11.06
-0.02(-0.18%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2024 | 11.18 | 11.08 | 11.08 | 11.18 | 11.02 | 70,204 |
| July 10, 2024 | 11.1 | 11.08 | 11.08 | 11.16 | 11.08 | 25,100 |
| July 09, 2024 | 11.1 | 11.08 | 11.08 | 11.3 | 11.08 | 43,350 |
| July 08, 2024 | 11.2 | 11.1 | 11.1 | 11.2 | 11.06 | 25,273 |
| July 05, 2024 | 11.1 | 11.1 | 11.1 | 11.18 | 11.08 | 51,938 |
| July 04, 2024 | 11.12 | 11.16 | 11.16 | 11.18 | 11.12 | 11,737 |
| July 03, 2024 | 11.08 | 11.22 | 11.22 | 11.22 | 11.08 | 59,753 |
| July 02, 2024 | 11.18 | 11.08 | 11.08 | 11.22 | 11.08 | 26,204 |
| July 01, 2024 | 11.18 | 11.2 | 11.2 | 11.24 | 11.18 | 34,256 |
| June 28, 2024 | 11.1 | 11.2 | 11.2 | 11.2 | 11.1 | 11,447 |
| June 27, 2024 | 11.16 | 11.18 | 11.18 | 11.22 | 11.16 | 34,456 |
| June 26, 2024 | 11.16 | 11.18 | 11.18 | 11.24 | 11.14 | 29,290 |
| June 25, 2024 | 11.12 | 11.2 | 11.2 | 11.24 | 11.12 | 20,877 |
| June 24, 2024 | 11.26 | 11.14 | 11.14 | 11.26 | 11.12 | 27,681 |
| June 21, 2024 | 11.1 | 11.46 | 11.46 | 11.46 | 11.1 | 247,043 |
| June 20, 2024 | 11.1 | 11.1 | 11.1 | 11.16 | 11.1 | 29,107 |
| June 19, 2024 | 11.08 | 11.1 | 11.1 | 11.32 | 11.08 | 120,063 |
| June 18, 2024 | 11.08 | 11.08 | 11.08 | 11.12 | 11.08 | 73,091 |
| June 17, 2024 | 11.1 | 11.1 | 11.1 | 11.16 | 11.08 | 43,162 |
| June 14, 2024 | 11.12 | 11.08 | 11.08 | 11.12 | 11.04 | 78,443 |
| June 13, 2024 | 11.1 | 11.1 | 11.1 | 11.14 | 11.1 | 4,720 |
| June 12, 2024 | 11.14 | 11.1 | 11.1 | 11.14 | 11.1 | 21,174 |
| June 11, 2024 | 11.08 | 11.1 | 11.1 | 11.14 | 11.08 | 16,671 |
| June 10, 2024 | 11.08 | 11.1 | 11.1 | 11.1 | 10.98 | 70,497 |
| June 07, 2024 | 11.18 | 11.1 | 11.1 | 11.18 | 11.1 | 6,908 |
| June 06, 2024 | 11.12 | 11.12 | 11.12 | 11.24 | 11.12 | 59,038 |
| June 05, 2024 | 11.16 | 11.18 | 11.18 | 11.18 | 11.1 | 23,777 |
| June 04, 2024 | 11.02 | 11.14 | 11.14 | 11.18 | 11.02 | 44,458 |
| June 03, 2024 | 11.02 | 11.04 | 11.04 | 11.1 | 10.98 | 73,390 |
| May 31, 2024 | 11.14 | 11.08 | 11.08 | 11.16 | 11 | 79,906 |
| May 30, 2024 | 10.68 | 10.6 | 10.6 | 10.68 | 10.58 | 9,792 |
| May 29, 2024 | 10.6 | 10.6 | 10.6 | 10.64 | 10.6 | 12,969 |
| May 28, 2024 | 10.58 | 10.6 | 10.6 | 10.68 | 10.58 | 16,604 |
| May 27, 2024 | 10.5 | 10.6 | 10.6 | 10.66 | 10.5 | 9,672 |
| May 24, 2024 | 10.54 | 10.5 | 10.5 | 10.54 | 10.46 | 4,016 |
| May 23, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.4 | 7,573 |
| May 22, 2024 | 10.38 | 10.4 | 10.4 | 10.46 | 10.32 | 5,601 |
| May 21, 2024 | 10.26 | 10.32 | 10.32 | 10.42 | 10.26 | 13,745 |
| May 20, 2024 | 10.26 | 10.32 | 10.32 | 10.32 | 10.26 | 2,957 |
| May 17, 2024 | 10.26 | 10.2 | 10.2 | 10.36 | 10.2 | 31,167 |
| May 16, 2024 | 10.32 | 10.34 | 10.34 | 10.38 | 10.28 | 12,527 |
| May 15, 2024 | 10.26 | 10.36 | 10.36 | 10.44 | 10.24 | 11,350 |
| May 14, 2024 | 10.22 | 10.3 | 10.3 | 10.4 | 10.22 | 18,163 |
| May 13, 2024 | 10.2 | 10.28 | 10.28 | 10.32 | 10.2 | 19,241 |
| May 10, 2024 | 10.3 | 10.24 | 10.24 | 10.3 | 10.2 | 11,938 |
| May 09, 2024 | 10.4 | 10.32 | 10.32 | 10.46 | 10.3 | 3,445 |
| May 08, 2024 | 10.38 | 10.5 | 10.5 | 10.58 | 10.36 | 28,715 |
| May 07, 2024 | 10.58 | 10.36 | 10.36 | 10.58 | 10.3 | 12,394 |
| May 06, 2024 | 10.44 | 10.48 | 10.48 | 10.52 | 10.42 | 2,949 |
| May 03, 2024 | 10.58 | 10.44 | 10.44 | 10.58 | 10.44 | 7,946 |
| May 02, 2024 | 10.6 | 10.5 | 10.5 | 10.6 | 10.42 | 11,245 |
| April 30, 2024 | 10.52 | 10.5 | 10.5 | 10.58 | 10.44 | 10,322 |
| April 29, 2024 | 10.5 | 10.52 | 10.52 | 10.58 | 10.46 | 5,503 |
| April 26, 2024 | 10.54 | 10.5 | 10.5 | 10.56 | 10.42 | 32,734 |
| April 25, 2024 | 10.64 | 10.5 | 10.5 | 10.64 | 10.44 | 12,457 |
| April 24, 2024 | 10.5 | 10.54 | 10.54 | 10.6 | 10.5 | 2,576 |
| April 23, 2024 | 10.5 | 10.52 | 10.52 | 10.56 | 10.5 | 5,804 |
| April 22, 2024 | 10.6 | 10.56 | 10.56 | 10.64 | 10.5 | 8,188 |
| April 19, 2024 | 10.5 | 10.54 | 10.54 | 10.56 | 10.42 | 17,513 |
| April 18, 2024 | 10.52 | 10.58 | 10.58 | 10.68 | 10.42 | 6,136 |