XETRA - Delayed Quote EUR
Net-Digital AG (VRL.DE)
At close: October 18 at 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 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 16, 2024 | 3.3000 | 3.4600 | 3.3000 | 3.4600 | 3.4600 | 1,855 |
| Oct 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 14, 2024 | 3.2800 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 484 |
| Oct 11, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 10, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 9, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 8, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 688 |
| Oct 7, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Oct 4, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 3, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 2, 2024 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | 3.2200 | 1,901 |
| Oct 1, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 30, 2024 | 3.0800 | 3.2800 | 3.0800 | 3.2000 | 3.2000 | 131 |
| Sep 27, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 344 |
| Sep 26, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Sep 25, 2024 | 3.2800 | 3.2800 | 3.1800 | 3.1800 | 3.1800 | 1,748 |
| Sep 24, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Sep 23, 2024 | 3.2000 | 3.2000 | 3.1800 | 3.1800 | 3.1800 | 1,525 |
| Sep 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sep 18, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.2000 | 3.2000 | 919 |
| Sep 17, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 16, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 13, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Sep 12, 2024 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 1,489 |
| Sep 11, 2024 | 3.1400 | 3.3200 | 3.1400 | 3.3200 | 3.3200 | 40 |
| Sep 10, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 9, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 6, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1 |
| Sep 5, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 4, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 3, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Sep 2, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 500 |
| Aug 30, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Aug 29, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2600 | 3.2600 | 1,563 |
| Aug 28, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 27, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 26, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 3 |
| Aug 23, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 22, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 21, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Aug 20, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 19, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 14, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 100 |
| Aug 13, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 12, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Aug 9, 2024 | 3.2000 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 552 |
| Aug 8, 2024 | 3.2800 | 3.3000 | 3.0000 | 3.3000 | 3.3000 | 2,207 |
| Aug 7, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 6, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 5, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,429 |
| Aug 2, 2024 | 3.3200 | 3.4800 | 3.3200 | 3.4800 | 3.4800 | 800 |
| Aug 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 31, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 30, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 26, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 25, 2024 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 1,550 |
| Jul 24, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 23, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jul 22, 2024 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 470 |
| Jul 19, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jul 18, 2024 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 794 |
| Jul 17, 2024 | 3.5400 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 1,400 |
| Jul 16, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 15, 2024 | 3.7000 | 4.0000 | 3.5200 | 3.7800 | 3.7800 | 11,959 |
| Jul 12, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jul 11, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 10, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jul 9, 2024 | 3.3600 | 3.9000 | 3.3600 | 3.6800 | 3.6800 | 8,132 |
| Jul 8, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 5, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 4, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 3, 2024 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | 3.3600 | 200 |
| Jul 2, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 1, 2024 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 134 |
| Jun 28, 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2000 | 3.2000 | 1,230 |
| Jun 27, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jun 26, 2024 | 3.4000 | 3.6600 | 3.4000 | 3.5800 | 3.5800 | 6,374 |
| Jun 25, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jun 24, 2024 | 3.5000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 1,979 |
| Jun 21, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jun 20, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jun 19, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 211 |
| Jun 18, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 17, 2024 | 3.2000 | 3.7000 | 3.2000 | 3.7000 | 3.7000 | 11,519 |
| Jun 14, 2024 | 3.9000 | 4.1000 | 3.2000 | 3.5000 | 3.5000 | 8,427 |
| Jun 13, 2024 | 2.9200 | 4.2000 | 2.9200 | 3.9000 | 3.9000 | 35,688 |
| Jun 12, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jun 11, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 346 |
| Jun 10, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jun 7, 2024 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 3,197 |
| Jun 6, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,571 |
| Jun 5, 2024 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 2,941 |
| Jun 4, 2024 | 3.1000 | 3.1000 | 2.9000 | 2.9000 | 2.9000 | 900 |
| Jun 3, 2024 | 3.5000 | 3.5000 | 2.9800 | 3.0000 | 3.0000 | 4,488 |
| May 31, 2024 | 3.9200 | 3.9200 | 3.4000 | 3.4000 | 3.4000 | 2,300 |
| May 30, 2024 | 4.5400 | 4.5400 | 3.8000 | 4.0800 | 4.0800 | 7,722 |
| May 29, 2024 | 3.3800 | 6.2500 | 3.3800 | 4.7600 | 4.7600 | 51,139 |
| May 28, 2024 | 2.5400 | 2.7800 | 2.5400 | 2.7800 | 2.7800 | 7,999 |
| May 27, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 24, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 23, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 22, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 21, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 20, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 17, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| May 16, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| May 15, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| May 14, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| May 13, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| May 10, 2024 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 20 |
| May 9, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| May 8, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| May 7, 2024 | 2.7000 | 2.7000 | 2.5000 | 2.5000 | 2.5000 | 1,400 |
| May 6, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| May 3, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| May 2, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 30, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 29, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 26, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Apr 25, 2024 | 2.8000 | 2.8000 | 2.6200 | 2.6200 | 2.6200 | 2,275 |
| Apr 24, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 23, 2024 | 2.9000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 2,914 |
| Apr 22, 2024 | 2.9000 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 4,731 |
| Apr 19, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 2,012 |
| Apr 18, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | 2.9000 | 716 |
| Apr 17, 2024 | 2.6217 | 2.6217 | 2.5667 | 2.5667 | 2.5667 | 1,061 |
| Apr 16, 2024 | 2.7133 | 2.7133 | 2.6950 | 2.6950 | 2.6950 | 1,237 |
| Apr 15, 2024 | 2.6950 | 2.6950 | 2.6400 | 2.6400 | 2.6400 | 109 |
| Apr 12, 2024 | 2.9000 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 869 |
| Apr 11, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Apr 10, 2024 | 2.7800 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 190 |
| Apr 9, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 8, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 5, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 4, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Apr 3, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 320 |
| Apr 2, 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 585 |
| Mar 28, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Mar 27, 2024 | 2.9600 | 2.9600 | 2.9400 | 2.9400 | 2.9400 | 1,337 |
| Mar 26, 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1,337 |
| Mar 25, 2024 | 3.1000 | 3.2000 | 2.7000 | 2.7800 | 2.7800 | 4,644 |
| Mar 22, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 21, 2024 | 3.8400 | 3.8400 | 3.7600 | 3.7600 | 3.7600 | 183 |
| Mar 20, 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| Mar 19, 2024 | 3.7600 | 3.7600 | 3.6600 | 3.7200 | 3.7200 | 255 |
| Mar 18, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 2,083 |
| Mar 15, 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0200 | 4.0200 | 2,313 |
| Mar 14, 2024 | 4.0000 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 1,263 |
| Mar 13, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 1,263 |
| Mar 12, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Mar 11, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 8, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 7, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 6, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 5, 2024 | 3.9400 | 4.0000 | 3.9200 | 3.9600 | 3.9600 | 1,642 |
| Mar 4, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Mar 1, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 392 |
| Feb 29, 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | 500 |
| Feb 28, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Feb 27, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 1,063 |
| Feb 26, 2024 | 3.7800 | 4.0000 | 3.7400 | 3.7400 | 3.7400 | 2,688 |
| Feb 23, 2024 | 3.5000 | 3.7000 | 3.5000 | 3.7000 | 3.7000 | 960 |
| Feb 22, 2024 | 3.6800 | 3.6800 | 3.5000 | 3.5000 | 3.5000 | 150 |
| Feb 21, 2024 | 3.6000 | 3.6800 | 3.5200 | 3.5400 | 3.5400 | 2,046 |
| Feb 20, 2024 | 4.1000 | 4.1000 | 3.6600 | 3.6600 | 3.6600 | 2,185 |
| Feb 19, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 70 |
| Feb 16, 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 410 |
| Feb 15, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Feb 14, 2024 | 4.2000 | 4.2200 | 4.2000 | 4.2200 | 4.2200 | 220 |
| Feb 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Feb 12, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Feb 9, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Feb 8, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Feb 7, 2024 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | 2,642 |
| Feb 6, 2024 | 4.3600 | 4.3600 | 4.2600 | 4.2600 | 4.2600 | 1,417 |
| Feb 5, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Feb 2, 2024 | 4.5800 | 4.5800 | 4.4600 | 4.4600 | 4.4600 | 2,167 |
| Feb 1, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 31, 2024 | 4.7600 | 4.7600 | 4.5600 | 4.6800 | 4.6800 | 1,451 |
| Jan 30, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Jan 29, 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | 160 |
| Jan 26, 2024 | 4.9000 | 4.9000 | 4.7600 | 4.7600 | 4.7600 | 1,075 |
| Jan 25, 2024 | 5.0000 | 5.0000 | 4.8400 | 4.9800 | 4.9800 | 1,351 |
| Jan 24, 2024 | 5.2500 | 5.3000 | 5.0500 | 5.1500 | 5.1500 | 2,431 |
| Jan 23, 2024 | 5.6000 | 5.6000 | 5.1500 | 5.1500 | 5.1500 | 2,821 |
| Jan 22, 2024 | 6.2000 | 7.0000 | 5.5000 | 5.8000 | 5.8000 | 40,085 |
| Jan 19, 2024 | 4.9200 | 5.0500 | 4.9200 | 4.9800 | 4.9800 | 77 |
| Jan 18, 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 811 |
| Jan 17, 2024 | 4.9800 | 5.1000 | 4.8600 | 5.0000 | 5.0000 | 3,952 |
| Jan 16, 2024 | 5.0000 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 889 |
| Jan 15, 2024 | 5.1000 | 5.2500 | 5.0000 | 5.0000 | 5.0000 | 2,349 |
| Jan 12, 2024 | 4.8800 | 5.1000 | 4.8800 | 4.9600 | 4.9600 | 247 |
| Jan 11, 2024 | 5.0000 | 5.4500 | 5.0000 | 5.0000 | 5.0000 | 5,310 |
| Jan 10, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 9, 2024 | 4.9600 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 1,155 |
| Jan 8, 2024 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | 4.8600 | 1,433 |
| Jan 5, 2024 | 4.9000 | 4.9000 | 4.8200 | 4.8200 | 4.8200 | 826 |
| Jan 4, 2024 | 4.7000 | 5.0500 | 4.7000 | 5.0000 | 5.0000 | 674 |
| Jan 3, 2024 | 4.7600 | 4.7600 | 4.7400 | 4.7400 | 4.7400 | 10 |
| Jan 2, 2024 | 4.7800 | 4.7800 | 4.6400 | 4.6400 | 4.6400 | 30 |
| Dec 29, 2023 | 4.6200 | 4.8000 | 4.6200 | 4.6400 | 4.6400 | 506 |
| Dec 28, 2023 | 5.0500 | 5.0500 | 4.7000 | 5.0000 | 5.0000 | 2,796 |
| Dec 27, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 10 |
| Dec 22, 2023 | 4.8000 | 5.1000 | 4.8000 | 4.9600 | 4.9600 | 10 |
| Dec 21, 2023 | 4.8000 | 5.1500 | 4.8000 | 5.0000 | 5.0000 | 4,226 |
| Dec 20, 2023 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 10 |
| Dec 19, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 18, 2023 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Dec 15, 2023 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 10 |
| Dec 14, 2023 | 4.7800 | 4.7800 | 4.6600 | 4.6600 | 4.6600 | 520 |
| Dec 13, 2023 | 4.7600 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | 973 |
| Dec 12, 2023 | 4.6400 | 4.7600 | 4.6400 | 4.6400 | 4.6400 | 45 |
| Dec 11, 2023 | 4.6400 | 4.6400 | 4.5000 | 4.5200 | 4.5200 | 904 |
| Dec 8, 2023 | 4.5600 | 4.6400 | 4.5600 | 4.6400 | 4.6400 | 300 |
| Dec 7, 2023 | 4.5000 | 4.7200 | 4.5000 | 4.7200 | 4.7200 | 1,228 |
| Dec 6, 2023 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 50 |
| Dec 5, 2023 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 10 |
| Dec 4, 2023 | 4.3600 | 4.6800 | 4.3600 | 4.4600 | 4.4600 | 580 |
| Dec 1, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 30, 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Nov 29, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Nov 28, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Nov 27, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 24, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 23, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 22, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 21, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 20, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 17, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 16, 2023 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| Nov 15, 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 14, 2023 | 4.3400 | 4.3400 | 4.3200 | 4.3200 | 4.3200 | 600 |
| Nov 13, 2023 | 3.8000 | 4.2400 | 3.8000 | 4.2200 | 4.2200 | 3,701 |
| Nov 10, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 9, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 8, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 7, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 6, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 3, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Nov 2, 2023 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 25 |
| Nov 1, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 20 |
| Oct 31, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 30, 2023 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Oct 27, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 450 |
| Oct 26, 2023 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.9600 | 460 |
| Oct 25, 2023 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 730 |
| Oct 24, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Oct 23, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Oct 20, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Oct 19, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| Oct 18, 2023 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 461 |
Related Tickers
PO1.DE Performance One AG
2.5200
0.00%
MA10.DE Binect AG
1.9700
+1.03%
TT8.DE The Trade Desk, Inc.
109.16
+0.37%
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9500
-0.51%
CSH.DE CENIT Aktiengesellschaft
11.10
-3.48%
SJJ.DE Serviceware SE
13.20
+1.54%
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7300
+4.22%
TPG.DE The Platform Group AG
7.90
+4.77%
5Q5.DE Snowflake Inc.
109.16
+0.18%
5ZM.DE Zoom Video Communications, Inc.
64.69
+0.81%