11.52
+0.24(+2.13%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 28, 2024 | 11.2 | 11.5 | 11.5 | 11.5 | 11.2 | 67,212 |
| February 27, 2024 | 11.3 | 11.2 | 11.2 | 11.32 | 11.2 | 0 |
| February 26, 2024 | 11.2 | 11.32 | 11.32 | 11.36 | 11.2 | 0 |
| February 23, 2024 | 11.26 | 11.2 | 11.2 | 11.28 | 11.18 | 0 |
| February 22, 2024 | 11.16 | 11.26 | 11.26 | 11.38 | 11.08 | 0 |
| February 21, 2024 | 11.24 | 11.12 | 11.12 | 11.24 | 11.1 | 0 |
| February 20, 2024 | 10.84 | 11.22 | 11.22 | 11.28 | 10.84 | 0 |
| February 19, 2024 | 11.46 | 10.84 | 10.84 | 11.46 | 10.7 | 0 |
| February 16, 2024 | 11.5 | 11.48 | 11.48 | 11.52 | 11.48 | 0 |
| February 15, 2024 | 11.52 | 11.5 | 11.5 | 11.52 | 11.5 | 0 |
| February 14, 2024 | 11.5 | 11.52 | 11.52 | 11.58 | 11.5 | 0 |
| February 13, 2024 | 11.46 | 11.5 | 11.5 | 11.5 | 11.46 | 0 |
| February 12, 2024 | 11.52 | 11.48 | 11.48 | 11.52 | 11.48 | 0 |
| February 09, 2024 | 11.5 | 11.52 | 11.52 | 11.52 | 11.5 | 0 |
| February 08, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.48 | 302 |
| February 07, 2024 | 11.52 | 11.5 | 11.5 | 11.52 | 11.46 | 695 |
| February 06, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.5 | 1,628 |
| February 05, 2024 | 11.48 | 11.5 | 11.5 | 11.54 | 11.48 | 1,439 |
| February 02, 2024 | 11.5 | 11.5 | 11.5 | 11.52 | 11.5 | 1,677 |
| February 01, 2024 | 11.48 | 11.52 | 11.52 | 11.54 | 11.48 | 487 |
| January 31, 2024 | 11.52 | 11.5 | 11.5 | 11.54 | 11.48 | 2,263 |
| January 30, 2024 | 11.5 | 11.52 | 11.52 | 11.52 | 11.48 | 2,509 |
| January 29, 2024 | 11.48 | 11.5 | 11.5 | 11.52 | 11.46 | 946 |
| January 26, 2024 | 11.46 | 11.48 | 11.48 | 11.52 | 11.46 | 1,118 |
| January 25, 2024 | 11.5 | 11.5 | 11.5 | 11.52 | 11.48 | 2,333 |
| January 24, 2024 | 11.5 | 11.5 | 11.5 | 11.5 | 11.48 | 10,278 |
| January 23, 2024 | 11.5 | 11.5 | 11.5 | 11.52 | 11.48 | 798 |
| January 22, 2024 | 11.5 | 11.5 | 11.5 | 11.52 | 11.46 | 654 |
| January 19, 2024 | 11.54 | 11.5 | 11.5 | 11.54 | 11.5 | 4,497 |
| January 18, 2024 | 11.56 | 11.54 | 11.54 | 11.56 | 11.52 | 816 |
| January 17, 2024 | 11.52 | 11.56 | 11.56 | 11.56 | 11.44 | 2,739 |
| January 16, 2024 | 11.5 | 11.52 | 11.52 | 11.56 | 11.5 | 3,963 |
| January 15, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.5 | 284 |
| January 12, 2024 | 11.56 | 11.52 | 11.52 | 11.56 | 11.52 | 2,499 |
| January 11, 2024 | 11.54 | 11.5 | 11.5 | 11.54 | 11.5 | 1,048 |
| January 10, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.5 | 804 |
| January 09, 2024 | 11.54 | 11.5 | 11.5 | 11.54 | 11.5 | 1,092 |
| January 08, 2024 | 11.5 | 11.5 | 11.5 | 11.54 | 11.5 | 2,679 |
| January 05, 2024 | 11.52 | 11.54 | 11.54 | 11.54 | 11.5 | 1,733 |
| January 04, 2024 | 11.52 | 11.5 | 11.5 | 11.52 | 11.5 | 3,285 |
| January 03, 2024 | 11.48 | 11.56 | 11.56 | 11.56 | 11.48 | 4,744 |
| January 02, 2024 | 11.5 | 11.48 | 11.48 | 11.52 | 11.44 | 4,046 |
| December 29, 2023 | 11.5 | 11.5 | 11.5 | 11.58 | 11.5 | 7,255 |
| December 28, 2023 | 11.5 | 11.52 | 11.52 | 11.52 | 11.46 | 5,253 |
| December 27, 2023 | 11.46 | 11.5 | 11.5 | 11.52 | 11.46 | 7,089 |
| December 22, 2023 | 11.46 | 11.48 | 11.48 | 11.52 | 11.46 | 6,668 |
| December 21, 2023 | 11.46 | 11.48 | 11.48 | 11.52 | 11.38 | 9,160 |
| December 20, 2023 | 11.08 | 11.46 | 11.46 | 11.58 | 11.08 | 135,434 |
| December 19, 2023 | 6.88 | 11.12 | 11.12 | 11.5 | 6.75 | 62,117 |
| December 18, 2023 | 7.14 | 6.88 | 6.88 | 7.14 | 6.76 | 15,554 |
| December 15, 2023 | 7.46 | 7.15 | 7.15 | 7.51 | 7.1 | 8,480 |
| December 14, 2023 | 7.1 | 7.33 | 7.33 | 7.47 | 7.1 | 7,053 |
| December 13, 2023 | 7.11 | 7.13 | 7.13 | 7.15 | 7.01 | 1,933 |
| December 12, 2023 | 7.2 | 7.09 | 7.09 | 7.23 | 7.08 | 4,308 |
| December 11, 2023 | 7.29 | 7.2 | 7.2 | 7.29 | 7.1 | 8,846 |
| December 08, 2023 | 7.02 | 7.19 | 7.19 | 7.22 | 7 | 5,539 |
| December 07, 2023 | 7.06 | 7 | 7 | 7.16 | 6.92 | 4,778 |
| December 06, 2023 | 7.19 | 7.06 | 7.06 | 7.19 | 7.06 | 4,598 |
| December 05, 2023 | 7.17 | 7.19 | 7.19 | 7.2 | 7.06 | 2,187 |
| December 04, 2023 | 7.4 | 7.06 | 7.06 | 7.4 | 7.06 | 3,113 |
