XETRA - Delayed Quote EUR
Masterflex SE (MZX.DE)
As of 9:02 AM GMT+1. Market Open.
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 28, 2024 | 8.80 | 9.00 | 8.70 | 8.76 | 8.76 | 11,995 |
| Oct 25, 2024 | 8.80 | 9.00 | 8.70 | 8.86 | 8.86 | 11,995 |
| Oct 24, 2024 | 8.60 | 8.80 | 8.54 | 8.80 | 8.80 | 6,821 |
| Oct 23, 2024 | 9.06 | 9.06 | 8.62 | 8.68 | 8.68 | 6,366 |
| Oct 22, 2024 | 8.80 | 9.04 | 8.80 | 9.04 | 9.04 | 3,622 |
| Oct 21, 2024 | 8.96 | 8.96 | 8.80 | 8.88 | 8.88 | 3,350 |
| Oct 18, 2024 | 8.98 | 9.02 | 8.90 | 9.02 | 9.02 | 12,796 |
| Oct 17, 2024 | 9.12 | 9.20 | 8.98 | 9.00 | 9.00 | 53,946 |
| Oct 16, 2024 | 9.40 | 9.40 | 9.12 | 9.36 | 9.36 | 22,576 |
| Oct 15, 2024 | 9.44 | 9.62 | 9.30 | 9.62 | 9.62 | 2,323 |
| Oct 14, 2024 | 9.50 | 9.50 | 9.00 | 9.42 | 9.42 | 6,354 |
| Oct 11, 2024 | 9.66 | 9.76 | 9.52 | 9.64 | 9.64 | 1,298 |
| Oct 10, 2024 | 9.80 | 9.80 | 9.68 | 9.74 | 9.74 | 1,707 |
| Oct 9, 2024 | 9.84 | 9.94 | 9.84 | 9.94 | 9.94 | 95 |
| Oct 8, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Oct 7, 2024 | 9.98 | 9.98 | 9.90 | 9.90 | 9.90 | 1,705 |
| Oct 4, 2024 | 10.00 | 10.20 | 9.98 | 10.20 | 10.20 | 701 |
| Oct 3, 2024 | 10.05 | 10.20 | 9.92 | 10.20 | 10.20 | 2,435 |
| Oct 2, 2024 | 10.10 | 10.20 | 9.90 | 9.90 | 9.90 | 11,059 |
| Oct 1, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Sep 30, 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 2,463 |
| Sep 27, 2024 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 302 |
| Sep 26, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 1,583 |
| Sep 25, 2024 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | 1,804 |
| Sep 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 169 |
| Sep 23, 2024 | 10.05 | 10.15 | 9.96 | 10.15 | 10.15 | 1,418 |
| Sep 20, 2024 | 9.90 | 10.10 | 9.90 | 9.98 | 9.98 | 1,900 |
| Sep 19, 2024 | 10.00 | 10.10 | 9.88 | 10.10 | 10.10 | 5,591 |
| Sep 18, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | 1,515 |
| Sep 17, 2024 | 10.05 | 10.20 | 10.00 | 10.00 | 10.00 | 1,641 |
| Sep 16, 2024 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | 1,523 |
| Sep 13, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Sep 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| Sep 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 574 |
| Sep 10, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 10.20 | 1,036 |
| Sep 9, 2024 | 10.55 | 10.60 | 10.15 | 10.30 | 10.30 | 2,790 |
| Sep 6, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Sep 5, 2024 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 333 |
| Sep 4, 2024 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | 185 |
| Sep 3, 2024 | 10.85 | 10.85 | 10.15 | 10.15 | 10.15 | 4,283 |
| Sep 2, 2024 | 10.95 | 11.00 | 10.75 | 10.85 | 10.85 | 844 |
| Aug 30, 2024 | 10.65 | 10.80 | 10.65 | 10.80 | 10.80 | 1,488 |
| Aug 29, 2024 | 11.25 | 11.50 | 10.65 | 10.65 | 10.65 | 6,164 |
| Aug 28, 2024 | 10.75 | 11.10 | 10.75 | 11.00 | 11.00 | 6,809 |
| Aug 27, 2024 | 10.55 | 11.05 | 10.55 | 10.90 | 10.90 | 5,410 |
| Aug 26, 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.75 | 3,202 |
| Aug 23, 2024 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | 100 |
| Aug 22, 2024 | 10.40 | 10.60 | 10.40 | 10.50 | 10.50 | 5,505 |
| Aug 21, 2024 | 10.15 | 10.20 | 9.80 | 10.20 | 10.20 | 10,445 |
| Aug 20, 2024 | 9.98 | 10.45 | 9.70 | 10.45 | 10.45 | 7,685 |
| Aug 19, 2024 | 9.62 | 9.98 | 9.62 | 9.98 | 9.98 | 5,336 |
| Aug 16, 2024 | 9.52 | 9.58 | 9.28 | 9.58 | 9.58 | 2,786 |
| Aug 15, 2024 | 10.05 | 10.05 | 9.66 | 9.66 | 9.66 | 1,695 |
| Aug 14, 2024 | 9.64 | 10.10 | 9.48 | 10.10 | 10.10 | 5,037 |
| Aug 13, 2024 | 9.54 | 9.58 | 9.28 | 9.58 | 9.58 | 4,877 |
| Aug 12, 2024 | 9.80 | 9.80 | 9.30 | 9.58 | 9.58 | 5,158 |
| Aug 9, 2024 | 9.82 | 10.00 | 9.82 | 9.96 | 9.96 | 671 |
| Aug 8, 2024 | 10.05 | 10.10 | 9.84 | 10.00 | 10.00 | 8,555 |
| Aug 7, 2024 | 10.00 | 10.35 | 10.00 | 10.25 | 10.25 | 3,804 |
| Aug 6, 2024 | 9.68 | 9.68 | 9.28 | 9.44 | 9.44 | 1,149 |
| Aug 5, 2024 | 10.35 | 10.55 | 9.22 | 9.58 | 9.58 | 28,869 |
| Aug 2, 2024 | 10.55 | 10.55 | 10.30 | 10.50 | 10.50 | 20,523 |
| Aug 1, 2024 | 10.55 | 10.70 | 10.55 | 10.55 | 10.55 | 7,870 |
| Jul 31, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 52 |
| Jul 30, 2024 | 10.55 | 10.80 | 10.55 | 10.75 | 10.75 | 4,003 |
| Jul 29, 2024 | 10.60 | 10.70 | 10.55 | 10.70 | 10.70 | 3,600 |
| Jul 26, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Jul 25, 2024 | 10.60 | 10.80 | 10.55 | 10.70 | 10.70 | 5,013 |
| Jul 24, 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2,151 |
| Jul 23, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1,022 |
| Jul 22, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2,000 |
| Jul 19, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 12,560 |
| Jul 18, 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 1,374 |
| Jul 17, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 2,433 |
| Jul 16, 2024 | 10.60 | 10.65 | 10.60 | 10.65 | 10.65 | 1,308 |
| Jul 15, 2024 | 10.60 | 10.70 | 10.60 | 10.65 | 10.65 | 395 |
| Jul 12, 2024 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 8,031 |
| Jul 11, 2024 | 10.70 | 10.75 | 10.70 | 10.75 | 10.75 | 7,129 |
| Jul 10, 2024 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 3,267 |
| Jul 9, 2024 | 11.15 | 11.15 | 10.75 | 10.75 | 10.75 | 4,809 |
| Jul 8, 2024 | 0.25 Dividend | |||||
| Jul 8, 2024 | 11.05 | 11.05 | 10.90 | 11.05 | 11.05 | 31 |
| Jul 5, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 10.80 | 1,048 |
| Jul 4, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.85 | 274 |
| Jul 3, 2024 | 11.00 | 11.10 | 11.00 | 11.10 | 10.85 | 1,289 |
| Jul 2, 2024 | 11.00 | 11.20 | 11.00 | 11.10 | 10.85 | 845 |
| Jul 1, 2024 | 11.10 | 11.35 | 10.95 | 11.00 | 10.75 | 2,679 |
| Jun 28, 2024 | 10.90 | 11.20 | 10.90 | 11.05 | 10.80 | 2,062 |
| Jun 27, 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 10.90 | 300 |
| Jun 26, 2024 | 11.25 | 11.25 | 11.00 | 11.00 | 10.75 | 2,536 |
| Jun 25, 2024 | 10.95 | 10.95 | 10.80 | 10.95 | 10.70 | 10,047 |
| Jun 24, 2024 | 11.05 | 11.10 | 11.00 | 11.00 | 10.75 | 2,500 |
| Jun 21, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.75 | 2,813 |
| Jun 20, 2024 | 11.05 | 11.05 | 11.00 | 11.00 | 10.75 | 2,170 |
| Jun 19, 2024 | 11.10 | 11.35 | 11.10 | 11.30 | 11.04 | 748 |
| Jun 18, 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 10.75 | 1,523 |
| Jun 17, 2024 | 11.10 | 11.10 | 11.00 | 11.05 | 10.80 | 1,000 |
| Jun 14, 2024 | 11.15 | 11.20 | 11.10 | 11.10 | 10.85 | 506 |
| Jun 13, 2024 | 11.10 | 11.90 | 11.10 | 11.50 | 11.24 | 7,883 |
| Jun 12, 2024 | 11.10 | 11.15 | 11.00 | 11.00 | 10.75 | 4,734 |
| Jun 11, 2024 | 11.00 | 11.10 | 11.00 | 11.00 | 10.75 | 7,198 |
| Jun 10, 2024 | 11.00 | 11.05 | 11.00 | 11.05 | 10.80 | 6,892 |
| Jun 7, 2024 | 11.00 | 11.00 | 10.95 | 11.00 | 10.75 | 2,004 |
| Jun 6, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 10.56 | 3,266 |
| Jun 5, 2024 | 10.80 | 10.80 | 10.70 | 10.70 | 10.46 | 18 |
| Jun 4, 2024 | 10.50 | 10.95 | 10.50 | 10.80 | 10.56 | 8,788 |
| Jun 3, 2024 | 10.50 | 10.60 | 10.50 | 10.55 | 10.31 | 900 |
| May 31, 2024 | 10.60 | 10.60 | 10.50 | 10.50 | 10.26 | 1,442 |
| May 30, 2024 | 10.80 | 10.80 | 10.55 | 10.55 | 10.31 | 3,076 |
| May 29, 2024 | 10.55 | 10.65 | 10.55 | 10.65 | 10.41 | 2,830 |
| May 28, 2024 | 10.55 | 10.75 | 10.55 | 10.70 | 10.46 | 919 |
| May 27, 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.46 | 619 |
| May 24, 2024 | 10.60 | 10.85 | 10.55 | 10.55 | 10.31 | 4,413 |
| May 23, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.51 | - |
| May 22, 2024 | 10.60 | 10.75 | 10.60 | 10.75 | 10.51 | 1,307 |
| May 21, 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.51 | 3 |
| May 20, 2024 | 10.55 | 10.85 | 10.55 | 10.80 | 10.56 | 3,705 |
| May 17, 2024 | 10.40 | 10.55 | 10.40 | 10.55 | 10.31 | 8,545 |
| May 16, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.07 | - |
| May 15, 2024 | 10.15 | 10.30 | 10.15 | 10.25 | 10.02 | 431 |
| May 14, 2024 | 10.40 | 10.65 | 10.10 | 10.10 | 9.87 | 3,682 |
| May 13, 2024 | 10.30 | 10.50 | 10.30 | 10.50 | 10.26 | 987 |
| May 10, 2024 | 10.15 | 10.20 | 10.15 | 10.20 | 9.97 | 250 |
| May 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.02 | - |
| May 8, 2024 | 10.20 | 10.30 | 10.05 | 10.10 | 9.87 | 7,540 |
| May 7, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.92 | - |
| May 6, 2024 | 10.20 | 10.20 | 10.05 | 10.15 | 9.92 | 2,064 |
| May 3, 2024 | 10.00 | 10.50 | 10.00 | 10.30 | 10.07 | 2,645 |
| May 2, 2024 | 10.05 | 10.05 | 10.00 | 10.00 | 9.77 | 236 |
| Apr 30, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.97 | 95 |
| Apr 29, 2024 | 10.10 | 10.25 | 10.00 | 10.00 | 9.77 | 4,413 |
| Apr 26, 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.07 | 9 |
| Apr 25, 2024 | 10.15 | 10.40 | 10.05 | 10.30 | 10.07 | 4,606 |
| Apr 24, 2024 | 10.15 | 10.15 | 9.94 | 10.10 | 9.87 | 2,877 |
| Apr 23, 2024 | 9.94 | 10.00 | 9.94 | 10.00 | 9.77 | 500 |
| Apr 22, 2024 | 9.86 | 10.25 | 9.60 | 10.05 | 9.82 | 10,489 |
| Apr 19, 2024 | 9.62 | 9.88 | 9.42 | 9.88 | 9.66 | 8,777 |
| Apr 18, 2024 | 9.78 | 9.94 | 9.68 | 9.94 | 9.72 | 3,302 |
| Apr 17, 2024 | 9.60 | 9.68 | 9.60 | 9.68 | 9.46 | 900 |
| Apr 16, 2024 | 9.70 | 9.70 | 9.54 | 9.58 | 9.36 | 2,000 |
| Apr 15, 2024 | 9.70 | 9.78 | 9.70 | 9.78 | 9.56 | 1,102 |
| Apr 12, 2024 | 9.72 | 9.78 | 9.70 | 9.78 | 9.56 | 2,582 |
| Apr 11, 2024 | 9.74 | 9.98 | 9.70 | 9.98 | 9.75 | 5,322 |
| Apr 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.64 | - |
| Apr 9, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.64 | - |
| Apr 8, 2024 | 9.70 | 9.98 | 9.70 | 9.72 | 9.50 | 4,327 |
| Apr 5, 2024 | 9.72 | 9.80 | 9.70 | 9.80 | 9.58 | 2,331 |
| Apr 4, 2024 | 9.52 | 9.90 | 9.52 | 9.88 | 9.66 | 2,100 |
| Apr 3, 2024 | 9.78 | 9.78 | 9.52 | 9.66 | 9.44 | 1,490 |
| Apr 2, 2024 | 10.00 | 10.10 | 9.50 | 9.80 | 9.58 | 4,223 |
| Mar 28, 2024 | 9.40 | 10.40 | 9.40 | 9.90 | 9.68 | 6,287 |
| Mar 27, 2024 | 10.10 | 10.10 | 9.02 | 9.34 | 9.13 | 5,138 |
| Mar 26, 2024 | 10.25 | 10.30 | 9.90 | 10.05 | 9.82 | 3,176 |
| Mar 25, 2024 | 10.45 | 10.50 | 10.15 | 10.20 | 9.97 | 13,626 |
| Mar 22, 2024 | 9.90 | 9.96 | 9.60 | 9.96 | 9.73 | 3,266 |
| Mar 21, 2024 | 9.50 | 9.90 | 9.44 | 9.90 | 9.68 | 6,634 |
| Mar 20, 2024 | 9.14 | 9.50 | 9.10 | 9.38 | 9.17 | 7,699 |
| Mar 19, 2024 | 9.00 | 9.14 | 8.98 | 8.98 | 8.78 | 2,162 |
| Mar 18, 2024 | 9.16 | 9.16 | 9.08 | 9.08 | 8.87 | 500 |
| Mar 15, 2024 | 9.10 | 9.10 | 8.98 | 9.06 | 8.86 | 363 |
| Mar 14, 2024 | 8.84 | 9.34 | 8.84 | 9.26 | 9.05 | 5,904 |
| Mar 13, 2024 | 9.22 | 9.22 | 8.84 | 8.84 | 8.64 | 2,094 |
| Mar 12, 2024 | 8.76 | 9.18 | 8.64 | 9.18 | 8.97 | 3,115 |
| Mar 11, 2024 | 8.48 | 8.76 | 8.40 | 8.76 | 8.56 | 7,203 |
| Mar 8, 2024 | 8.00 | 8.36 | 8.00 | 8.36 | 8.17 | 1,933 |
| Mar 7, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.92 | - |
| Mar 6, 2024 | 8.40 | 8.40 | 7.98 | 8.08 | 7.90 | 2,189 |
| Mar 5, 2024 | 7.92 | 8.46 | 7.80 | 8.46 | 8.27 | 5,376 |
| Mar 4, 2024 | 8.50 | 8.58 | 7.96 | 7.96 | 7.78 | 9,251 |
| Mar 1, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.25 | 1,000 |
| Feb 29, 2024 | 8.24 | 8.74 | 8.24 | 8.74 | 8.54 | 5,624 |
| Feb 28, 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 7.94 | 272 |
| Feb 27, 2024 | 7.76 | 8.16 | 7.62 | 8.12 | 7.94 | 5,536 |
| Feb 26, 2024 | 7.78 | 7.78 | 7.70 | 7.70 | 7.53 | 992 |
| Feb 23, 2024 | 8.20 | 8.20 | 7.80 | 7.96 | 7.78 | 3,364 |
| Feb 22, 2024 | 7.80 | 8.20 | 7.70 | 8.20 | 8.01 | 15,082 |
| Feb 21, 2024 | 8.22 | 8.22 | 7.74 | 7.78 | 7.60 | 4,477 |
| Feb 20, 2024 | 8.22 | 8.46 | 8.22 | 8.46 | 8.27 | 1,527 |
| Feb 19, 2024 | 8.30 | 8.50 | 8.30 | 8.36 | 8.17 | 2,657 |
| Feb 16, 2024 | 8.26 | 8.44 | 8.26 | 8.44 | 8.25 | 1,214 |
| Feb 15, 2024 | 8.28 | 8.50 | 8.22 | 8.50 | 8.31 | 1,736 |
| Feb 14, 2024 | 8.18 | 8.50 | 8.18 | 8.48 | 8.29 | 3,864 |
| Feb 13, 2024 | 8.30 | 8.44 | 8.14 | 8.24 | 8.05 | 5,482 |
| Feb 12, 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.13 | 2,260 |
| Feb 9, 2024 | 8.38 | 8.40 | 8.24 | 8.24 | 8.05 | 929 |
| Feb 8, 2024 | 8.24 | 8.32 | 8.24 | 8.32 | 8.13 | 607 |
| Feb 7, 2024 | 8.60 | 8.60 | 8.24 | 8.36 | 8.17 | 9,285 |
| Feb 6, 2024 | 8.42 | 8.54 | 8.42 | 8.54 | 8.35 | 300 |
| Feb 5, 2024 | 8.42 | 8.50 | 8.32 | 8.32 | 8.13 | 2,142 |
| Feb 2, 2024 | 8.48 | 8.60 | 8.46 | 8.60 | 8.41 | 298 |
| Feb 1, 2024 | 8.54 | 8.54 | 8.54 | 8.54 | 8.35 | 558 |
| Jan 31, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.21 | 10 |
| Jan 30, 2024 | 8.30 | 8.46 | 8.30 | 8.46 | 8.27 | 670 |
| Jan 29, 2024 | 8.32 | 8.44 | 8.32 | 8.44 | 8.25 | 180 |
| Jan 26, 2024 | 8.38 | 8.42 | 8.32 | 8.42 | 8.23 | 1,090 |
| Jan 25, 2024 | 8.24 | 8.30 | 8.20 | 8.20 | 8.01 | 3,077 |
| Jan 24, 2024 | 8.44 | 8.46 | 8.20 | 8.26 | 8.07 | 5,758 |
| Jan 23, 2024 | 8.54 | 8.54 | 8.42 | 8.42 | 8.23 | 1,020 |
| Jan 22, 2024 | 8.66 | 8.66 | 8.54 | 8.64 | 8.44 | 955 |
| Jan 19, 2024 | 8.76 | 8.88 | 8.74 | 8.78 | 8.58 | 234 |
| Jan 18, 2024 | 8.76 | 8.88 | 8.74 | 8.88 | 8.68 | 558 |
| Jan 17, 2024 | 8.64 | 8.98 | 8.54 | 8.82 | 8.62 | 7,082 |
| Jan 16, 2024 | 8.76 | 8.80 | 8.68 | 8.68 | 8.48 | 1,205 |
| Jan 15, 2024 | 8.80 | 8.96 | 8.70 | 8.76 | 8.56 | 880 |
| Jan 12, 2024 | 8.88 | 8.94 | 8.82 | 8.94 | 8.74 | 790 |
| Jan 11, 2024 | 8.94 | 8.94 | 8.80 | 8.80 | 8.60 | 3,144 |
| Jan 10, 2024 | 8.72 | 8.78 | 8.70 | 8.78 | 8.58 | 1,992 |
| Jan 9, 2024 | 8.64 | 8.68 | 8.54 | 8.64 | 8.44 | 517 |
| Jan 8, 2024 | 8.56 | 8.56 | 8.22 | 8.50 | 8.31 | 3,662 |
| Jan 5, 2024 | 8.76 | 8.80 | 8.60 | 8.60 | 8.41 | 2,296 |
| Jan 4, 2024 | 8.62 | 8.80 | 8.62 | 8.80 | 8.60 | 773 |
| Jan 3, 2024 | 8.70 | 8.90 | 8.40 | 8.52 | 8.33 | 8,241 |
| Jan 2, 2024 | 8.40 | 8.60 | 8.22 | 8.58 | 8.39 | 4,257 |
| Dec 29, 2023 | 8.22 | 8.40 | 8.20 | 8.36 | 8.17 | 1,439 |
| Dec 28, 2023 | 8.20 | 8.40 | 8.20 | 8.32 | 8.13 | 4,062 |
| Dec 27, 2023 | 8.18 | 8.26 | 8.00 | 8.20 | 8.01 | 9,855 |
| Dec 22, 2023 | 8.04 | 8.26 | 8.00 | 8.16 | 7.98 | 2,812 |
| Dec 21, 2023 | 8.14 | 8.14 | 8.06 | 8.14 | 7.96 | 2,417 |
| Dec 20, 2023 | 8.22 | 8.32 | 8.22 | 8.30 | 8.11 | 976 |
| Dec 19, 2023 | 8.12 | 8.26 | 8.12 | 8.26 | 8.07 | 161 |
| Dec 18, 2023 | 8.40 | 8.40 | 8.10 | 8.18 | 7.99 | 3,951 |
| Dec 15, 2023 | 8.30 | 8.40 | 8.20 | 8.30 | 8.11 | 5,007 |
| Dec 14, 2023 | 8.24 | 8.38 | 8.18 | 8.24 | 8.05 | 7,521 |
| Dec 13, 2023 | 8.16 | 8.30 | 8.16 | 8.22 | 8.03 | 3,901 |
| Dec 12, 2023 | 7.96 | 8.30 | 7.96 | 8.26 | 8.07 | 19,182 |
| Dec 11, 2023 | 8.50 | 8.68 | 7.86 | 7.90 | 7.72 | 41,858 |
| Dec 8, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.31 | 3,466 |
| Dec 7, 2023 | 8.40 | 8.62 | 8.36 | 8.50 | 8.31 | 5,341 |
| Dec 6, 2023 | 8.50 | 8.50 | 8.44 | 8.44 | 8.25 | 509 |
| Dec 5, 2023 | 8.56 | 8.56 | 8.40 | 8.46 | 8.27 | 3,814 |
| Dec 4, 2023 | 8.58 | 8.74 | 8.56 | 8.66 | 8.46 | 2,402 |
| Dec 1, 2023 | 8.60 | 8.72 | 8.50 | 8.72 | 8.52 | 1,049 |
| Nov 30, 2023 | 8.52 | 8.86 | 8.50 | 8.62 | 8.42 | 1,984 |
| Nov 29, 2023 | 8.50 | 8.62 | 8.50 | 8.62 | 8.42 | 916 |
| Nov 28, 2023 | 8.54 | 8.58 | 8.52 | 8.58 | 8.39 | 1,200 |
| Nov 27, 2023 | 8.64 | 8.70 | 8.64 | 8.68 | 8.48 | 522 |
| Nov 24, 2023 | 8.70 | 8.80 | 8.70 | 8.80 | 8.60 | 311 |
| Nov 23, 2023 | 8.74 | 8.78 | 8.72 | 8.78 | 8.58 | 20 |
| Nov 22, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.66 | - |
| Nov 21, 2023 | 8.64 | 8.92 | 8.62 | 8.92 | 8.72 | 2,004 |
| Nov 20, 2023 | 8.84 | 8.84 | 8.62 | 8.78 | 8.58 | 1,186 |
| Nov 17, 2023 | 8.60 | 8.88 | 8.52 | 8.88 | 8.68 | 3,243 |
| Nov 16, 2023 | 8.62 | 8.62 | 8.60 | 8.62 | 8.42 | 771 |
| Nov 15, 2023 | 8.62 | 8.80 | 8.46 | 8.80 | 8.60 | 2,549 |
| Nov 14, 2023 | 8.80 | 8.80 | 8.70 | 8.74 | 8.54 | 3,160 |
| Nov 13, 2023 | 8.76 | 9.02 | 8.76 | 8.94 | 8.74 | 9,023 |
| Nov 10, 2023 | 8.60 | 8.84 | 8.52 | 8.62 | 8.42 | 2,744 |
| Nov 9, 2023 | 8.70 | 8.72 | 8.54 | 8.58 | 8.39 | 1,937 |
| Nov 8, 2023 | 9.12 | 9.12 | 8.76 | 8.76 | 8.56 | 11,128 |
| Nov 7, 2023 | 8.76 | 9.00 | 8.76 | 8.84 | 8.64 | 827 |
| Nov 6, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.68 | - |
| Nov 3, 2023 | 9.10 | 9.36 | 9.00 | 9.02 | 8.82 | 1,168 |
| Nov 2, 2023 | 9.00 | 9.30 | 9.00 | 9.00 | 8.80 | 1,850 |
| Nov 1, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.72 | - |
| Oct 31, 2023 | 9.00 | 9.04 | 8.80 | 9.04 | 8.84 | 1,936 |
| Oct 30, 2023 | 8.52 | 8.92 | 8.52 | 8.92 | 8.72 | 2,111 |
Related Tickers
ACT.DE AlzChem Group AG
56.60
+1.80%
OIC.F OCI N.V.
11.60
-54.88%
AP3.DE Air Products and Chemicals, Inc.
296.10
0.00%
VBK.F Verbio SE
15.09
-1.05%
AMC.DE Albemarle Corporation
86.73
-1.53%
H2A.DE H2APEX Group SCA
4.6800
0.00%
UZU.DE Uzin Utz SE
48.60
0.00%
BNN.DE BRAIN Biotech AG
2.3600
+0.85%
NTG.DE Nabaltec AG
14.65
0.00%
GVDBF Givaudan SA
5,211.00
+8.79%