XETRA - Delayed Quote EUR
H2APEX Group SCA (H2A.DE)
At close: October 25 at 5:35 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 25, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.6800 | 4.6800 | 1,294 |
| Oct 24, 2024 | 4.7000 | 4.7000 | 4.6600 | 4.6600 | 4.6600 | 530 |
| Oct 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 22, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | 3,495 |
| Oct 21, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 6,568 |
| Oct 18, 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8000 | 4.8000 | 2,286 |
| Oct 17, 2024 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | 4.8000 | 50 |
| Oct 16, 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 175 |
| Oct 15, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Oct 14, 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7600 | 4.7600 | 7,688 |
| Oct 11, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Oct 10, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 9, 2024 | 4.7000 | 4.7000 | 4.6800 | 4.7000 | 4.7000 | 9,717 |
| Oct 8, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Oct 7, 2024 | 4.4000 | 4.4000 | 4.3400 | 4.3400 | 4.3400 | 1,981 |
| Oct 4, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.2800 | 4.2800 | 2,709 |
| Oct 3, 2024 | 4.5800 | 4.5800 | 4.5200 | 4.5200 | 4.5200 | 895 |
| Oct 2, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Oct 1, 2024 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | 4.3800 | 1,220 |
| Sep 30, 2024 | 4.1800 | 4.3000 | 4.1800 | 4.2200 | 4.2200 | 1,388 |
| Sep 27, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Sep 26, 2024 | 4.0800 | 4.0800 | 4.0400 | 4.0400 | 4.0400 | 874 |
| Sep 25, 2024 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | 4.2000 | 13,377 |
| Sep 24, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3600 | 4.3600 | 925 |
| Sep 23, 2024 | 4.5000 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | 5,462 |
| Sep 20, 2024 | 4.6800 | 4.6800 | 4.5000 | 4.5000 | 4.5000 | 5,670 |
| Sep 19, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Sep 18, 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | 720 |
| Sep 17, 2024 | 4.9600 | 4.9600 | 4.7600 | 4.7600 | 4.7600 | 275 |
| Sep 16, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Sep 13, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Sep 12, 2024 | 4.8000 | 4.8000 | 4.7200 | 4.7200 | 4.7200 | 1,597 |
| Sep 11, 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7200 | 4.7200 | 7,268 |
| Sep 10, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Sep 9, 2024 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 1,520 |
| Sep 6, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Sep 5, 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 524 |
| Sep 4, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,200 |
| Sep 3, 2024 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | 4.9800 | 1,629 |
| Sep 2, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 505 |
| Aug 30, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 300 |
| Aug 29, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Aug 28, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 825 |
| Aug 27, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 964 |
| Aug 26, 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.2000 | 486 |
| Aug 23, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 240 |
| Aug 22, 2024 | 5.1500 | 5.4500 | 5.1000 | 5.2000 | 5.2000 | 4,698 |
| Aug 21, 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3000 | 5.3000 | 3,953 |
| Aug 20, 2024 | 5.3500 | 5.4000 | 5.2500 | 5.2500 | 5.2500 | 4,196 |
| Aug 19, 2024 | 5.3000 | 5.3500 | 5.2000 | 5.3000 | 5.3000 | 5,944 |
| Aug 16, 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| Aug 15, 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.3000 | 16 |
| Aug 14, 2024 | 5.3000 | 5.6000 | 5.2500 | 5.2500 | 5.2500 | 3,840 |
| Aug 13, 2024 | 5.5000 | 5.5000 | 5.3000 | 5.3000 | 5.3000 | 14,054 |
| Aug 12, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 600 |
| Aug 9, 2024 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | 5.1500 | 844 |
| Aug 8, 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | 30 |
| Aug 7, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 6, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 5, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| Aug 2, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Aug 1, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Jul 31, 2024 | 5.3500 | 5.4500 | 5.3500 | 5.4500 | 5.4500 | 20 |
| Jul 30, 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Jul 29, 2024 | 5.5500 | 5.5500 | 5.4500 | 5.4500 | 5.4500 | 913 |
| Jul 26, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 6,274 |
| Jul 25, 2024 | 5.6500 | 5.8500 | 5.6500 | 5.8500 | 5.8500 | 5,500 |
| Jul 24, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 23, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jul 22, 2024 | 5.6000 | 5.6500 | 5.5500 | 5.5500 | 5.5500 | 118 |
| Jul 19, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6500 | 5.6500 | 1,399 |
| Jul 18, 2024 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 120 |
| Jul 17, 2024 | 5.8000 | 5.9000 | 5.8000 | 5.9000 | 5.9000 | 76 |
| Jul 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 15, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 12, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 2,196 |
| Jul 11, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Jul 10, 2024 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | 5.7000 | 1,076 |
| Jul 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 8, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 23 |
| Jul 5, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jul 4, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Jul 3, 2024 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | 6.0500 | 31 |
| Jul 2, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jul 1, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 28, 2024 | 5.6500 | 5.9500 | 5.6500 | 5.8500 | 5.8500 | 2,219 |
| Jun 27, 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Jun 26, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.5500 | 5.5500 | 11,495 |
| Jun 25, 2024 | 5.8000 | 5.8000 | 5.5000 | 5.6000 | 5.6000 | 1,822 |
| Jun 24, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 784 |
| Jun 21, 2024 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 841 |
| Jun 20, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 19, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 18, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 17, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jun 14, 2024 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | 5.9500 | 937 |
| Jun 13, 2024 | 6.2500 | 6.4000 | 6.1500 | 6.1500 | 6.1500 | 2,784 |
| Jun 12, 2024 | 6.1500 | 6.4000 | 6.1500 | 6.3500 | 6.3500 | 1,989 |
| Jun 11, 2024 | 5.9500 | 6.2000 | 5.9500 | 6.1000 | 6.1000 | 1,648 |
| Jun 10, 2024 | 6.0500 | 6.0500 | 5.8000 | 5.8500 | 5.8500 | 3,407 |
| Jun 7, 2024 | 6.0000 | 6.4500 | 6.0000 | 6.2000 | 6.2000 | 5,243 |
| Jun 6, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 5, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 4, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jun 3, 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | 926 |
| May 31, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 458 |
| May 30, 2024 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | 5.6000 | 73 |
| May 29, 2024 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | 5.6000 | 283 |
| May 28, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 632 |
| May 27, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| May 24, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| May 23, 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | 1,024 |
| May 22, 2024 | 5.9000 | 5.9000 | 5.6500 | 5.6500 | 5.6500 | 1,682 |
| May 21, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 20, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| May 17, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 900 |
| May 16, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 15, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 14, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| May 13, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| May 10, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.1000 | 6.1000 | 1,231 |
| May 9, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| May 8, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| May 7, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| May 6, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 150 |
| May 3, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 1,046 |
| May 2, 2024 | 6.2000 | 6.2000 | 6.0500 | 6.0500 | 6.0500 | 150 |
| Apr 30, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Apr 29, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Apr 26, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| Apr 25, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 24, 2024 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 592 |
| Apr 23, 2024 | 6.1000 | 6.1000 | 6.0000 | 6.0000 | 6.0000 | 94 |
| Apr 22, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 18, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 17, 2024 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | 6.0000 | 4,035 |
| Apr 16, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Apr 15, 2024 | 6.2000 | 6.2000 | 6.1500 | 6.1500 | 6.1500 | 158 |
| Apr 12, 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| Apr 11, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 10, 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| Apr 9, 2024 | 6.4500 | 6.4500 | 5.9500 | 5.9500 | 5.9500 | 2,866 |
| Apr 8, 2024 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Apr 5, 2024 | 6.5000 | 6.5500 | 6.3000 | 6.5500 | 6.5500 | 13,211 |
| Apr 4, 2024 | 5.9000 | 6.6000 | 5.9000 | 6.6000 | 6.6000 | 7,279 |
| Apr 3, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Apr 2, 2024 | 6.2000 | 6.2000 | 5.8500 | 6.0000 | 6.0000 | 1,583 |
| Mar 28, 2024 | 6.2500 | 6.2500 | 6.2000 | 6.2000 | 6.2000 | 500 |
| Mar 27, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Mar 26, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Mar 25, 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | - |
| Mar 22, 2024 | 6.3000 | 6.4000 | 6.3000 | 6.3500 | 6.3500 | 1,027 |
| Mar 21, 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| Mar 20, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 6.2000 | 792 |
| Mar 19, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Mar 18, 2024 | 6.3500 | 6.3500 | 5.9500 | 5.9500 | 5.9500 | 2,877 |
| Mar 15, 2024 | 6.2000 | 6.3500 | 6.2000 | 6.3500 | 6.3500 | 2,310 |
| Mar 14, 2024 | 6.2000 | 6.5000 | 6.2000 | 6.2000 | 6.2000 | 4,983 |
| Mar 13, 2024 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | 6.1000 | 591 |
| Mar 12, 2024 | 5.8500 | 6.0000 | 5.8500 | 5.9500 | 5.9500 | 2,647 |
| Mar 11, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Mar 8, 2024 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | 5.8000 | 324 |
| Mar 7, 2024 | 5.7000 | 5.9000 | 5.5000 | 5.7500 | 5.7500 | 2,483 |
| Mar 6, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Mar 5, 2024 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | 5.7500 | 1,134 |
| Mar 4, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Mar 1, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Feb 29, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Feb 28, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Feb 27, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Feb 26, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 726 |
| Feb 23, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Feb 22, 2024 | 5.7000 | 5.8500 | 5.6500 | 5.8500 | 5.8500 | 1,700 |
| Feb 21, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | 5.6000 | 571 |
| Feb 20, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 750 |
| Feb 19, 2024 | 6.2000 | 6.2000 | 5.5000 | 5.8000 | 5.8000 | 7,343 |
| Feb 16, 2024 | 6.2000 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 22,674 |
| Feb 15, 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| Feb 14, 2024 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | 5.9500 | 1,000 |
| Feb 13, 2024 | 5.9000 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 905 |
| Feb 12, 2024 | 5.9000 | 6.0000 | 5.8500 | 5.8500 | 5.8500 | 3,313 |
| Feb 9, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 1,781 |
| Feb 8, 2024 | 5.7500 | 5.9000 | 5.7500 | 5.8500 | 5.8500 | 3,652 |
| Feb 7, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Feb 6, 2024 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 88 |
| Feb 5, 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Feb 2, 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | 5.7000 | 175 |
| Feb 1, 2024 | 5.8000 | 5.8500 | 5.7000 | 5.7000 | 5.7000 | 2,676 |
| Jan 31, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 2,048 |
| Jan 30, 2024 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | 5.8500 | 7,739 |
| Jan 29, 2024 | 5.7500 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 3,079 |
| Jan 26, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jan 25, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Jan 24, 2024 | 5.9000 | 5.9000 | 5.8500 | 5.8500 | 5.8500 | 445 |
| Jan 23, 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | - |
| Jan 22, 2024 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | 5.9000 | 4,480 |
| Jan 19, 2024 | 5.9000 | 5.9500 | 5.8500 | 5.8500 | 5.8500 | 3,545 |
| Jan 18, 2024 | 6.0500 | 6.0500 | 5.8000 | 5.9000 | 5.9000 | 23,415 |
| Jan 17, 2024 | 5.4000 | 5.9000 | 5.3500 | 5.9000 | 5.9000 | 26,539 |
| Jan 16, 2024 | 5.3500 | 5.7000 | 5.3500 | 5.3500 | 5.3500 | 6,850 |
| Jan 15, 2024 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | 5.3500 | 18,425 |
| Jan 12, 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | 5.5000 | 873 |
| Jan 11, 2024 | 5.0000 | 5.4000 | 5.0000 | 5.3500 | 5.3500 | 2,364 |
| Jan 10, 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 1,078 |
| Jan 9, 2024 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | 4.6800 | 161 |
| Jan 8, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 5, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 4, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 3, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | 4.6000 | 220 |
| Jan 2, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Dec 29, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Dec 28, 2023 | 5.0000 | 5.0000 | 4.6000 | 4.6000 | 4.6000 | 5,575 |
| Dec 27, 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Dec 22, 2023 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 21, 2023 | 4.9200 | 4.9200 | 4.8800 | 4.8800 | 4.8800 | 364 |
| Dec 20, 2023 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Dec 19, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 18, 2023 | 4.9600 | 5.0500 | 4.9000 | 5.0500 | 5.0500 | 2,030 |
| Dec 15, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 14, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 13, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 12, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Dec 11, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Dec 8, 2023 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 343 |
| Dec 7, 2023 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 5.2000 | 1,988 |
| Dec 6, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Dec 5, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Dec 4, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 200 |
| Dec 1, 2023 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Nov 30, 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Nov 29, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Nov 28, 2023 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 751 |
| Nov 27, 2023 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 24, 2023 | 5.3500 | 5.3500 | 5.0500 | 5.2000 | 5.2000 | 1,535 |
| Nov 23, 2023 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| Nov 22, 2023 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | 5.4500 | 10,169 |
| Nov 21, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 20, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 17, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Nov 16, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 15, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 14, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 13, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 10, 2023 | 5.6000 | 5.7000 | 5.6000 | 5.7000 | 5.7000 | 650 |
| Nov 9, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Nov 8, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 300 |
| Nov 7, 2023 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Nov 6, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Nov 3, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Nov 2, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Nov 1, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 853 |
| Oct 31, 2023 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | 5.5500 | 832 |
| Oct 30, 2023 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| Oct 27, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Oct 26, 2023 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Oct 25, 2023 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | 5.6500 | 400 |
Related Tickers
AP3.DE Air Products and Chemicals, Inc.
296.10
-0.87%
AMC.DE Albemarle Corporation
88.08
+1.86%
UZU.DE Uzin Utz SE
48.60
+0.41%
BNN.DE BRAIN Biotech AG
2.3400
-6.40%
MZX.DE Masterflex SE
8.86
+0.68%
NTG.DE Nabaltec AG
14.65
-3.30%
ACT.DE AlzChem Group AG
55.60
+0.72%
FPE3.DE Fuchs SE
41.44
+0.34%
FPE.DE Fuchs SE
32.30
-0.46%
AIL.DE L'Air Liquide S.A.
167.50
-0.37%