | 8.22 | 8.46 | 8.22 | 8.46 | 8.27 | 1,527 |
Feb 19, 2024 | 8.30 | 8.50 | 8.30 | 8.36 | 8.17 | 2,657 |
Feb 16, 2024 | 8.26 | 8.44 | 8.26 | 8.44 | 8.25 | 1,214 |
Feb 15, 2024 | 8.28 | 8.50 | 8.22 | 8.50 | 8.31 | 1,736 |
Feb 14, 2024 | 8.18 | 8.50 | 8.18 | 8.48 | 8.29 | 3,864 |
Feb 13, 2024 | 8.30 | 8.44 | 8.14 | 8.24 | 8.05 | 5,482 |
Feb 12, 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.13 | 2,260 |
Feb 9, 2024 | 8.38 | 8.40 | 8.24 | 8.24 | 8.05 | 929 |
Feb 8, 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.13 | 607 |
Feb 7, 2024 | 8.60 | 8.60 | 8.24 | 8.36 | 8.17 | 9,285 |
Feb 6, 2024 | 8.42 | 8.54 | 8.42 | 8.54 | 8.35 | 300 |
Feb 5, 2024 | 8.42 | 8.50 | 8.32 | 8.32 | 8.13 | 2,142 |
Feb 2, 2024 | 8.48 | 8.60 | 8.46 | 8.60 | 8.41 | 298 |
Feb 1, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.35 | 558 |
Jan 31, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.21 | 10 |
Jan 30, 2024 | 8.30 | 8.46 | 8.30 | 8.46 | 8.27 | 670 |
Jan 29, 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.25 | 180 |
Jan 26, 2024 | 8.38 | 8.42 | 8.32 | 8.42 | 8.23 | 1,090 |
Jan 25, 2024 | 8.24 | 8.30 | 8.20 | 8.20 | 8.01 | 3,077 |
Jan 24, 2024 | 8.44 | 8.46 | 8.20 | 8.26 | 8.07 | 5,758 |
Jan 23, 2024 | 8.54 | 8.54 | 8.42 | 8.42 | 8.23 | 1,020 |
Jan 22, 2024 | 8.66 | 8.66 | 8.54 | 8.64 | 8.44 | 955 |
Jan 19, 2024 | 8.76 | 8.88 | 8.74 | 8.78 | 8.58 | 234 |
Jan 18, 2024 | 8.76 | 8.88 | 8.74 | 8.88 | 8.68 | 558 |
Jan 17, 2024 | 8.64 | 8.98 | 8.54 | 8.82 | 8.62 | 7,082 |
Jan 16, 2024 | 8.76 | 8.80 | 8.68 | 8.68 | 8.48 | 1,205 |
Jan 15, 2024 | 8.80 | 8.96 | 8.70 | 8.76 | 8.56 | 880 |
Jan 12, 2024 | 8.88 | 8.94 | 8.82 | 8.94 | 8.74 | 790 |
Jan 11, 2024 | 8.94 | 8.94 | 8.80 | 8.80 | 8.60 | 3,144 |
Jan 10, 2024 | 8.72 | 8.78 | 8.70 | 8.78 | 8.58 | 1,992 |
Jan 9, 2024 | 8.64 | 8.68 | 8.54 | 8.64 | 8.44 | 517 |
Jan 8, 2024 | 8.56 | 8.56 | 8.22 | 8.50 | 8.31 | 3,662 |
Jan 5, 2024 | 8.76 | 8.80 | 8.60 | 8.60 | 8.41 | 2,296 |
Jan 4, 2024 | 8.62 | 8.80 | 8.62 | 8.80 | 8.60 | 773 |
Jan 3, 2024 | 8.70 | 8.90 | 8.40 | 8.52 | 8.33 | 8,241 |
Jan 2, 2024 | 8.40 | 8.60 | 8.22 | 8.58 | 8.39 | 4,257 |
Dec 29, 2023 | 8.22 | 8.40 | 8.20 | 8.36 | 8.17 | 1,439 |
Dec 28, 2023 | 8.20 | 8.40 | 8.20 | 8.32 | 8.13 | 4,062 |
Dec 27, 2023 | 8.18 | 8.26 | 8.00 | 8.20 | 8.01 | 9,855 |
Dec 22, 2023 | 8.04 | 8.26 | 8.00 | 8.16 | 7.98 | 2,812 |
Dec 21, 2023 | 8.14 | 8.14 | 8.06 | 8.14 | 7.96 | 2,417 |
Dec 20, 2023 | 8.22 | 8.32 | 8.22 | 8.30 | 8.11 | 976 |
Dec 19, 2023 | 8.12 | 8.26 | 8.12 | 8.26 | 8.07 | 161 |
Dec 18, 2023 | 8.40 | 8.40 | 8.10 | 8.18 | 7.99 | 3,951 |
Dec 15, 2023 | 8.30 | 8.40 | 8.20 | 8.30 | 8.11 | 5,007 |
Dec 14, 2023 | 8.24 | 8.38 | 8.18 | 8.24 | 8.05 | 7,521 |
Dec 13, 2023 | 8.16 | 8.30 | 8.16 | 8.22 | 8.03 | 3,901 |
Dec 12, 2023 | 7.96 | 8.30 | 7.96 | 8.26 | 8.07 | 19,182 |
Dec 11, 2023 | 8.50 | 8.68 | 7.86 | 7.90 | 7.72 | 41,858 |
Dec 8, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 3,466 |
Dec 7, 2023 | 8.40 | 8.62 | 8.36 | 8.50 | 8.31 | 5,341 |
Dec 6, 2023 | 8.50 | 8.50 | 8.44 | 8.44 | 8.25 | 509 |
Dec 5, 2023 | 8.56 | 8.56 | 8.40 | 8.46 | 8.27 | 3,814 |
Dec 4, 2023 | 8.58 | 8.74 | 8.56 | 8.66 | 8.46 | 2,402 |
Dec 1, 2023 | 8.60 | 8.72 | 8.50 | 8.72 | 8.52 | 1,049 |
Nov 30, 2023 | 8.52 | 8.86 | 8.50 | 8.62 | 8.42 | 1,984 |
Nov 29, 2023 | 8.50 | 8.62 | 8.50 | 8.62 | 8.42 | 916 |
Nov 28, 2023 | 8.54 | 8.58 | 8.52 | 8.58 | 8.39 | 1,200 |
Nov 27, 2023 | 8.64 | 8.70 | 8.64 | 8.68 | 8.48 | 522 |
Nov 24, 2023 | 8.70 | 8.80 | 8.70 | 8.80 | 8.60 | 311 |
Nov 23, 2023 | 8.74 | 8.78 | 8.72 | 8.78 | 8.58 | 20 |
Nov 22, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.66 | - |
Nov 21, 2023 | 8.64 | 8.92 | 8.62 | 8.92 | 8.72 | 2,004 |
Nov 20, 2023 | 8.84 | 8.84 | 8.62 | 8.78 | 8.58 | 1,186 |
Nov 17, 2023 | 8.60 | 8.88 | 8.52 | 8.88 | 8.68 | 3,243 |
Nov 16, 2023 | 8.62 | 8.62 | 8.60 | 8.62 | 8.42 | 771 |
Nov 15, 2023 | 8.62 | 8.80 | 8.46 | 8.80 | 8.60 | 2,549 |
Nov 14, 2023 | 8.80 | 8.80 | 8.70 | 8.74 | 8.54 | 3,160 |
Nov 13, 2023 | 8.76 | 9.02 | 8.76 | 8.94 | 8.74 | 9,023 |
Nov 10, 2023 | 8.60 | 8.84 | 8.52 | 8.62 | 8.42 | 2,744 |
Nov 9, 2023 | 8.70 | 8.72 | 8.54 | 8.58 | 8.39 | 1,937 |
Nov 8, 2023 | 9.12 | 9.12 | 8.76 | 8.76 | 8.56 | 11,128 |
Nov 7, 2023 | 8.76 | 9.00 | 8.76 | 8.84 | 8.64 | 827 |
Nov 6, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.68 | - |
Nov 3, 2023 | 9.10 | 9.36 | 9.00 | 9.02 | 8.82 | 1,168 |
Nov 2, 2023 | 9.00 | 9.30 | 9.00 | 9.00 | 8.80 | 1,850 |
Nov 1, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.72 | - |
Oct 31, 2023 | 9.00 | 9.04 | 8.80 | 9.04 | 8.84 | 1,936 |
Oct 30, 2023 | 8.52 | 8.92 | 8.52 | 8.92 | 8.72 | 2,111 |
Related Tickers
ACT.DE AlzChem Group AG
56.60
+1.80%
OIC.F OCI N.V.
11.60
-54.88%
AP3.DE Air Products and Chemicals, Inc.
296.10
0.00%
VBK.F Verbio SE
15.09
-1.05%
AMC.DE Albemarle Corporation
86.73
-1.53%
H2A.DE H2APEX Group SCA
4.6800
0.00%
UZU.DE Uzin Utz SE
48.60
0.00%
BNN.DE BRAIN Biotech AG
2.3600
+0.85%
NTG.DE Nabaltec AG
14.65
0.00%
GVDBF Givaudan SA
5,211.00
+8.79%