XETRA - Delayed Quote EUR
H2 Core AG (M5S.DE)
At close: 5:36 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.8700 | 1.8700 | 1.8400 | 1.8400 | 1.8400 | 500 |
| Oct 31, 2024 | 1.7600 | 1.8700 | 1.7100 | 1.7900 | 1.7900 | - |
| Oct 30, 2024 | 1.7000 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 207 |
| Oct 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Oct 28, 2024 | 1.7000 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 2,808 |
| Oct 25, 2024 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 1,050 |
| Oct 24, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1,506 |
| Oct 23, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | 1.5900 | 500 |
| Oct 22, 2024 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 100 |
| Oct 21, 2024 | 1.6000 | 1.6200 | 1.5500 | 1.5800 | 1.5800 | 5,016 |
| Oct 18, 2024 | 1.6200 | 1.6700 | 1.6100 | 1.6100 | 1.6100 | 1,952 |
| Oct 17, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 16, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 15, 2024 | 1.6600 | 1.6700 | 1.5500 | 1.5500 | 1.5500 | 2,722 |
| Oct 14, 2024 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 240 |
| Oct 11, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Oct 10, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Oct 9, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Oct 8, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5100 | 1.5100 | 916 |
| Oct 7, 2024 | 1.4000 | 1.5000 | 1.3500 | 1.4900 | 1.4900 | 20,667 |
| Oct 4, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 500 |
| Oct 3, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 2, 2024 | 1.5300 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 23 |
| Oct 1, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 2,000 |
| Sep 30, 2024 | 1.6500 | 1.6500 | 1.5400 | 1.6100 | 1.6100 | 719 |
| Sep 27, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.5800 | 1.5800 | 750 |
| Sep 26, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 44 |
| Sep 25, 2024 | 1.5200 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 1,117 |
| Sep 24, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 1,000 |
| Sep 23, 2024 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | 316 |
| Sep 20, 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 1,550 |
| Sep 19, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Sep 18, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 400 |
| Sep 17, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 16, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Sep 13, 2024 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 500 |
| Sep 12, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 400 |
| Sep 11, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 10, 2024 | 1.4100 | 1.4200 | 1.3900 | 1.3900 | 1.3900 | 2,100 |
| Sep 9, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Sep 6, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 300 |
| Sep 5, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Sep 4, 2024 | 1.6000 | 1.6000 | 1.5200 | 1.5800 | 1.5800 | 142 |
| Sep 3, 2024 | 1.2200 | 1.6800 | 1.0100 | 1.5200 | 1.5200 | 3,112 |
| Sep 2, 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2500 | 1.2500 | 3,200 |
| Aug 30, 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3600 | 1.3600 | 2,000 |
| Aug 29, 2024 | 1.5300 | 1.5300 | 1.3800 | 1.4300 | 1.4300 | 6,800 |
| Aug 28, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Aug 27, 2024 | 1.5500 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 2,467 |
| Aug 26, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Aug 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Aug 22, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.4800 | 1.4800 | 4,000 |
| Aug 21, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Aug 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Aug 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 2,006 |
| Aug 16, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Aug 15, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Aug 14, 2024 | 1.5600 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 2,900 |
| Aug 13, 2024 | 1.6400 | 1.6400 | 1.5000 | 1.5100 | 1.5100 | 6,012 |
| Aug 12, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Aug 9, 2024 | 1.7900 | 1.7900 | 1.6800 | 1.6900 | 1.6900 | 4,456 |
| Aug 8, 2024 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 5,300 |
| Aug 7, 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 2,000 |
| Aug 6, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Aug 5, 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 750 |
| Aug 2, 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 630 |
| Aug 1, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul 31, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul 30, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 700 |
| Jul 29, 2024 | 2.0800 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | 700 |
| Jul 26, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jul 25, 2024 | 2.0600 | 2.0600 | 2.0200 | 2.0200 | 2.0200 | 2,120 |
| Jul 24, 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 2,000 |
| Jul 23, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Jul 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Jul 19, 2024 | 2.3000 | 2.3000 | 2.2400 | 2.2400 | 2.2400 | 250 |
| Jul 18, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jul 17, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jul 16, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jul 15, 2024 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | 2.3200 | 1,150 |
| Jul 12, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jul 11, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jul 10, 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 660 |
| Jul 9, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | 3,002 |
| Jul 8, 2024 | 2.3600 | 2.3600 | 2.1600 | 2.1600 | 2.1600 | 2,030 |
| Jul 5, 2024 | 2.3000 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 700 |
| Jul 4, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2600 | 2.2600 | 570 |
| Jul 3, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jul 2, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jul 1, 2024 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | 4 |
| Jun 28, 2024 | 2.1400 | 2.3000 | 2.1400 | 2.2200 | 2.2200 | 3,030 |
| Jun 27, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Jun 26, 2024 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 2,000 |
| Jun 25, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1,645 |
| Jun 24, 2024 | 2.3984 | 2.3984 | 2.2596 | 2.2596 | 2.2596 | 2,321 |
| Jun 21, 2024 | 2.4777 | 2.4777 | 2.4182 | 2.4182 | 2.4182 | 2,018 |
| Jun 20, 2024 | 2.5768 | 2.5768 | 2.5768 | 2.5768 | 2.5768 | 2,018 |
| Jun 19, 2024 | 2.7552 | 2.7552 | 2.6759 | 2.6759 | 2.6759 | 151 |
| Jun 18, 2024 | 2.7948 | 2.8146 | 2.6759 | 2.6759 | 2.6759 | 1,017 |
| Jun 17, 2024 | 2.6200 | 2.7800 | 2.6200 | 2.7400 | 2.7400 | 3,290 |
| Jun 14, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Jun 13, 2024 | 2.4400 | 2.5400 | 2.4200 | 2.5400 | 2.5400 | 3,400 |
| Jun 12, 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2,000 |
| Jun 11, 2024 | 2.4200 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 3,268 |
| Jun 10, 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | 4 |
| Jun 7, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| Jun 6, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| Jun 5, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| Jun 4, 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| Jun 3, 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 1,501 |
| May 31, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| May 30, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 2,000 |
| May 29, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| May 28, 2024 | 2.2800 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 1,450 |
| May 27, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1,000 |
| May 24, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 23, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 22, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 21, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 20, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 17, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 16, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 15, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 14, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 13, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 10, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 9, 2024 | 2.5400 | 2.5400 | 2.4400 | 2.4400 | 2.4400 | 1,894 |
| May 8, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| May 7, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| May 6, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| May 3, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| May 2, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Apr 30, 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 1,700 |
| Apr 29, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1,852 |
| Apr 26, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Apr 25, 2024 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 1,010 |
| Apr 24, 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 1,000 |
| Apr 23, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 22, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 19, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 18, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 17, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 16, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 15, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 12, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 11, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 10, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 9, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 8, 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| Apr 5, 2024 | 2.7400 | 2.7400 | 2.7000 | 2.7000 | 2.7000 | 606 |
| Apr 4, 2024 | 2.6400 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 1,788 |
| Apr 3, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 2, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Mar 28, 2024 | 2.3600 | 2.5200 | 2.3600 | 2.5200 | 2.5200 | 3,920 |
| Mar 27, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Mar 26, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 1,000 |
| Mar 25, 2024 | 2.4200 | 2.4200 | 2.3400 | 2.3600 | 2.3600 | 2,200 |
| Mar 22, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Mar 21, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Mar 20, 2024 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 2,520 |
| Mar 19, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Mar 18, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Mar 15, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Mar 14, 2024 | 3.0000 | 3.0000 | 2.8000 | 2.8000 | 2.8000 | 1,756 |
| Mar 13, 2024 | 2.9200 | 2.9200 | 2.9000 | 2.9000 | 2.9000 | 1,656 |
| Mar 12, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 11, 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0200 | 3.0200 | 520 |
| Mar 8, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 7, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 6, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 5, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 4, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 1, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 29, 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 1,000 |
| Feb 28, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 1,000 |
| Feb 27, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 26, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Feb 23, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Feb 22, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Feb 21, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Feb 20, 2024 | 3.0800 | 3.0800 | 2.9200 | 3.0400 | 3.0400 | 1,600 |
| Feb 19, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Feb 16, 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 250 |
| Feb 15, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Feb 14, 2024 | 3.1000 | 3.1600 | 3.1000 | 3.1600 | 3.1600 | 1,650 |
| Feb 13, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 12, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Feb 9, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 4,000 |
| Feb 8, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 7, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 6, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Feb 5, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 2,450 |
| Feb 2, 2024 | 2.9200 | 3.0200 | 2.9200 | 3.0200 | 3.0200 | 2 |
| Feb 1, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 31, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 30, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 29, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 24 |
| Jan 26, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 650 |
| Jan 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 24, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jan 19, 2024 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | 2.9800 | 72 |
| Jan 18, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 100 |
| Jan 17, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 2,500 |
| Jan 16, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3,624 |
| Jan 15, 2024 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | 3.1000 | 2 |
| Jan 12, 2024 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 300 |
| Jan 11, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 846 |
| Jan 10, 2024 | 3.2000 | 3.2000 | 3.0000 | 3.1600 | 3.1600 | 3,173 |
| Jan 9, 2024 | 3.2000 | 3.2000 | 3.1600 | 3.1600 | 3.1600 | 200 |
| Jan 8, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 200 |
| Jan 5, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,266 |
| Jan 4, 2024 | 3.2800 | 3.2800 | 3.1400 | 3.1400 | 3.1400 | 200 |
| Jan 3, 2024 | 3.1800 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | 2,434 |
| Jan 2, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Dec 29, 2023 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Dec 28, 2023 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 5,600 |
| Dec 27, 2023 | 2.7200 | 2.8200 | 2.7200 | 2.8200 | 2.8200 | 10 |
| Dec 22, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Dec 21, 2023 | 2.8200 | 2.8200 | 2.8000 | 2.8000 | 2.8000 | 10,000 |
| Dec 20, 2023 | 2.8200 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 10,000 |
| Dec 19, 2023 | 2.8000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 10,000 |
| Dec 18, 2023 | 2.9000 | 2.9000 | 2.8200 | 2.9000 | 2.9000 | 5,000 |
| Dec 15, 2023 | 2.9000 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 7,980 |
| Dec 14, 2023 | 2.9000 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 5,020 |
| Dec 13, 2023 | 2.8400 | 2.8400 | 2.8000 | 2.8000 | 2.8000 | 5,445 |
| Dec 12, 2023 | 2.8600 | 2.9800 | 2.8600 | 2.9800 | 2.9800 | 5,000 |
| Dec 11, 2023 | 2.8600 | 3.0400 | 2.8600 | 2.9600 | 2.9600 | 6,450 |
| Dec 8, 2023 | 3.0400 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 300 |
| Dec 7, 2023 | 2.8600 | 2.9600 | 2.8600 | 2.9400 | 2.9400 | 5,163 |
| Dec 6, 2023 | 3.0000 | 3.0400 | 2.9600 | 2.9600 | 2.9600 | 5,055 |
| Dec 5, 2023 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | 1,000 |
| Dec 4, 2023 | 2.1400 | 3.0600 | 2.1400 | 2.9400 | 2.9400 | 7,504 |
| Dec 1, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 30, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 29, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 28, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 27, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 24, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 23, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 22, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 21, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Nov 20, 2023 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | 2.0800 | 1,000 |
| Nov 17, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 16, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 15, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 14, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 13, 2023 | 2.1000 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 536 |
| Nov 10, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 9, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 8, 2023 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 2,556 |
| Nov 7, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 6, 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Nov 3, 2023 | 2.2000 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 250 |
| Nov 2, 2023 | 2.1400 | 2.1600 | 2.1400 | 2.1600 | 2.1600 | 14 |
| Nov 1, 2023 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
Related Tickers
Z29.DE 029 Group SE
15.80
0.00%
2INV.DE 2invest AG
10.30
0.00%
IPOK.DE Heidelberger Beteiligungsholding AG
87.50
0.00%
AMA.DE Altech Advanced Materials AG
2.7000
0.00%
ANI.DE Amundi S.A.
67.50
-0.52%
B7E.DE Blue Cap AG
16.90
0.00%
A7A.DE Heliad AG
9.45
-2.07%
CPX.DE capsensixx AG
16.20
-0.61%
14D.DE tokentus investment AG
0.7400
+11.28%
93M1.DE MPH Health Care AG
23.80
-1.65%