XETRA - Delayed Quote EUR
DATRON AG (DAR.DE)
At close: 5:36 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 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,085 |
| Oct 16, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,085 |
| Oct 15, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 21,343 |
| Oct 14, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 128 |
| Oct 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 797 |
| Oct 10, 2024 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 378 |
| Oct 9, 2024 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 3,116 |
| Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Oct 7, 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 39 |
| Oct 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Oct 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Oct 2, 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 38 |
| Oct 1, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1 |
| Sep 30, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 60 |
| Sep 27, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 25, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 24, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 69 |
| Sep 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 20, 2024 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 20 |
| Sep 19, 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 821 |
| Sep 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 16, 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 700 |
| Sep 13, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 12, 2024 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 579 |
| Sep 11, 2024 | 7.95 | 8.10 | 7.90 | 8.05 | 8.05 | 2,845 |
| Sep 10, 2024 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 261 |
| Sep 9, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,022 |
| Sep 6, 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 702 |
| Sep 5, 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1,445 |
| Sep 4, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 3, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 2, 2024 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 800 |
| Aug 30, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 27, 2024 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 80 |
| Aug 26, 2024 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | 616 |
| Aug 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 22, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 50 |
| Aug 21, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 20, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 19, 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | 500 |
| Aug 16, 2024 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | 2,000 |
| Aug 15, 2024 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 1,322 |
| Aug 14, 2024 | 8.90 | 8.90 | 7.85 | 7.85 | 7.85 | 4,446 |
| Aug 13, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Aug 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 8, 2024 | 8.80 | 8.85 | 8.65 | 8.80 | 8.80 | 900 |
| Aug 7, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2 |
| Aug 6, 2024 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | 668 |
| Aug 5, 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 853 |
| Aug 2, 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,380 |
| Aug 1, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 31, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 58 |
| Jul 30, 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1,069 |
| Jul 29, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 58 |
| Jul 26, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| Jul 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 19, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 600 |
| Jul 17, 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 221 |
| Jul 16, 2024 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 573 |
| Jul 15, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 319 |
| Jul 12, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 11, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 10, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 972 |
| Jul 9, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 11 |
| Jul 8, 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1 |
| Jul 5, 2024 | 9.20 | 9.20 | 8.15 | 9.10 | 9.10 | 11,092 |
| Jul 4, 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2 |
| Jul 3, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 2, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 1, 2024 | 0.20 Dividend | |||||
| Jul 1, 2024 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | 2,443 |
| Jun 28, 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.40 | 689 |
| Jun 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| Jun 26, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| Jun 25, 2024 | 9.65 | 9.65 | 9.35 | 9.40 | 9.20 | 3,500 |
| Jun 24, 2024 | 9.85 | 9.85 | 9.55 | 9.55 | 9.35 | 1,155 |
| Jun 21, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | - |
| Jun 20, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.69 | 1 |
| Jun 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | 2 |
| Jun 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - |
| Jun 17, 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.74 | 25 |
| Jun 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - |
| Jun 13, 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 3,864 |
| Jun 12, 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.18 | 486 |
| Jun 11, 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.48 | 727 |
| Jun 10, 2024 | 10.50 | 10.60 | 10.40 | 10.40 | 10.18 | 2,164 |
| Jun 7, 2024 | 9.85 | 10.30 | 9.75 | 10.30 | 10.09 | 1,344 |
| Jun 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Jun 5, 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 9.79 | 1,393 |
| Jun 4, 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.64 | 524 |
| Jun 3, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | - |
| May 31, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.35 | 530 |
| May 30, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| May 29, 2024 | 9.50 | 9.50 | 9.35 | 9.50 | 9.30 | 420 |
| May 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | - |
| May 27, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.40 | 1 |
| May 24, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.40 | 516 |
| May 23, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | - |
| May 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | - |
| May 21, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 83 |
| May 20, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.50 | 185 |
| May 17, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.50 | 500 |
| May 16, 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.45 | 1,753 |
| May 15, 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.40 | 3,002 |
| May 14, 2024 | 9.65 | 9.85 | 9.65 | 9.85 | 9.64 | 3,448 |
| May 13, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | - |
| May 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | - |
| May 9, 2024 | 9.95 | 9.95 | 9.85 | 9.90 | 9.69 | 252 |
| May 8, 2024 | 9.85 | 9.90 | 9.80 | 9.90 | 9.69 | 380 |
| May 7, 2024 | 9.65 | 9.85 | 9.50 | 9.85 | 9.64 | 4,591 |
| May 6, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.40 | 200 |
| May 3, 2024 | 9.10 | 9.40 | 9.05 | 9.40 | 9.20 | 805 |
| May 2, 2024 | 8.95 | 9.10 | 8.95 | 8.95 | 8.76 | 2,033 |
| Apr 30, 2024 | 8.90 | 9.00 | 8.90 | 9.00 | 8.81 | 572 |
| Apr 29, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.57 | 300 |
| Apr 26, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.57 | - |
| Apr 25, 2024 | 8.80 | 8.90 | 8.80 | 8.80 | 8.62 | 529 |
| Apr 24, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.57 | 271 |
| Apr 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | 445 |
| Apr 22, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.52 | - |
| Apr 19, 2024 | 8.85 | 8.85 | 8.75 | 8.75 | 8.57 | 500 |
| Apr 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.57 | - |
| Apr 17, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.62 | - |
| Apr 16, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.67 | - |
| Apr 15, 2024 | 9.10 | 9.10 | 8.80 | 8.85 | 8.67 | 2,698 |
| Apr 12, 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 8.86 | 981 |
| Apr 11, 2024 | 9.10 | 9.10 | 8.50 | 8.65 | 8.47 | 8,828 |
| Apr 10, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.01 | 530 |
| Apr 9, 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.16 | 770 |
| Apr 8, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.30 | - |
| Apr 5, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| Apr 4, 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.25 | 544 |
| Apr 3, 2024 | 9.65 | 9.65 | 9.55 | 9.55 | 9.35 | 1 |
| Apr 2, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.35 | 1,000 |
| Mar 28, 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.30 | 917 |
| Mar 27, 2024 | 9.50 | 9.55 | 9.45 | 9.45 | 9.25 | 2,582 |
| Mar 26, 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.45 | 2 |
| Mar 25, 2024 | 9.50 | 9.60 | 9.50 | 9.55 | 9.35 | 1,719 |
| Mar 22, 2024 | 9.60 | 9.60 | 9.50 | 9.50 | 9.30 | 115 |
| Mar 21, 2024 | 9.50 | 9.55 | 9.50 | 9.50 | 9.30 | 296 |
| Mar 20, 2024 | 9.15 | 9.35 | 9.15 | 9.35 | 9.16 | 1,745 |
| Mar 19, 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.01 | 250 |
| Mar 18, 2024 | 9.30 | 9.30 | 9.15 | 9.20 | 9.01 | 1,244 |
| Mar 15, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | - |
| Mar 14, 2024 | 9.35 | 9.50 | 9.35 | 9.35 | 9.16 | 944 |
| Mar 13, 2024 | 9.30 | 9.30 | 9.20 | 9.20 | 9.01 | 2,518 |
| Mar 12, 2024 | 9.20 | 9.40 | 9.20 | 9.40 | 9.20 | 773 |
| Mar 11, 2024 | 9.20 | 9.40 | 9.05 | 9.40 | 9.20 | 2,505 |
| Mar 8, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.16 | - |
| Mar 7, 2024 | 9.25 | 9.35 | 9.25 | 9.35 | 9.16 | 275 |
| Mar 6, 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.35 | 790 |
| Mar 5, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | - |
| Mar 4, 2024 | 9.50 | 9.65 | 9.50 | 9.60 | 9.40 | 388 |
| Mar 1, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.45 | 600 |
| Feb 29, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.50 | - |
| Feb 28, 2024 | 9.70 | 9.95 | 9.70 | 9.70 | 9.50 | 4,135 |
| Feb 27, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.40 | 100 |
| Feb 26, 2024 | 9.70 | 9.70 | 9.65 | 9.65 | 9.45 | 501 |
| Feb 23, 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.64 | 217 |
| Feb 22, 2024 | 9.75 | 9.80 | 9.65 | 9.75 | 9.55 | 3,001 |
| Feb 21, 2024 | 9.70 | 9.75 | 9.70 | 9.75 | 9.55 | 5,000 |
| Feb 20, 2024 | 9.75 | 10.00 | 9.75 | 9.85 | 9.64 | 2,600 |
| Feb 19, 2024 | 9.85 | 10.00 | 9.75 | 9.75 | 9.55 | 6,656 |
| Feb 16, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | - |
| Feb 15, 2024 | 9.85 | 9.90 | 9.85 | 9.90 | 9.69 | 147 |
| Feb 14, 2024 | 9.80 | 10.00 | 9.80 | 9.95 | 9.74 | 133 |
| Feb 13, 2024 | 9.80 | 10.00 | 9.80 | 9.95 | 9.74 | 330 |
| Feb 12, 2024 | 9.80 | 10.10 | 9.80 | 9.95 | 9.74 | 7,635 |
| Feb 9, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.64 | 170 |
| Feb 8, 2024 | 9.90 | 9.90 | 9.85 | 9.85 | 9.64 | 222 |
| Feb 7, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - |
| Feb 6, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - |
| Feb 5, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.74 | 128 |
| Feb 2, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Feb 1, 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.79 | 100 |
| Jan 31, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | 1,000 |
| Jan 30, 2024 | 9.65 | 10.00 | 9.65 | 10.00 | 9.79 | 7,493 |
| Jan 29, 2024 | 9.80 | 9.90 | 9.70 | 9.80 | 9.60 | 5,015 |
| Jan 26, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.55 | 104 |
| Jan 25, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | 1 |
| Jan 24, 2024 | 9.75 | 9.80 | 9.75 | 9.80 | 9.60 | 587 |
| Jan 23, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.69 | 255 |
| Jan 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| Jan 19, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jan 18, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | 1 |
| Jan 17, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| Jan 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| Jan 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| Jan 12, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | 255 |
| Jan 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | 491 |
| Jan 10, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| Jan 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Jan 8, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| Jan 5, 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 9.99 | 1,000 |
| Jan 4, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| Jan 3, 2024 | 10.30 | 10.30 | 10.20 | 10.30 | 10.09 | 230 |
| Jan 2, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Dec 29, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 9.99 | 1,609 |
| Dec 28, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Dec 27, 2023 | 10.10 | 10.20 | 10.10 | 10.20 | 9.99 | 340 |
| Dec 22, 2023 | 10.10 | 10.10 | 9.90 | 10.10 | 9.89 | 1,240 |
| Dec 21, 2023 | 9.95 | 10.10 | 9.95 | 10.10 | 9.89 | 1,146 |
| Dec 20, 2023 | 9.75 | 9.85 | 9.60 | 9.85 | 9.64 | 1,406 |
| Dec 19, 2023 | 9.45 | 9.60 | 9.45 | 9.60 | 9.40 | 1,520 |
| Dec 18, 2023 | 10.00 | 10.00 | 9.60 | 9.65 | 9.45 | 5,200 |
| Dec 15, 2023 | 10.00 | 10.30 | 10.00 | 10.10 | 9.89 | 1,252 |
| Dec 14, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Dec 13, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Dec 12, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Dec 11, 2023 | 9.85 | 10.00 | 9.85 | 10.00 | 9.79 | 9,499 |
| Dec 8, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Dec 7, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Dec 6, 2023 | 9.95 | 9.95 | 9.90 | 9.95 | 9.74 | 105 |
| Dec 5, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| Dec 4, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
| Dec 1, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Nov 30, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | 518 |
| Nov 29, 2023 | 9.80 | 10.20 | 9.80 | 10.20 | 9.99 | 1,580 |
| Nov 28, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | 400 |
| Nov 27, 2023 | 10.10 | 10.10 | 9.70 | 10.00 | 9.79 | 1,486 |
| Nov 24, 2023 | 10.10 | 10.20 | 10.10 | 10.20 | 9.99 | 315 |
| Nov 23, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Nov 22, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Nov 21, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Nov 20, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 9.99 | - |
| Nov 17, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| Nov 16, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| Nov 15, 2023 | 10.20 | 10.30 | 10.20 | 10.30 | 10.09 | 200 |
| Nov 14, 2023 | 10.20 | 10.30 | 10.20 | 10.30 | 10.09 | 200 |
| Nov 13, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | - |
| Nov 10, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | - |
| Nov 9, 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.18 | - |
| Nov 8, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | 90 |
| Nov 7, 2023 | 10.40 | 10.50 | 10.40 | 10.50 | 10.28 | 486 |
| Nov 6, 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 9.99 | 200 |
| Nov 3, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.09 | - |
| Nov 2, 2023 | 10.20 | 10.20 | 10.10 | 10.20 | 9.99 | 1,042 |
| Nov 1, 2023 | 9.75 | 9.85 | 9.75 | 9.85 | 9.64 | 524 |
| Oct 31, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | - |
| Oct 30, 2023 | 9.65 | 9.65 | 9.55 | 9.55 | 9.35 | 2 |
| Oct 27, 2023 | 9.70 | 9.70 | 9.50 | 9.55 | 9.35 | 1,340 |
| Oct 26, 2023 | 9.40 | 9.80 | 9.40 | 9.80 | 9.60 | 619 |
| Oct 25, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.35 | - |
| Oct 24, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.35 | - |
| Oct 23, 2023 | 9.65 | 9.65 | 9.55 | 9.55 | 9.35 | 7,967 |
| Oct 20, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 333 |
| Oct 19, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 1,700 |
| Oct 18, 2023 | 9.95 | 9.95 | 9.85 | 9.85 | 9.64 | 6,855 |
| Oct 17, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.89 | - |
Related Tickers
SEW.DE Semperit Aktiengesellschaft Holding
11.30
-3.25%
MXHN.DE MAX Automation SE
5.80
+3.57%
RSL2.DE R. STAHL AG
19.50
0.00%
ILT.DE Illinois Tool Works Inc.
239.90
+0.13%
PAR.DE Parker-Hannifin Corporation
587.60
-0.07%
S9I.DE Stemmer Imaging AG
48.30
-0.41%
GSC1.DE Gesco SE
13.90
0.00%
XY6.DE Xylem Inc.
125.45
-0.79%
WSU.DE WashTec AG
38.80
-0.51%
TTR1.DE technotrans SE
15.95
-1.54%