Frankfurt - Delayed Quote EUR
EVS Broadcast Equipment SA (5E1.F)
37.90
-0.10
(-0.26%)
At close: May 15 at 8:19:29 AM 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 499 |
| May 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| May 13, 2025 | 37.50 | 39.05 | 37.50 | 39.05 | 39.05 | 499 |
| May 12, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| May 9, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| May 8, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| May 7, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| May 6, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| May 5, 2025 | 36.80 | 38.80 | 36.80 | 38.80 | 38.80 | 100 |
| May 2, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| Apr 30, 2025 | 37.15 | 37.15 | 36.85 | 36.85 | 36.85 | 240 |
| Apr 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Apr 28, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| Apr 25, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Apr 24, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Apr 23, 2025 | 34.25 | 35.75 | 34.25 | 35.75 | 35.75 | 458 |
| Apr 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| Apr 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Apr 16, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Apr 15, 2025 | 34.45 | 35.80 | 34.45 | 35.80 | 35.80 | 60 |
| Apr 14, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| Apr 11, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Apr 10, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Apr 9, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| Apr 8, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| Apr 7, 2025 | 31.75 | 33.95 | 31.75 | 33.95 | 33.95 | 220 |
| Apr 4, 2025 | 34.95 | 35.70 | 34.05 | 34.05 | 34.05 | 130 |
| Apr 3, 2025 | 36.20 | 36.55 | 35.50 | 36.55 | 36.55 | 110 |
| Apr 2, 2025 | 37.15 | 38.00 | 37.15 | 38.00 | 38.00 | 50 |
| Apr 1, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| Mar 31, 2025 | 38.65 | 38.65 | 38.30 | 38.30 | 38.30 | 200 |
| Mar 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 27, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Mar 26, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 25, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 24, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 20, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| Mar 19, 2025 | 39.65 | 39.85 | 39.65 | 39.85 | 39.85 | 200 |
| Mar 18, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| Mar 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| Mar 14, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 13, 2025 | 38.45 | 38.60 | 38.45 | 38.60 | 38.60 | 143 |
| Mar 12, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Mar 10, 2025 | 36.60 | 37.50 | 36.60 | 37.30 | 37.30 | 536 |
| Mar 7, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Mar 6, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| Mar 5, 2025 | 35.05 | 36.10 | 35.05 | 36.10 | 36.10 | 242 |
| Mar 4, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Mar 3, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Feb 28, 2025 | 35.95 | 36.50 | 35.95 | 36.50 | 36.50 | 100 |
| Feb 27, 2025 | 36.25 | 36.25 | 36.10 | 36.10 | 36.10 | 40 |
| Feb 26, 2025 | 36.25 | 36.70 | 36.25 | 36.70 | 36.70 | 1,600 |
| Feb 25, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| Feb 24, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Feb 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 20, 2025 | 35.45 | 36.15 | 35.45 | 36.15 | 36.15 | 2,561 |
| Feb 19, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| Feb 18, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| Feb 17, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Feb 14, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 13, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| Feb 12, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Feb 11, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| Feb 10, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| Feb 7, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| Feb 6, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| Feb 5, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| Feb 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Feb 3, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Jan 31, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jan 30, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jan 29, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jan 28, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | 30.60 | 200 |
| Jan 27, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Jan 24, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Jan 23, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jan 22, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Jan 21, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| Jan 20, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Jan 17, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| Jan 16, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jan 15, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| Jan 14, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jan 13, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| Jan 10, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Jan 9, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jan 8, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jan 7, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Jan 6, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Jan 3, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Jan 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Dec 30, 2024 | 30.35 | 31.35 | 30.35 | 31.35 | 31.35 | 2 |
| Dec 27, 2024 | 30.15 | 31.25 | 30.15 | 31.15 | 31.15 | 38 |
| Dec 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| Dec 20, 2024 | 30.70 | 30.70 | 30.50 | 30.70 | 30.70 | 104 |
| Dec 19, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| Dec 18, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| Dec 17, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| Dec 16, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Dec 13, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Dec 12, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Dec 11, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Dec 10, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Dec 9, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| Dec 6, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| Dec 5, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Dec 4, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Dec 3, 2024 | 27.60 | 28.55 | 27.60 | 28.55 | 28.55 | 120 |
| Dec 2, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
| Nov 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 140 |
| Nov 28, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 27, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Nov 26, 2024 | 28.95 | 29.70 | 28.95 | 29.55 | 29.55 | 573 |
| Nov 25, 2024 | 28.00 | 29.80 | 28.00 | 29.80 | 29.80 | 651 |
| Nov 22, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
| Nov 21, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Nov 20, 2024 | 0.5 Dividend | |||||
| Nov 20, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| Nov 19, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.40 | - |
| Nov 18, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.84 | - |
| Nov 15, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.01 | - |
| Nov 14, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.15 | - |
| Nov 13, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.57 | - |
| Nov 12, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.06 | - |
| Nov 11, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.17 | - |
| Nov 8, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 26.57 | - |
| Nov 7, 2024 | 26.90 | 28.00 | 26.90 | 28.00 | 27.50 | 113 |
| Nov 6, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.45 | - |
| Nov 5, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.96 | - |
| Nov 4, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | - |
| Nov 1, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | - |
| Oct 31, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.55 | - |
| Oct 30, 2024 | 28.20 | 29.05 | 28.20 | 29.00 | 28.48 | 30 |
| Oct 29, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | - |
| Oct 28, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Oct 25, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.89 | - |
| Oct 24, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 27.99 | - |
| Oct 23, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Oct 22, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | - |
| Oct 21, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 27.74 | - |
| Oct 18, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.40 | - |
| Oct 17, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.60 | - |
| Oct 16, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.35 | - |
| Oct 15, 2024 | 27.95 | 29.05 | 27.95 | 29.05 | 28.53 | 12 |
| Oct 14, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.60 | - |
| Oct 11, 2024 | 28.10 | 28.80 | 28.10 | 28.80 | 28.28 | 50 |
| Oct 10, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.79 | - |
| Oct 9, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.20 | - |
| Oct 8, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 27.60 | - |
| Oct 7, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.55 | - |
| Oct 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | - |
| Oct 3, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.35 | - |
| Oct 2, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.30 | - |
| Oct 1, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.25 | - |
| Sep 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.50 | - |
| Sep 27, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.40 | - |
| Sep 26, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Sep 25, 2024 | 28.15 | 28.55 | 28.15 | 28.55 | 28.04 | 120 |
| Sep 24, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.94 | - |
| Sep 23, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.84 | - |
| Sep 20, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
| Sep 19, 2024 | 28.60 | 29.45 | 28.60 | 29.45 | 28.92 | 191 |
| Sep 18, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.94 | - |
| Sep 17, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.84 | - |
| Sep 16, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Sep 13, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.58 | - |
| Sep 12, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.63 | - |
| Sep 11, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.23 | - |
| Sep 10, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 28.92 | - |
| Sep 9, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| Sep 6, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
| Sep 5, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| Sep 4, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.53 | - |
| Sep 3, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.82 | - |
| Sep 2, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.97 | - |
| Aug 30, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.17 | - |
| Aug 29, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| Aug 28, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| Aug 27, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 28.97 | - |
| Aug 26, 2024 | 29.05 | 30.20 | 29.05 | 30.20 | 29.66 | 592 |
| Aug 23, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.77 | - |
| Aug 22, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.73 | - |
| Aug 21, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
| Aug 20, 2024 | 28.70 | 29.85 | 28.70 | 29.85 | 29.32 | 100 |
| Aug 19, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Aug 16, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.14 | - |
| Aug 15, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.82 | - |
| Aug 14, 2024 | 29.50 | 29.75 | 29.50 | 29.75 | 29.22 | 85 |
| Aug 13, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 28.82 | - |
| Aug 12, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
| Aug 9, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.65 | - |
| Aug 8, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 27.55 | - |
| Aug 7, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.91 | - |
| Aug 6, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 26.61 | - |
| Aug 5, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 26.76 | - |
| Aug 2, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.79 | - |
| Aug 1, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Jul 31, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | - |
| Jul 30, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.33 | - |
| Jul 29, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.87 | - |
| Jul 26, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - |
| Jul 25, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 28.77 | - |
| Jul 24, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| Jul 23, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 28.73 | - |
| Jul 22, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.38 | - |
| Jul 19, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 28.53 | - |
| Jul 18, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.19 | - |
| Jul 17, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.23 | - |
| Jul 16, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Jul 15, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.33 | - |
| Jul 12, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.09 | - |
| Jul 11, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.14 | - |
| Jul 10, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.79 | - |
| Jul 9, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.58 | - |
| Jul 8, 2024 | 28.70 | 29.60 | 28.70 | 29.60 | 29.07 | 55 |
| Jul 5, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.69 | - |
| Jul 4, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.35 | - |
| Jul 3, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 27.65 | - |
| Jul 2, 2024 | 28.35 | 28.55 | 28.35 | 28.55 | 28.04 | 17 |
| Jul 1, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.89 | - |
| Jun 28, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.28 | - |
| Jun 27, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Jun 26, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.28 | - |
| Jun 25, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.33 | - |
| Jun 24, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.04 | - |
| Jun 21, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
| Jun 20, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 28.63 | - |
| Jun 19, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.32 | - |
| Jun 18, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 29.95 | 2 |
| Jun 17, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 29.51 | - |
| Jun 14, 2024 | 28.85 | 30.00 | 28.85 | 30.00 | 29.46 | 200 |
| Jun 13, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.68 | - |
| Jun 12, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.58 | - |
| Jun 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | - |
| Jun 10, 2024 | 29.75 | 30.85 | 29.75 | 30.85 | 30.30 | 33 |
| Jun 7, 2024 | 29.55 | 30.85 | 29.55 | 30.70 | 30.15 | 190 |
| Jun 6, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.07 | - |
| Jun 5, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.36 | - |
| Jun 4, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| Jun 3, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.17 | - |
| May 31, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.87 | - |
| May 30, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| May 29, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.12 | - |
| May 28, 2024 | 29.95 | 30.50 | 29.95 | 30.50 | 29.95 | 56 |
| May 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.27 | - |
| May 24, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.02 | - |
| May 23, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 28.58 | - |
| May 22, 2024 | 0.6 Dividend | |||||
| May 22, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.43 | - |
| May 21, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 28.58 | - |
| May 20, 2024 | 29.45 | 30.25 | 29.45 | 30.25 | 29.11 | - |
| May 17, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.13 | - |
| May 16, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 31.85 | - |
| May 15, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.37 | - |
Related Tickers
4H3A.F HMS Networks AB (publ)
42.10
-0.57%
GGS.HA Gigaset AG
0.0278
-2.11%
858.F Hitech & Development Wireless Sweden Holding AB (publ)
0.0001
0.00%
600562.SS Glarun Technology Co.,Ltd
24.23
-3.20%
300570.SZ T&S Communications Co.,Ltd.
74.56
-4.72%
600105.SS ETERN
7.18
-1.64%
688322.SS Orbbec Inc.
56.38
-1.91%
301165.SZ Ruijie Networks Co., Ltd.
68.20
-4.28%
688702.SS Suzhou Centec Communications Co., Ltd.
59.09
-2.64%
FEW.SG Funkwerk AG
24.30
+0.41%