XETRA - Delayed Quote EUR
Laiqon AG (LQAG.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 24, 2024 | 4.8400 | 4.9900 | 4.8000 | 4.8800 | 4.8800 | 29,229 |
| Oct 23, 2024 | 4.9100 | 4.9100 | 4.7000 | 4.7400 | 4.7400 | 47,636 |
| Oct 22, 2024 | 5.0600 | 5.0800 | 4.9000 | 4.9900 | 4.9900 | 12,692 |
| Oct 21, 2024 | 4.4100 | 5.0800 | 4.4100 | 5.0800 | 5.0800 | 44,855 |
| Oct 18, 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4000 | 4.4000 | 1,020 |
| Oct 17, 2024 | 4.5000 | 4.5000 | 4.3400 | 4.4000 | 4.4000 | 7,374 |
| Oct 16, 2024 | 4.6000 | 4.6900 | 4.5500 | 4.5500 | 4.5500 | 9,175 |
| Oct 15, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6300 | 4.6300 | 4,500 |
| Oct 14, 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7200 | 4.7200 | 5,300 |
| Oct 11, 2024 | 4.7500 | 4.7500 | 4.6800 | 4.6800 | 4.6800 | 6,784 |
| Oct 10, 2024 | 4.6500 | 4.7500 | 4.6500 | 4.7400 | 4.7400 | 16,392 |
| Oct 9, 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6500 | 4.6500 | 7,541 |
| Oct 8, 2024 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | 4.6700 | 1,400 |
| Oct 7, 2024 | 4.5300 | 4.8100 | 4.5300 | 4.8000 | 4.8000 | 13,946 |
| Oct 4, 2024 | 4.5100 | 4.5300 | 4.4300 | 4.4300 | 4.4300 | 6,352 |
| Oct 3, 2024 | 4.4600 | 4.6400 | 4.4600 | 4.5400 | 4.5400 | 2,681 |
| Oct 2, 2024 | 4.5900 | 4.5900 | 4.4800 | 4.5000 | 4.5000 | 9,187 |
| Oct 1, 2024 | 4.3000 | 4.6800 | 4.3000 | 4.5300 | 4.5300 | 17,809 |
| Sep 30, 2024 | 4.2900 | 4.2900 | 4.1100 | 4.2000 | 4.2000 | 9,619 |
| Sep 27, 2024 | 4.2400 | 4.2800 | 4.1000 | 4.1000 | 4.1000 | 19,209 |
| Sep 26, 2024 | 4.2400 | 4.2400 | 4.0000 | 4.1700 | 4.1700 | 28,136 |
| Sep 25, 2024 | 3.9900 | 4.2400 | 3.9900 | 4.2000 | 4.2000 | 35,511 |
| Sep 24, 2024 | 4.1900 | 4.1900 | 3.9500 | 3.9500 | 3.9500 | 19,377 |
| Sep 23, 2024 | 4.1600 | 4.1700 | 4.1500 | 4.1700 | 4.1700 | 2,030 |
| Sep 20, 2024 | 4.2000 | 4.3500 | 4.1500 | 4.2600 | 4.2600 | 8,200 |
| Sep 19, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 600 |
| Sep 18, 2024 | 4.3000 | 4.3700 | 4.2000 | 4.2200 | 4.2200 | 6,762 |
| Sep 17, 2024 | 4.3000 | 4.3800 | 4.2100 | 4.2900 | 4.2900 | 4,814 |
| Sep 16, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Sep 13, 2024 | 4.1500 | 4.2600 | 4.1500 | 4.2600 | 4.2600 | 2 |
| Sep 12, 2024 | 4.1900 | 4.3000 | 4.1900 | 4.2800 | 4.2800 | 2,000 |
| Sep 11, 2024 | 4.1500 | 4.3500 | 4.1500 | 4.2400 | 4.2400 | 3,133 |
| Sep 10, 2024 | 4.0600 | 4.2100 | 4.0600 | 4.1600 | 4.1600 | 7,788 |
| Sep 9, 2024 | 4.1000 | 4.2300 | 4.0100 | 4.1500 | 4.1500 | 4,509 |
| Sep 6, 2024 | 4.3100 | 4.3100 | 3.9700 | 4.1500 | 4.1500 | 13,745 |
| Sep 5, 2024 | 4.3000 | 4.4800 | 4.1100 | 4.2100 | 4.2100 | 6,750 |
| Sep 4, 2024 | 4.3500 | 4.4400 | 4.0700 | 4.1800 | 4.1800 | 18,388 |
| Sep 3, 2024 | 4.4800 | 4.4800 | 4.3000 | 4.3000 | 4.3000 | 13,107 |
| Sep 2, 2024 | 4.8500 | 4.8900 | 4.4000 | 4.4000 | 4.4000 | 12,312 |
| Aug 30, 2024 | 5.1000 | 5.1000 | 4.8500 | 4.8700 | 4.8700 | 11,720 |
| Aug 29, 2024 | 5.2800 | 5.2800 | 5.1800 | 5.1800 | 5.1800 | 1,114 |
| Aug 28, 2024 | 5.2800 | 5.4000 | 5.2800 | 5.3400 | 5.3400 | 3,022 |
| Aug 27, 2024 | 5.3000 | 5.4000 | 5.2000 | 5.2800 | 5.2800 | 5,932 |
| Aug 26, 2024 | 5.3600 | 5.3800 | 5.2000 | 5.2600 | 5.2600 | 6,980 |
| Aug 23, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 1,250 |
| Aug 22, 2024 | 5.1200 | 5.2800 | 5.1200 | 5.2200 | 5.2200 | 19,765 |
| Aug 21, 2024 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | 5.1000 | 3,543 |
| Aug 20, 2024 | 4.9700 | 5.0600 | 4.9700 | 5.0600 | 5.0600 | 300 |
| Aug 19, 2024 | 5.0400 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 6,543 |
| Aug 16, 2024 | 5.0400 | 5.1200 | 5.0400 | 5.1200 | 5.1200 | 5,778 |
| Aug 15, 2024 | 4.9300 | 5.0800 | 4.9200 | 5.0800 | 5.0800 | 17,163 |
| Aug 14, 2024 | 4.7000 | 5.0200 | 4.7000 | 5.0200 | 5.0200 | 19,808 |
| Aug 13, 2024 | 4.6300 | 4.7600 | 4.6300 | 4.6800 | 4.6800 | 3,624 |
| Aug 12, 2024 | 4.5500 | 4.7100 | 4.5500 | 4.6000 | 4.6000 | 3,927 |
| Aug 9, 2024 | 4.4900 | 4.5100 | 4.4900 | 4.5100 | 4.5100 | 10 |
| Aug 8, 2024 | 4.5200 | 4.5600 | 4.5000 | 4.5100 | 4.5100 | 4,373 |
| Aug 7, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Aug 6, 2024 | 4.6000 | 4.7200 | 4.4900 | 4.6300 | 4.6300 | 8,288 |
| Aug 5, 2024 | 4.6200 | 4.6300 | 4.4600 | 4.5200 | 4.5200 | 3,358 |
| Aug 2, 2024 | 4.9900 | 5.0000 | 4.6900 | 4.6900 | 4.6900 | 6,953 |
| Aug 1, 2024 | 4.9800 | 4.9800 | 4.9300 | 4.9300 | 4.9300 | 3,485 |
| Jul 31, 2024 | 4.8900 | 5.0000 | 4.8500 | 4.8700 | 4.8700 | 6,016 |
| Jul 30, 2024 | 4.8500 | 4.9800 | 4.7300 | 4.8400 | 4.8400 | 20,974 |
| Jul 29, 2024 | 4.7300 | 4.8500 | 4.7300 | 4.7800 | 4.7800 | 6,382 |
| Jul 26, 2024 | 4.8500 | 4.8500 | 4.7900 | 4.7900 | 4.7900 | 500 |
| Jul 25, 2024 | 4.8800 | 4.8900 | 4.8100 | 4.8100 | 4.8100 | 9,637 |
| Jul 24, 2024 | 4.7800 | 4.8000 | 4.7700 | 4.7800 | 4.7800 | 3,335 |
| Jul 23, 2024 | 4.7500 | 4.7500 | 4.6400 | 4.6500 | 4.6500 | 16,739 |
| Jul 22, 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7100 | 4.7100 | 3,233 |
| Jul 19, 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| Jul 18, 2024 | 4.9800 | 5.0000 | 4.6100 | 4.7400 | 4.7400 | 45,743 |
| Jul 17, 2024 | 4.8800 | 5.0200 | 4.8700 | 4.8800 | 4.8800 | 9,300 |
| Jul 16, 2024 | 4.8100 | 4.9800 | 4.7900 | 4.7900 | 4.7900 | 8,421 |
| Jul 15, 2024 | 4.8100 | 4.8100 | 4.7000 | 4.7600 | 4.7600 | 2,161 |
| Jul 12, 2024 | 4.7600 | 4.7900 | 4.7500 | 4.7800 | 4.7800 | 5,677 |
| Jul 11, 2024 | 4.9500 | 4.9500 | 4.8400 | 4.8400 | 4.8400 | 7,354 |
| Jul 10, 2024 | 4.7800 | 4.9600 | 4.7800 | 4.9500 | 4.9500 | 33,326 |
| Jul 9, 2024 | 4.4100 | 4.8600 | 4.4100 | 4.7600 | 4.7600 | 16,274 |
| Jul 8, 2024 | 4.4700 | 4.6700 | 4.4700 | 4.5000 | 4.5000 | 16,851 |
| Jul 5, 2024 | 4.4600 | 4.4600 | 4.4300 | 4.4300 | 4.4300 | 2,824 |
| Jul 4, 2024 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | 4.4000 | 2,949 |
| Jul 3, 2024 | 4.4200 | 4.4600 | 4.4100 | 4.4600 | 4.4600 | 13,471 |
| Jul 2, 2024 | 4.3500 | 4.4200 | 4.3500 | 4.4200 | 4.4200 | 10,343 |
| Jul 1, 2024 | 4.5200 | 4.5800 | 4.2100 | 4.4200 | 4.4200 | 52,208 |
| Jun 28, 2024 | 4.6000 | 4.8000 | 4.5300 | 4.5300 | 4.5300 | 55,866 |
| Jun 27, 2024 | 4.6300 | 4.7100 | 4.6200 | 4.6700 | 4.6700 | 3,675 |
| Jun 26, 2024 | 4.8300 | 4.8300 | 4.6300 | 4.7300 | 4.7300 | 23,076 |
| Jun 25, 2024 | 4.8900 | 4.8900 | 4.7900 | 4.8400 | 4.8400 | 4,142 |
| Jun 24, 2024 | 4.8500 | 4.9600 | 4.7700 | 4.8300 | 4.8300 | 10,325 |
| Jun 21, 2024 | 4.5900 | 5.0000 | 4.5100 | 4.7900 | 4.7900 | 22,858 |
| Jun 20, 2024 | 4.9100 | 4.9100 | 4.5700 | 4.6600 | 4.6600 | 19,689 |
| Jun 19, 2024 | 4.8700 | 4.9800 | 4.8700 | 4.9500 | 4.9500 | 4,348 |
| Jun 18, 2024 | 4.9000 | 4.9700 | 4.8700 | 4.8700 | 4.8700 | 2,725 |
| Jun 17, 2024 | 4.8500 | 4.8900 | 4.8200 | 4.8800 | 4.8800 | 3,162 |
| Jun 14, 2024 | 4.9300 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 3,626 |
| Jun 13, 2024 | 5.0400 | 5.0400 | 4.9500 | 4.9800 | 4.9800 | 11,893 |
| Jun 12, 2024 | 5.0200 | 5.0400 | 4.9500 | 5.0000 | 5.0000 | 7,580 |
| Jun 11, 2024 | 5.0200 | 5.0200 | 4.9600 | 5.0000 | 5.0000 | 5,131 |
| Jun 10, 2024 | 5.0200 | 5.0200 | 5.0000 | 5.0000 | 5.0000 | 6,431 |
| Jun 7, 2024 | 5.0400 | 5.1000 | 4.9500 | 5.0000 | 5.0000 | 34,097 |
| Jun 6, 2024 | 5.1600 | 5.1800 | 5.1400 | 5.1400 | 5.1400 | 7,000 |
| Jun 5, 2024 | 5.1000 | 5.1800 | 5.0800 | 5.1200 | 5.1200 | 10,751 |
| Jun 4, 2024 | 5.1400 | 5.1800 | 5.0800 | 5.1800 | 5.1800 | 32,696 |
| Jun 3, 2024 | 5.2000 | 5.2000 | 5.0000 | 5.1200 | 5.1200 | 12,808 |
| May 31, 2024 | 5.1800 | 5.2000 | 5.1600 | 5.2000 | 5.2000 | 22,228 |
| May 30, 2024 | 5.2200 | 5.2600 | 5.1800 | 5.2600 | 5.2600 | 7,542 |
| May 29, 2024 | 5.2800 | 5.2800 | 5.1800 | 5.2800 | 5.2800 | 5,087 |
| May 28, 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2200 | 5.2200 | 14,817 |
| May 27, 2024 | 5.2000 | 5.3000 | 5.1000 | 5.2400 | 5.2400 | 12,447 |
| May 24, 2024 | 5.3600 | 5.3600 | 5.2400 | 5.2400 | 5.2400 | 4,000 |
| May 23, 2024 | 5.3600 | 5.3800 | 5.2000 | 5.3200 | 5.3200 | 6,875 |
| May 22, 2024 | 5.3000 | 5.3800 | 5.1600 | 5.3400 | 5.3400 | 14,897 |
| May 21, 2024 | 5.3400 | 5.4800 | 5.2000 | 5.2400 | 5.2400 | 10,065 |
| May 20, 2024 | 5.3200 | 5.4600 | 5.2600 | 5.2800 | 5.2800 | 685 |
| May 17, 2024 | 5.4400 | 5.5000 | 5.2200 | 5.4000 | 5.4000 | 14,104 |
| May 16, 2024 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 17,115 |
| May 15, 2024 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| May 14, 2024 | 5.3800 | 5.5800 | 5.3600 | 5.4400 | 5.4400 | 12,238 |
| May 13, 2024 | 5.2800 | 5.4200 | 5.2800 | 5.3400 | 5.3400 | 11,668 |
| May 10, 2024 | 5.2200 | 5.2800 | 5.0800 | 5.2800 | 5.2800 | 2,245 |
| May 9, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| May 8, 2024 | 5.3200 | 5.3200 | 5.2600 | 5.2600 | 5.2600 | 1,050 |
| May 7, 2024 | 5.2400 | 5.3000 | 5.1200 | 5.2600 | 5.2600 | 9,875 |
| May 6, 2024 | 5.1200 | 5.3200 | 4.9800 | 5.2400 | 5.2400 | 37,652 |
| May 3, 2024 | 5.0000 | 5.0200 | 4.9600 | 4.9700 | 4.9700 | 10,185 |
| May 2, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 3,600 |
| Apr 30, 2024 | 4.9700 | 5.1000 | 4.9700 | 4.9900 | 4.9900 | 10,000 |
| Apr 29, 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9100 | 4.9100 | 2,003 |
| Apr 26, 2024 | 5.0600 | 5.0600 | 4.9000 | 5.0200 | 5.0200 | 72 |
| Apr 25, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Apr 24, 2024 | 5.0600 | 5.0600 | 4.8900 | 4.8900 | 4.8900 | 3,140 |
| Apr 23, 2024 | 5.1200 | 5.1200 | 4.9600 | 5.0600 | 5.0600 | 15,001 |
| Apr 22, 2024 | 5.0800 | 5.0800 | 4.9500 | 5.0800 | 5.0800 | 67 |
| Apr 19, 2024 | 4.9500 | 5.0200 | 4.9400 | 4.9400 | 4.9400 | 2,045 |
| Apr 18, 2024 | 5.1600 | 5.1600 | 4.9500 | 5.0600 | 5.0600 | 2,504 |
| Apr 17, 2024 | 5.2000 | 5.2400 | 5.1600 | 5.1800 | 5.1800 | 11,386 |
| Apr 16, 2024 | 5.1600 | 5.3400 | 5.1400 | 5.2200 | 5.2200 | 2,392 |
| Apr 15, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Apr 12, 2024 | 5.0200 | 5.2200 | 5.0000 | 5.2000 | 5.2000 | 6,833 |
| Apr 11, 2024 | 5.0600 | 5.0600 | 4.8400 | 4.8400 | 4.8400 | 5,822 |
| Apr 10, 2024 | 5.2600 | 5.2600 | 5.1000 | 5.2200 | 5.2200 | 3,029 |
| Apr 9, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.1600 | 5.1600 | 1,062 |
| Apr 8, 2024 | 5.1000 | 5.3400 | 5.1000 | 5.2400 | 5.2400 | 4,497 |
| Apr 5, 2024 | 5.2600 | 5.3200 | 5.1200 | 5.1800 | 5.1800 | 6,207 |
| Apr 4, 2024 | 5.3000 | 5.3000 | 5.1800 | 5.1800 | 5.1800 | 4,095 |
| Apr 3, 2024 | 5.0800 | 5.2800 | 5.0800 | 5.1400 | 5.1400 | 2,015 |
| Apr 2, 2024 | 5.4200 | 5.4400 | 5.0600 | 5.0600 | 5.0600 | 27,251 |
| Mar 28, 2024 | 5.6200 | 5.6200 | 5.4400 | 5.4400 | 5.4400 | 302 |
| Mar 27, 2024 | 5.5000 | 5.5600 | 5.4000 | 5.5400 | 5.5400 | 8,329 |
| Mar 26, 2024 | 5.5800 | 5.7200 | 5.5200 | 5.6800 | 5.6800 | 9,740 |
| Mar 25, 2024 | 5.4200 | 5.5600 | 5.4000 | 5.4200 | 5.4200 | 18,988 |
| Mar 22, 2024 | 5.3400 | 5.3400 | 5.1800 | 5.1800 | 5.1800 | 3,110 |
| Mar 21, 2024 | 4.7700 | 5.3000 | 4.7700 | 5.2800 | 5.2800 | 25,199 |
| Mar 20, 2024 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | 4.7000 | 12,569 |
| Mar 19, 2024 | 4.9700 | 5.2400 | 4.9600 | 5.0400 | 5.0400 | 13,867 |
| Mar 18, 2024 | 4.9100 | 4.9700 | 4.8400 | 4.9300 | 4.9300 | 6,808 |
| Mar 15, 2024 | 5.1200 | 5.1200 | 4.8800 | 4.9900 | 4.9900 | 7,304 |
| Mar 14, 2024 | 5.1200 | 5.1400 | 5.0000 | 5.1000 | 5.1000 | 5,455 |
| Mar 13, 2024 | 5.0200 | 5.1200 | 4.9600 | 5.1000 | 5.1000 | 7,914 |
| Mar 12, 2024 | 5.3400 | 5.3400 | 5.0400 | 5.1400 | 5.1400 | 4,652 |
| Mar 11, 2024 | 5.0200 | 5.3800 | 5.0200 | 5.2800 | 5.2800 | 18,162 |
| Mar 8, 2024 | 5.4600 | 5.4600 | 5.1000 | 5.1000 | 5.1000 | 14,055 |
| Mar 7, 2024 | 5.5200 | 5.5600 | 5.3000 | 5.5600 | 5.5600 | 23,914 |
| Mar 6, 2024 | 5.7400 | 5.7400 | 5.5000 | 5.5800 | 5.5800 | 12,722 |
| Mar 5, 2024 | 5.7800 | 5.7800 | 5.7600 | 5.7600 | 5.7600 | 2,500 |
| Mar 4, 2024 | 5.9200 | 6.1000 | 5.7600 | 5.7600 | 5.7600 | 10,918 |
| Mar 1, 2024 | 6.1000 | 6.1000 | 5.8400 | 5.8400 | 5.8400 | 3,940 |
| Feb 29, 2024 | 6.2000 | 6.2000 | 5.9600 | 6.1000 | 6.1000 | 16,567 |
| Feb 28, 2024 | 5.9200 | 5.9200 | 5.7800 | 5.7800 | 5.7800 | 249 |
| Feb 27, 2024 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 6,802 |
| Feb 26, 2024 | 5.8600 | 5.8600 | 5.4800 | 5.5000 | 5.5000 | 18,976 |
| Feb 23, 2024 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| Feb 22, 2024 | 5.9200 | 5.9200 | 5.8400 | 5.9200 | 5.9200 | 484 |
| Feb 21, 2024 | 6.0000 | 6.0800 | 5.9000 | 6.0000 | 6.0000 | 6,422 |
| Feb 20, 2024 | 5.9800 | 6.0000 | 5.8000 | 6.0000 | 6.0000 | 4,728 |
| Feb 19, 2024 | 6.0000 | 6.0000 | 5.8200 | 5.8800 | 5.8800 | 2,258 |
| Feb 16, 2024 | 5.8400 | 6.0000 | 5.7200 | 5.8600 | 5.8600 | 4,065 |
| Feb 15, 2024 | 5.9200 | 5.9200 | 5.6800 | 5.7000 | 5.7000 | 14,145 |
| Feb 14, 2024 | 5.9000 | 5.9600 | 5.7600 | 5.9400 | 5.9400 | 11,502 |
| Feb 13, 2024 | 5.8800 | 6.0600 | 5.8800 | 6.0400 | 6.0400 | 2,221 |
| Feb 12, 2024 | 6.0200 | 6.0200 | 5.8400 | 5.9200 | 5.9200 | 3,308 |
| Feb 9, 2024 | 6.2800 | 6.3000 | 6.0000 | 6.1000 | 6.1000 | 10,226 |
| Feb 8, 2024 | 5.9000 | 6.2000 | 5.7200 | 6.1000 | 6.1000 | 22,219 |
| Feb 7, 2024 | 6.3800 | 6.3800 | 5.8000 | 5.9000 | 5.9000 | 38,499 |
| Feb 6, 2024 | 6.4000 | 6.4200 | 6.3600 | 6.4200 | 6.4200 | 1,615 |
| Feb 5, 2024 | 6.5200 | 6.5200 | 6.4000 | 6.4600 | 6.4600 | 1,672 |
| Feb 2, 2024 | 6.5800 | 6.6800 | 6.3600 | 6.5000 | 6.5000 | 3,138 |
| Feb 1, 2024 | 6.4200 | 6.4400 | 6.4000 | 6.4200 | 6.4200 | 3,402 |
| Jan 31, 2024 | 6.5000 | 6.5000 | 6.3000 | 6.5000 | 6.5000 | 7,127 |
| Jan 30, 2024 | 6.3200 | 6.4000 | 6.2800 | 6.3800 | 6.3800 | 12,290 |
| Jan 29, 2024 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | - |
| Jan 26, 2024 | 6.5200 | 6.5200 | 6.3400 | 6.4400 | 6.4400 | 15,667 |
| Jan 25, 2024 | 6.6600 | 6.6600 | 6.5000 | 6.6600 | 6.6600 | 5,211 |
| Jan 24, 2024 | 6.5400 | 6.6400 | 6.3400 | 6.6000 | 6.6000 | 22,872 |
| Jan 23, 2024 | 6.6600 | 6.7000 | 6.4800 | 6.5000 | 6.5000 | 16,834 |
| Jan 22, 2024 | 6.7200 | 6.7800 | 6.5200 | 6.5200 | 6.5200 | 5,565 |
| Jan 19, 2024 | 7.0000 | 7.0200 | 6.7000 | 6.9000 | 6.9000 | 11,787 |
| Jan 18, 2024 | 7.1800 | 7.2200 | 6.9000 | 6.9000 | 6.9000 | 9,424 |
| Jan 17, 2024 | 6.9000 | 6.9800 | 6.8600 | 6.9800 | 6.9800 | 2,182 |
| Jan 16, 2024 | 7.2600 | 7.2600 | 6.7800 | 6.8600 | 6.8600 | 12,138 |
| Jan 15, 2024 | 7.6400 | 7.6400 | 7.2000 | 7.2600 | 7.2600 | 3,343 |
| Jan 12, 2024 | 7.3800 | 7.6800 | 7.3800 | 7.6800 | 7.6800 | 5,272 |
| Jan 11, 2024 | 7.2800 | 7.8000 | 7.0800 | 7.5600 | 7.5600 | 29,028 |
| Jan 10, 2024 | 7.3000 | 7.4000 | 7.1000 | 7.1000 | 7.1000 | 21,860 |
| Jan 9, 2024 | 7.7000 | 7.7000 | 7.2400 | 7.4400 | 7.4400 | 13,948 |
| Jan 8, 2024 | 6.8400 | 7.8000 | 6.8400 | 7.8000 | 7.8000 | 38,396 |
| Jan 5, 2024 | 6.8400 | 7.0000 | 6.7200 | 6.8200 | 6.8200 | 22,008 |
| Jan 4, 2024 | 6.5000 | 6.8800 | 6.3800 | 6.8000 | 6.8000 | 53,254 |
| Jan 3, 2024 | 6.3800 | 6.5000 | 6.2600 | 6.5000 | 6.5000 | 7,940 |
| Jan 2, 2024 | 6.3600 | 6.3600 | 6.1800 | 6.2800 | 6.2800 | 6,975 |
| Dec 29, 2023 | 6.4600 | 6.6000 | 6.1800 | 6.6000 | 6.6000 | 21,767 |
| Dec 28, 2023 | 6.4200 | 6.4800 | 6.3200 | 6.4200 | 6.4200 | 2,606 |
| Dec 27, 2023 | 6.5000 | 6.6000 | 6.4600 | 6.5400 | 6.5400 | 10,914 |
| Dec 22, 2023 | 6.5000 | 6.5000 | 6.4200 | 6.4600 | 6.4600 | 2,199 |
| Dec 21, 2023 | 6.5000 | 6.6000 | 6.4200 | 6.4200 | 6.4200 | 7,322 |
| Dec 20, 2023 | 6.2400 | 6.7800 | 6.1800 | 6.5200 | 6.5200 | 45,717 |
| Dec 19, 2023 | 6.4400 | 6.4800 | 6.2800 | 6.3400 | 6.3400 | 4,541 |
| Dec 18, 2023 | 6.2800 | 6.4800 | 6.1800 | 6.4000 | 6.4000 | 8,835 |
| Dec 15, 2023 | 6.2000 | 6.3800 | 6.0400 | 6.3400 | 6.3400 | 18,385 |
| Dec 14, 2023 | 6.1200 | 6.3600 | 6.1200 | 6.3600 | 6.3600 | 11,401 |
| Dec 13, 2023 | 6.4000 | 6.5000 | 6.2000 | 6.4000 | 6.4000 | 4,265 |
| Dec 12, 2023 | 6.3000 | 6.4600 | 6.3000 | 6.4600 | 6.4600 | 11,412 |
| Dec 11, 2023 | 6.4600 | 6.4800 | 6.3000 | 6.3800 | 6.3800 | 2,900 |
| Dec 8, 2023 | 6.5000 | 6.5000 | 6.3000 | 6.4000 | 6.4000 | 5,111 |
| Dec 7, 2023 | 6.6800 | 6.6800 | 6.4000 | 6.4000 | 6.4000 | 20,620 |
| Dec 6, 2023 | 6.6400 | 6.7600 | 6.6400 | 6.7600 | 6.7600 | 780 |
| Dec 5, 2023 | 6.3400 | 6.5600 | 6.3400 | 6.5000 | 6.5000 | 5,763 |
| Dec 4, 2023 | 6.9000 | 7.0800 | 6.8200 | 6.8200 | 6.8200 | 4,500 |
| Dec 1, 2023 | 6.8200 | 7.1200 | 6.7400 | 7.1200 | 7.1200 | 7,270 |
| Nov 30, 2023 | 6.9200 | 7.0200 | 6.9200 | 6.9600 | 6.9600 | 990 |
| Nov 29, 2023 | 6.9800 | 7.1800 | 6.6800 | 7.0000 | 7.0000 | 11,654 |
| Nov 28, 2023 | 6.7200 | 6.7400 | 6.5800 | 6.7400 | 6.7400 | 1,865 |
| Nov 27, 2023 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | 1,862 |
| Nov 24, 2023 | 6.7200 | 6.7200 | 6.5000 | 6.5800 | 6.5800 | 4,083 |
| Nov 23, 2023 | 6.7200 | 6.7200 | 6.5800 | 6.7200 | 6.7200 | 2,444 |
| Nov 22, 2023 | 6.7200 | 6.9200 | 6.7000 | 6.8400 | 6.8400 | 9,170 |
| Nov 21, 2023 | 6.5000 | 6.9400 | 6.4600 | 6.8400 | 6.8400 | 14,545 |
| Nov 20, 2023 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 779 |
| Nov 17, 2023 | 6.7600 | 6.9600 | 6.6400 | 6.8600 | 6.8600 | 9,260 |
| Nov 16, 2023 | 6.7600 | 6.7600 | 6.5400 | 6.7000 | 6.7000 | 6,510 |
| Nov 15, 2023 | 6.6000 | 6.8200 | 6.5400 | 6.6600 | 6.6600 | 6,390 |
| Nov 14, 2023 | 6.4400 | 6.4800 | 6.4000 | 6.4000 | 6.4000 | 1,339 |
| Nov 13, 2023 | 6.5000 | 6.9000 | 5.8400 | 6.2600 | 6.2600 | 38,531 |
| Nov 10, 2023 | 6.9200 | 6.9800 | 6.4200 | 6.4200 | 6.4200 | 33,187 |
| Nov 9, 2023 | 6.8000 | 7.0800 | 6.8000 | 6.9400 | 6.9400 | 10,394 |
| Nov 8, 2023 | 7.3200 | 7.3200 | 7.2000 | 7.2000 | 7.2000 | 700 |
| Nov 7, 2023 | 7.3200 | 7.4000 | 7.3200 | 7.3400 | 7.3400 | 690 |
| Nov 6, 2023 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | - |
| Nov 3, 2023 | 7.2800 | 7.2800 | 7.2600 | 7.2600 | 7.2600 | 1,768 |
| Nov 2, 2023 | 7.2800 | 7.5000 | 7.2800 | 7.4000 | 7.4000 | 3,382 |
| Nov 1, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Oct 31, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Oct 30, 2023 | 7.4000 | 7.4000 | 7.1000 | 7.3400 | 7.3400 | 2,882 |
| Oct 27, 2023 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | - |
| Oct 26, 2023 | 7.2200 | 7.4000 | 7.2200 | 7.3800 | 7.3800 | 1,111 |
| Oct 25, 2023 | 7.2000 | 7.3200 | 7.2000 | 7.3200 | 7.3200 | 689 |
| Oct 24, 2023 | 7.0000 | 7.2000 | 6.9800 | 7.2000 | 7.2000 | 4,326 |
Related Tickers
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.4400
+4.76%
M3BK.DE Pyramid AG
1.0000
-0.99%
MLP.DE MLP SE
6.07
-0.49%
14D.DE tokentus investment AG
0.8000
-1.23%
IPOK.DE Heidelberger Beteiligungsholding AG
87.50
0.00%
CPX.DE capsensixx AG
16.30
0.00%
TR1.DE T. Rowe Price Group, Inc.
103.50
+0.17%
A7A.DE Heliad AG
9.65
-0.52%
LKB.DE CGRE AG
9.30
0.00%
2INV.DE 2invest AG
10.40
0.00%