Vienna - Delayed Quote EUR
Voestalpine AG (VOE.VI)
At close: November 8 at 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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 19.67 | 19.86 | 19.30 | 19.67 | 19.67 | 329,377 |
| Nov 7, 2024 | 19.00 | 19.86 | 19.00 | 19.56 | 19.56 | 549,795 |
| Nov 6, 2024 | 19.20 | 19.69 | 18.55 | 18.79 | 18.79 | 648,348 |
| Nov 5, 2024 | 19.46 | 19.67 | 19.46 | 19.64 | 19.64 | 213,438 |
| Nov 4, 2024 | 19.20 | 19.39 | 19.13 | 19.38 | 19.38 | 271,178 |
| Nov 1, 2024 | 19.07 | 19.19 | 18.98 | 19.14 | 19.14 | 208,801 |
| Oct 31, 2024 | 19.16 | 19.36 | 19.00 | 19.05 | 19.05 | 363,478 |
| Oct 30, 2024 | 19.60 | 19.69 | 19.12 | 19.36 | 19.36 | 413,132 |
| Oct 29, 2024 | 19.90 | 20.00 | 19.62 | 19.72 | 19.72 | 321,955 |
| Oct 28, 2024 | 20.04 | 20.22 | 19.60 | 19.91 | 19.91 | 217,241 |
| Oct 25, 2024 | 19.70 | 20.20 | 19.52 | 20.12 | 20.12 | 303,020 |
| Oct 24, 2024 | 19.42 | 19.88 | 19.42 | 19.65 | 19.65 | 311,906 |
| Oct 23, 2024 | 19.50 | 19.73 | 19.29 | 19.50 | 19.50 | 278,888 |
| Oct 22, 2024 | 19.90 | 19.90 | 19.47 | 19.47 | 19.47 | 345,646 |
| Oct 21, 2024 | 20.42 | 20.42 | 19.68 | 19.79 | 19.79 | 324,293 |
| Oct 18, 2024 | 19.80 | 20.52 | 19.80 | 20.28 | 20.28 | 471,868 |
| Oct 17, 2024 | 19.88 | 19.88 | 19.48 | 19.80 | 19.80 | 261,037 |
| Oct 16, 2024 | 19.48 | 19.97 | 19.46 | 19.73 | 19.73 | 412,861 |
| Oct 15, 2024 | 19.88 | 19.90 | 19.30 | 19.41 | 19.41 | 616,342 |
| Oct 14, 2024 | 20.70 | 20.70 | 19.00 | 19.39 | 19.39 | 1,016,871 |
| Oct 11, 2024 | 20.70 | 20.90 | 20.56 | 20.64 | 20.64 | 327,862 |
| Oct 10, 2024 | 21.42 | 21.42 | 20.44 | 20.68 | 20.68 | 524,450 |
| Oct 9, 2024 | 21.30 | 21.48 | 21.14 | 21.34 | 21.34 | 254,299 |
| Oct 8, 2024 | 21.50 | 21.50 | 21.02 | 21.30 | 21.30 | 286,655 |
| Oct 7, 2024 | 22.08 | 22.08 | 21.52 | 21.72 | 21.72 | 279,156 |
| Oct 4, 2024 | 22.10 | 22.38 | 21.98 | 22.00 | 22.00 | 190,796 |
| Oct 3, 2024 | 22.40 | 22.50 | 21.96 | 22.06 | 22.06 | 222,124 |
| Oct 2, 2024 | 22.84 | 22.96 | 22.44 | 22.58 | 22.58 | 251,668 |
| Oct 1, 2024 | 23.36 | 23.46 | 22.90 | 23.02 | 23.02 | 284,291 |
| Sep 30, 2024 | 23.50 | 23.82 | 23.18 | 23.38 | 23.38 | 433,967 |
| Sep 27, 2024 | 22.74 | 23.46 | 22.74 | 23.44 | 23.44 | 424,657 |
| Sep 26, 2024 | 21.92 | 22.82 | 21.92 | 22.60 | 22.60 | 383,874 |
| Sep 25, 2024 | 21.66 | 21.90 | 21.52 | 21.70 | 21.70 | 192,075 |
| Sep 24, 2024 | 21.50 | 22.02 | 21.50 | 21.66 | 21.66 | 259,660 |
| Sep 23, 2024 | 21.24 | 21.26 | 21.02 | 21.20 | 21.20 | 159,245 |
| Sep 20, 2024 | 21.90 | 21.90 | 21.16 | 21.18 | 21.18 | 756,976 |
| Sep 19, 2024 | 21.32 | 22.08 | 21.32 | 21.80 | 21.80 | 540,554 |
| Sep 18, 2024 | 21.22 | 21.32 | 21.00 | 21.22 | 21.22 | 342,580 |
| Sep 17, 2024 | 20.80 | 21.20 | 20.76 | 21.16 | 21.16 | 285,326 |
| Sep 16, 2024 | 20.54 | 20.72 | 20.46 | 20.68 | 20.68 | 198,739 |
| Sep 13, 2024 | 20.66 | 20.92 | 20.54 | 20.64 | 20.64 | 268,006 |
| Sep 12, 2024 | 20.34 | 20.80 | 20.34 | 20.50 | 20.50 | 266,058 |
| Sep 11, 2024 | 20.40 | 20.68 | 20.10 | 20.10 | 20.10 | 221,401 |
| Sep 10, 2024 | 20.34 | 20.66 | 20.16 | 20.32 | 20.32 | 266,463 |
| Sep 9, 2024 | 20.90 | 20.92 | 20.42 | 20.42 | 20.42 | 230,357 |
| Sep 6, 2024 | 21.08 | 21.12 | 20.60 | 20.70 | 20.70 | 248,226 |
| Sep 5, 2024 | 21.02 | 21.38 | 20.80 | 21.12 | 21.12 | 212,794 |
| Sep 4, 2024 | 21.32 | 21.46 | 20.98 | 21.00 | 21.00 | 298,952 |
| Sep 3, 2024 | 21.92 | 22.10 | 21.32 | 21.42 | 21.42 | 346,248 |
| Sep 2, 2024 | 22.00 | 22.18 | 21.80 | 22.00 | 22.00 | 119,125 |
| Aug 30, 2024 | 21.96 | 22.28 | 21.90 | 22.08 | 22.08 | 393,477 |
| Aug 29, 2024 | 21.82 | 22.02 | 21.80 | 21.94 | 21.94 | 149,408 |
| Aug 28, 2024 | 22.14 | 22.14 | 21.66 | 21.70 | 21.70 | 127,203 |
| Aug 27, 2024 | 22.04 | 22.16 | 21.84 | 21.88 | 21.88 | 129,338 |
| Aug 26, 2024 | 21.98 | 22.02 | 21.86 | 21.94 | 21.94 | 96,298 |
| Aug 23, 2024 | 21.60 | 21.94 | 21.60 | 21.82 | 21.82 | 151,442 |
| Aug 22, 2024 | 21.96 | 22.00 | 21.60 | 21.66 | 21.66 | 195,685 |
| Aug 21, 2024 | 21.78 | 22.10 | 21.72 | 21.98 | 21.98 | 293,967 |
| Aug 20, 2024 | 21.70 | 21.78 | 21.22 | 21.22 | 21.22 | 224,184 |
| Aug 19, 2024 | 21.44 | 21.70 | 21.26 | 21.50 | 21.50 | 175,317 |
| Aug 16, 2024 | 21.60 | 21.60 | 21.12 | 21.22 | 21.22 | 261,180 |
| Aug 15, 2024 | 21.44 | 21.50 | 21.10 | 21.30 | 21.30 | 197,534 |
| Aug 14, 2024 | 21.66 | 21.72 | 21.34 | 21.38 | 21.38 | 220,904 |
| Aug 13, 2024 | 22.08 | 22.08 | 21.48 | 21.56 | 21.56 | 285,946 |
| Aug 12, 2024 | 22.22 | 22.32 | 22.06 | 22.08 | 22.08 | 126,447 |
| Aug 9, 2024 | 22.40 | 22.68 | 22.06 | 22.12 | 22.12 | 211,434 |
| Aug 8, 2024 | 22.62 | 22.70 | 22.04 | 22.16 | 22.16 | 261,789 |
| Aug 7, 2024 | 23.90 | 23.90 | 22.44 | 22.78 | 22.78 | 257,629 |
| Aug 6, 2024 | 22.50 | 23.00 | 22.30 | 22.60 | 22.60 | 373,647 |
| Aug 5, 2024 | 22.00 | 22.16 | 21.52 | 21.94 | 21.94 | 384,431 |
| Aug 2, 2024 | 23.04 | 23.14 | 22.26 | 22.38 | 22.38 | 313,233 |
| Aug 1, 2024 | 23.66 | 23.66 | 23.04 | 23.04 | 23.04 | 172,481 |
| Jul 31, 2024 | 23.48 | 23.84 | 23.48 | 23.66 | 23.66 | 202,317 |
| Jul 30, 2024 | 23.42 | 23.48 | 22.98 | 23.32 | 23.32 | 168,522 |
| Jul 29, 2024 | 23.70 | 23.82 | 23.44 | 23.44 | 23.44 | 116,058 |
| Jul 26, 2024 | 23.96 | 23.96 | 23.64 | 23.66 | 23.66 | 132,733 |
| Jul 25, 2024 | 23.70 | 23.90 | 23.32 | 23.88 | 23.88 | 211,119 |
| Jul 24, 2024 | 23.78 | 24.24 | 23.70 | 23.86 | 23.86 | 215,676 |
| Jul 23, 2024 | 24.20 | 24.20 | 23.62 | 23.78 | 23.78 | 208,285 |
| Jul 22, 2024 | 24.10 | 24.32 | 24.10 | 24.20 | 24.20 | 98,165 |
| Jul 19, 2024 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 227,825 |
| Jul 18, 2024 | 24.48 | 24.60 | 24.28 | 24.40 | 24.40 | 117,873 |
| Jul 17, 2024 | 24.08 | 24.56 | 24.08 | 24.44 | 24.44 | 138,684 |
| Jul 16, 2024 | 24.86 | 24.88 | 24.14 | 24.30 | 24.30 | 232,326 |
| Jul 15, 2024 | 25.06 | 25.18 | 24.88 | 25.02 | 25.02 | 139,894 |
| Jul 12, 2024 | 24.94 | 25.20 | 24.72 | 25.12 | 25.12 | 194,991 |
| Jul 11, 2024 | 0.70 Dividend | |||||
| Jul 11, 2024 | 24.92 | 24.94 | 24.50 | 24.70 | 24.70 | 275,746 |
| Jul 10, 2024 | 25.50 | 25.60 | 25.10 | 25.48 | 24.78 | 174,620 |
| Jul 9, 2024 | 26.00 | 26.32 | 25.24 | 25.40 | 24.70 | 197,362 |
| Jul 8, 2024 | 25.78 | 25.78 | 25.50 | 25.50 | 24.80 | 100,400 |
| Jul 5, 2024 | 25.74 | 25.98 | 25.72 | 25.72 | 25.01 | 174,295 |
| Jul 4, 2024 | 25.80 | 25.92 | 25.62 | 25.78 | 25.07 | 72,648 |
| Jul 3, 2024 | 25.46 | 25.70 | 25.40 | 25.64 | 24.94 | 133,035 |
| Jul 2, 2024 | 25.28 | 25.34 | 25.10 | 25.22 | 24.53 | 116,462 |
| Jul 1, 2024 | 25.54 | 25.66 | 25.26 | 25.28 | 24.59 | 126,137 |
| Jun 28, 2024 | 25.20 | 25.52 | 25.20 | 25.22 | 24.53 | 261,194 |
| Jun 27, 2024 | 25.56 | 25.56 | 25.12 | 25.22 | 24.53 | 129,761 |
| Jun 26, 2024 | 25.70 | 25.70 | 25.12 | 25.56 | 24.86 | 189,382 |
| Jun 25, 2024 | 25.58 | 25.84 | 25.34 | 25.76 | 25.05 | 186,594 |
| Jun 24, 2024 | 25.40 | 25.84 | 25.10 | 25.78 | 25.07 | 196,311 |
| Jun 21, 2024 | 25.30 | 25.54 | 24.94 | 25.06 | 24.37 | 451,715 |
| Jun 20, 2024 | 24.92 | 25.44 | 24.92 | 25.44 | 24.74 | 205,202 |
| Jun 19, 2024 | 25.00 | 25.10 | 24.84 | 24.90 | 24.22 | 342,001 |
| Jun 18, 2024 | 24.82 | 25.04 | 24.46 | 24.86 | 24.18 | 262,429 |
| Jun 17, 2024 | 24.88 | 25.14 | 24.54 | 24.54 | 23.87 | 355,337 |
| Jun 14, 2024 | 25.08 | 25.24 | 24.62 | 24.62 | 23.94 | 275,983 |
| Jun 13, 2024 | 25.68 | 25.74 | 25.08 | 25.08 | 24.39 | 256,257 |
| Jun 12, 2024 | 25.70 | 25.98 | 25.54 | 25.64 | 24.94 | 210,340 |
| Jun 11, 2024 | 26.00 | 26.10 | 25.60 | 25.60 | 24.90 | 283,944 |
| Jun 10, 2024 | 25.90 | 26.34 | 25.88 | 26.16 | 25.44 | 136,397 |
| Jun 7, 2024 | 26.32 | 26.58 | 25.92 | 26.12 | 25.40 | 217,533 |
| Jun 6, 2024 | 25.92 | 26.38 | 25.62 | 26.38 | 25.66 | 417,195 |
| Jun 5, 2024 | 26.24 | 27.00 | 26.00 | 26.28 | 25.56 | 609,483 |
| Jun 4, 2024 | 26.20 | 26.36 | 25.60 | 25.60 | 24.90 | 391,180 |
| Jun 3, 2024 | 26.66 | 27.04 | 26.40 | 26.40 | 25.67 | 235,549 |
| May 31, 2024 | 26.18 | 26.86 | 26.16 | 26.86 | 26.12 | 1,145,923 |
| May 30, 2024 | 26.22 | 26.58 | 26.06 | 26.30 | 25.58 | 102,355 |
| May 29, 2024 | 26.98 | 26.98 | 26.10 | 26.38 | 25.66 | 264,276 |
| May 28, 2024 | 26.80 | 27.18 | 26.80 | 26.96 | 26.22 | 113,247 |
| May 27, 2024 | 26.86 | 26.98 | 26.70 | 26.90 | 26.16 | 87,406 |
| May 24, 2024 | 26.46 | 26.80 | 26.44 | 26.76 | 26.02 | 99,766 |
| May 23, 2024 | 26.26 | 26.98 | 26.26 | 26.74 | 26.01 | 156,715 |
| May 22, 2024 | 27.00 | 27.00 | 26.06 | 26.54 | 25.81 | 274,104 |
| May 21, 2024 | 26.34 | 26.98 | 26.34 | 26.98 | 26.24 | 164,813 |
| May 20, 2024 | 26.30 | 26.70 | 26.30 | 26.60 | 25.87 | 103,757 |
| May 17, 2024 | 26.10 | 26.26 | 25.98 | 26.14 | 25.42 | 189,441 |
| May 16, 2024 | 25.60 | 26.16 | 25.60 | 25.90 | 25.19 | 196,101 |
| May 15, 2024 | 25.80 | 25.82 | 25.52 | 25.68 | 24.97 | 145,186 |
| May 14, 2024 | 25.74 | 25.86 | 25.44 | 25.80 | 25.09 | 158,684 |
| May 13, 2024 | 25.50 | 25.58 | 25.30 | 25.44 | 24.74 | 117,049 |
| May 10, 2024 | 25.46 | 25.82 | 25.38 | 25.48 | 24.78 | 158,126 |
| May 9, 2024 | 24.70 | 25.30 | 24.70 | 25.24 | 24.55 | 97,444 |
| May 8, 2024 | 25.70 | 25.70 | 24.70 | 24.70 | 24.02 | 369,801 |
| May 7, 2024 | 25.74 | 26.20 | 25.26 | 25.56 | 24.86 | 209,421 |
| May 6, 2024 | 25.64 | 25.96 | 25.64 | 25.84 | 25.13 | 50,759 |
| May 3, 2024 | 25.80 | 25.86 | 25.56 | 25.64 | 24.94 | 79,877 |
| May 2, 2024 | 25.12 | 25.70 | 25.12 | 25.70 | 24.99 | 153,824 |
| Apr 30, 2024 | 25.54 | 25.54 | 25.06 | 25.12 | 24.43 | 217,590 |
| Apr 29, 2024 | 25.48 | 25.58 | 25.24 | 25.44 | 24.74 | 106,840 |
| Apr 26, 2024 | 25.06 | 25.66 | 25.06 | 25.30 | 24.60 | 146,676 |
| Apr 25, 2024 | 25.12 | 25.22 | 24.76 | 25.08 | 24.39 | 124,303 |
| Apr 24, 2024 | 25.22 | 25.22 | 24.94 | 25.10 | 24.41 | 131,601 |
| Apr 23, 2024 | 25.12 | 25.14 | 24.70 | 24.70 | 24.02 | 146,513 |
| Apr 22, 2024 | 25.00 | 25.20 | 24.96 | 25.00 | 24.31 | 110,428 |
| Apr 19, 2024 | 24.70 | 25.06 | 24.50 | 25.00 | 24.31 | 193,257 |
| Apr 18, 2024 | 24.96 | 25.18 | 24.84 | 24.94 | 24.25 | 143,982 |
| Apr 17, 2024 | 25.42 | 25.56 | 24.84 | 24.84 | 24.16 | 218,471 |
| Apr 16, 2024 | 26.36 | 26.42 | 24.86 | 25.40 | 24.70 | 563,909 |
| Apr 15, 2024 | 26.94 | 27.32 | 26.90 | 27.04 | 26.30 | 91,182 |
| Apr 12, 2024 | 27.00 | 27.48 | 26.90 | 26.98 | 26.24 | 88,941 |
| Apr 11, 2024 | 27.10 | 27.48 | 26.86 | 26.86 | 26.12 | 200,233 |
| Apr 10, 2024 | 27.14 | 27.66 | 26.88 | 27.18 | 26.43 | 143,836 |
| Apr 9, 2024 | 26.78 | 27.28 | 26.70 | 27.02 | 26.28 | 176,686 |
| Apr 8, 2024 | 26.62 | 26.80 | 26.48 | 26.80 | 26.06 | 128,881 |
| Apr 5, 2024 | 26.68 | 26.90 | 26.52 | 26.72 | 25.99 | 129,544 |
| Apr 4, 2024 | 26.20 | 26.84 | 26.20 | 26.82 | 26.08 | 201,510 |
| Apr 3, 2024 | 25.66 | 26.24 | 25.42 | 26.24 | 25.52 | 143,409 |
| Apr 2, 2024 | 25.66 | 26.30 | 25.66 | 25.66 | 24.96 | 220,320 |
| Mar 28, 2024 | 26.18 | 26.24 | 25.74 | 26.00 | 25.29 | 170,826 |
| Mar 27, 2024 | 25.62 | 26.16 | 25.60 | 26.16 | 25.44 | 143,332 |
| Mar 26, 2024 | 25.82 | 25.82 | 25.52 | 25.68 | 24.97 | 139,670 |
| Mar 25, 2024 | 25.86 | 26.00 | 25.74 | 25.78 | 25.07 | 141,153 |
| Mar 22, 2024 | 25.70 | 25.98 | 25.68 | 25.92 | 25.21 | 132,724 |
| Mar 21, 2024 | 25.60 | 25.92 | 25.52 | 25.80 | 25.09 | 185,254 |
| Mar 20, 2024 | 24.88 | 25.40 | 24.70 | 25.40 | 24.70 | 168,909 |
| Mar 19, 2024 | 25.00 | 25.00 | 24.72 | 25.00 | 24.31 | 98,350 |
| Mar 18, 2024 | 25.00 | 25.24 | 24.90 | 25.10 | 24.41 | 87,329 |
| Mar 15, 2024 | 25.18 | 25.32 | 24.88 | 24.88 | 24.20 | 643,206 |
| Mar 14, 2024 | 25.70 | 25.74 | 25.08 | 25.38 | 24.68 | 238,168 |
| Mar 13, 2024 | 25.38 | 25.76 | 25.08 | 25.62 | 24.92 | 205,150 |
| Mar 12, 2024 | 24.60 | 25.48 | 24.56 | 25.28 | 24.59 | 262,551 |
| Mar 11, 2024 | 24.32 | 24.58 | 24.06 | 24.58 | 23.90 | 183,797 |
| Mar 8, 2024 | 24.50 | 24.56 | 24.20 | 24.44 | 23.77 | 141,639 |
| Mar 7, 2024 | 24.24 | 24.66 | 24.16 | 24.44 | 23.77 | 212,353 |
| Mar 6, 2024 | 24.50 | 24.84 | 24.36 | 24.36 | 23.69 | 132,364 |
| Mar 5, 2024 | 25.00 | 25.14 | 24.22 | 24.42 | 23.75 | 245,303 |
| Mar 4, 2024 | 25.50 | 25.60 | 25.00 | 25.10 | 24.41 | 164,893 |
| Mar 1, 2024 | 25.20 | 25.52 | 25.18 | 25.48 | 24.78 | 79,762 |
| Feb 29, 2024 | 25.42 | 25.44 | 25.04 | 25.24 | 24.55 | 481,213 |
| Feb 28, 2024 | 25.56 | 25.66 | 25.24 | 25.30 | 24.60 | 95,452 |
| Feb 27, 2024 | 25.22 | 25.66 | 25.22 | 25.58 | 24.88 | 164,205 |
| Feb 26, 2024 | 25.08 | 25.28 | 25.00 | 25.24 | 24.55 | 136,659 |
| Feb 23, 2024 | 25.10 | 25.46 | 25.08 | 25.14 | 24.45 | 101,062 |
| Feb 22, 2024 | 25.66 | 25.66 | 25.16 | 25.34 | 24.64 | 108,302 |
| Feb 21, 2024 | 25.46 | 25.50 | 25.20 | 25.20 | 24.51 | 77,769 |
| Feb 20, 2024 | 25.46 | 25.48 | 25.12 | 25.28 | 24.59 | 114,037 |
| Feb 19, 2024 | 25.70 | 25.80 | 25.34 | 25.46 | 24.76 | 118,107 |
| Feb 16, 2024 | 25.50 | 26.02 | 25.50 | 25.74 | 25.03 | 203,292 |
| Feb 15, 2024 | 25.34 | 25.56 | 25.26 | 25.30 | 24.60 | 162,487 |
| Feb 14, 2024 | 25.30 | 25.46 | 25.04 | 25.18 | 24.49 | 180,371 |
| Feb 13, 2024 | 25.82 | 26.00 | 25.24 | 25.34 | 24.64 | 213,146 |
| Feb 12, 2024 | 25.94 | 26.24 | 25.86 | 25.90 | 25.19 | 186,558 |
| Feb 9, 2024 | 26.46 | 26.46 | 25.78 | 25.88 | 25.17 | 113,513 |
| Feb 8, 2024 | 25.84 | 26.36 | 25.84 | 26.16 | 25.44 | 269,004 |
| Feb 7, 2024 | 27.00 | 27.10 | 25.84 | 25.90 | 25.19 | 485,969 |
| Feb 6, 2024 | 27.14 | 27.36 | 26.94 | 27.36 | 26.61 | 108,008 |
| Feb 5, 2024 | 27.20 | 27.48 | 26.76 | 27.00 | 26.26 | 149,815 |
| Feb 2, 2024 | 27.50 | 27.82 | 27.32 | 27.32 | 26.57 | 108,456 |
| Feb 1, 2024 | 27.54 | 27.70 | 27.38 | 27.58 | 26.82 | 157,503 |
| Jan 31, 2024 | 27.46 | 27.70 | 27.40 | 27.60 | 26.84 | 144,726 |
| Jan 30, 2024 | 28.00 | 28.06 | 27.20 | 27.42 | 26.67 | 188,824 |
| Jan 29, 2024 | 27.66 | 27.80 | 27.36 | 27.80 | 27.04 | 130,370 |
| Jan 26, 2024 | 27.94 | 27.94 | 27.56 | 27.66 | 26.90 | 96,726 |
| Jan 25, 2024 | 27.88 | 28.14 | 27.80 | 27.80 | 27.04 | 130,546 |
| Jan 24, 2024 | 28.00 | 28.04 | 27.68 | 27.90 | 27.13 | 203,039 |
| Jan 23, 2024 | 27.30 | 27.66 | 27.24 | 27.54 | 26.78 | 132,947 |
| Jan 22, 2024 | 26.92 | 27.30 | 26.74 | 27.26 | 26.51 | 178,857 |
| Jan 19, 2024 | 27.22 | 27.40 | 26.74 | 26.84 | 26.10 | 181,133 |
| Jan 18, 2024 | 26.56 | 27.16 | 26.42 | 27.08 | 26.34 | 201,715 |
| Jan 17, 2024 | 26.50 | 26.50 | 26.22 | 26.50 | 25.77 | 211,198 |
| Jan 16, 2024 | 26.48 | 26.76 | 26.30 | 26.76 | 26.02 | 187,174 |
| Jan 15, 2024 | 26.86 | 26.94 | 26.52 | 26.52 | 25.79 | 134,475 |
| Jan 12, 2024 | 26.56 | 26.76 | 26.46 | 26.70 | 25.97 | 153,757 |
| Jan 11, 2024 | 26.82 | 26.94 | 26.42 | 26.42 | 25.69 | 173,396 |
| Jan 10, 2024 | 26.82 | 26.98 | 26.60 | 26.70 | 25.97 | 123,672 |
| Jan 9, 2024 | 27.50 | 27.50 | 26.90 | 26.90 | 26.16 | 135,399 |
| Jan 8, 2024 | 27.46 | 27.50 | 27.06 | 27.48 | 26.73 | 85,590 |
| Jan 5, 2024 | 27.60 | 27.60 | 27.02 | 27.50 | 26.74 | 96,105 |
| Jan 4, 2024 | 27.50 | 27.68 | 27.38 | 27.68 | 26.92 | 257,846 |
| Jan 3, 2024 | 28.12 | 28.12 | 27.46 | 27.54 | 26.78 | 168,784 |
| Jan 2, 2024 | 28.60 | 28.68 | 28.02 | 28.40 | 27.62 | 187,321 |
| Dec 29, 2023 | 28.44 | 28.56 | 28.30 | 28.56 | 27.78 | 126,809 |
| Dec 28, 2023 | 28.90 | 28.90 | 28.40 | 28.46 | 27.68 | 115,635 |
| Dec 27, 2023 | 28.80 | 28.90 | 28.54 | 28.80 | 28.01 | 159,218 |
| Dec 22, 2023 | 28.70 | 28.96 | 28.70 | 28.84 | 28.05 | 94,006 |
| Dec 21, 2023 | 28.32 | 28.68 | 28.28 | 28.68 | 27.89 | 122,603 |
| Dec 20, 2023 | 28.74 | 29.08 | 28.60 | 28.70 | 27.91 | 142,951 |
| Dec 19, 2023 | 28.22 | 29.00 | 28.22 | 28.92 | 28.13 | 198,119 |
| Dec 18, 2023 | 28.38 | 29.02 | 28.22 | 28.74 | 27.95 | 248,024 |
| Dec 15, 2023 | 28.00 | 28.66 | 27.80 | 28.44 | 27.66 | 721,333 |
| Dec 14, 2023 | 27.46 | 28.06 | 27.32 | 27.96 | 27.19 | 449,079 |
| Dec 13, 2023 | 26.64 | 26.84 | 26.38 | 26.60 | 25.87 | 338,319 |
| Dec 12, 2023 | 26.60 | 27.16 | 26.54 | 26.74 | 26.01 | 301,594 |
| Dec 11, 2023 | 26.42 | 26.74 | 26.00 | 26.52 | 25.79 | 273,329 |
| Dec 8, 2023 | 26.14 | 26.72 | 26.10 | 26.58 | 25.85 | 98,168 |
| Dec 7, 2023 | 26.70 | 26.70 | 26.04 | 26.20 | 25.48 | 161,532 |
| Dec 6, 2023 | 26.40 | 26.86 | 26.40 | 26.70 | 25.97 | 136,599 |
| Dec 5, 2023 | 26.40 | 26.56 | 26.22 | 26.40 | 25.67 | 172,778 |
| Dec 4, 2023 | 26.50 | 26.62 | 26.30 | 26.44 | 25.71 | 109,273 |
| Dec 1, 2023 | 25.96 | 26.60 | 25.92 | 26.58 | 25.85 | 148,798 |
| Nov 30, 2023 | 26.12 | 26.12 | 25.82 | 25.82 | 25.11 | 534,085 |
| Nov 29, 2023 | 25.86 | 26.38 | 25.86 | 26.04 | 25.32 | 143,237 |
| Nov 28, 2023 | 26.00 | 26.04 | 25.70 | 26.04 | 25.32 | 139,972 |
| Nov 27, 2023 | 25.90 | 26.02 | 25.82 | 26.00 | 25.29 | 175,340 |
| Nov 24, 2023 | 26.18 | 26.18 | 25.90 | 26.10 | 25.38 | 71,418 |
| Nov 23, 2023 | 26.26 | 26.30 | 26.00 | 26.12 | 25.40 | 83,603 |
| Nov 22, 2023 | 25.94 | 26.32 | 25.84 | 25.94 | 25.23 | 176,138 |
| Nov 21, 2023 | 25.88 | 26.20 | 25.88 | 25.96 | 25.25 | 133,770 |
| Nov 20, 2023 | 26.30 | 26.30 | 25.74 | 26.04 | 25.32 | 128,715 |
| Nov 17, 2023 | 25.52 | 26.20 | 25.52 | 26.20 | 25.48 | 223,093 |
| Nov 16, 2023 | 25.96 | 26.12 | 25.38 | 25.38 | 24.68 | 226,807 |
| Nov 15, 2023 | 25.74 | 26.16 | 25.60 | 25.90 | 25.19 | 211,087 |
| Nov 14, 2023 | 24.90 | 25.80 | 24.80 | 25.64 | 24.94 | 238,096 |
| Nov 13, 2023 | 25.00 | 25.08 | 24.70 | 24.88 | 24.20 | 96,513 |
| Nov 10, 2023 | 25.00 | 25.00 | 24.66 | 24.78 | 24.10 | 133,385 |
| Nov 9, 2023 | 24.40 | 25.18 | 24.04 | 25.18 | 24.49 | 433,174 |
| Nov 8, 2023 | 23.58 | 24.70 | 23.58 | 24.04 | 23.38 | 242,656 |
Related Tickers
SZG.DE Salzgitter AG
19.13
+1.97%
ARRD.HM ArcelorMittal SA
24.10
-2.43%
T5Z.F Ternium S.A.
33.80
0.00%
001230.KS Dongkuk Holdings Co.,Ltd.
7,890.00
-0.25%
SZG.BE Salzgitter AG
18.71
+7.22%
NPS.DU Nippon Steel Corp
19.39
+0.27%
KCO.DE Kl?ckner & Co SE
4.4700
-1.76%
ALLEI.ST Alleima AB (publ)
72.20
+0.14%
SSAB-A.ST SSAB AB (publ)
55.70
-2.59%
APAM.AS Aperam S.A.
27.36
+5.47%