XETRA - Delayed Quote EUR
DATRON AG (DAR.DE)
8.10
0.00
(0.00%)
At close: May 14 at 5:36:25 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 |
|---|---|---|---|---|---|---|
| May 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| May 13, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 12 |
| May 12, 2025 | 8.10 | 8.15 | 8.10 | 8.10 | 8.10 | 712 |
| May 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 8, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 7, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 8.10 | 794 |
| May 6, 2025 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 515 |
| May 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 2, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 658 |
| Apr 30, 2025 | 7.65 | 7.70 | 7.60 | 7.70 | 7.70 | 2,256 |
| Apr 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 28, 2025 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 22,659 |
| Apr 25, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Apr 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 20 |
| Apr 23, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Apr 22, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 8,627 |
| Apr 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 400 |
| Apr 16, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 5,000 |
| Apr 15, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Apr 14, 2025 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 893 |
| Apr 11, 2025 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | 2,434 |
| Apr 10, 2025 | 7.70 | 7.90 | 7.70 | 7.85 | 7.85 | 1,911 |
| Apr 9, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 587 |
| Apr 8, 2025 | 7.35 | 7.45 | 7.35 | 7.45 | 7.45 | 1,167 |
| Apr 7, 2025 | 7.45 | 7.45 | 7.05 | 7.45 | 7.45 | 26,099 |
| Apr 4, 2025 | 7.40 | 7.50 | 7.30 | 7.50 | 7.50 | 6,306 |
| Apr 3, 2025 | 7.50 | 7.60 | 7.40 | 7.60 | 7.60 | 5,517 |
| Apr 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 1, 2025 | 7.45 | 7.55 | 7.30 | 7.55 | 7.55 | 6,506 |
| Mar 31, 2025 | 7.35 | 7.35 | 7.20 | 7.30 | 7.30 | 9,487 |
| Mar 28, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 400 |
| Mar 27, 2025 | 7.25 | 7.40 | 7.20 | 7.35 | 7.35 | 1,856 |
| Mar 26, 2025 | 7.20 | 7.25 | 7.10 | 7.25 | 7.25 | 1,282 |
| Mar 25, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 110 |
| Mar 24, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 21, 2025 | 7.15 | 7.15 | 7.05 | 7.10 | 7.10 | 1,322 |
| Mar 20, 2025 | 7.20 | 7.25 | 7.15 | 7.15 | 7.15 | 962 |
| Mar 19, 2025 | 7.05 | 7.35 | 6.95 | 7.15 | 7.15 | 16,007 |
| Mar 18, 2025 | 6.95 | 7.00 | 6.80 | 6.95 | 6.95 | 8,509 |
| Mar 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 14, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 2,930 |
| Mar 13, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 4,210 |
| Mar 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Mar 11, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 169 |
| Mar 10, 2025 | 6.90 | 7.20 | 6.90 | 6.95 | 6.95 | 8,877 |
| Mar 7, 2025 | 7.35 | 7.35 | 7.05 | 7.05 | 7.05 | 5,035 |
| Mar 6, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 1,400 |
| Mar 5, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 2,368 |
| Mar 4, 2025 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 100 |
| Mar 3, 2025 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 653 |
| Feb 28, 2025 | 7.05 | 7.15 | 6.90 | 6.95 | 6.95 | 21,734 |
| Feb 27, 2025 | 7.15 | 7.25 | 7.15 | 7.25 | 7.25 | 108 |
| Feb 26, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 731 |
| Feb 25, 2025 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | 4,297 |
| Feb 24, 2025 | 7.30 | 7.45 | 6.95 | 6.95 | 6.95 | 4,691 |
| Feb 21, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 436 |
| Feb 20, 2025 | 7.10 | 7.70 | 7.10 | 7.25 | 7.25 | 5,759 |
| Feb 19, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 1,276 |
| Feb 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Feb 17, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Feb 14, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 4,999 |
| Feb 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Feb 12, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 725 |
| Feb 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Feb 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 6, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | 2,093 |
| Feb 5, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| Feb 4, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 1,705 |
| Feb 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 31, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | 32 |
| Jan 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 29, 2025 | 7.05 | 7.15 | 7.05 | 7.10 | 7.10 | 679 |
| Jan 28, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | 7.15 | 741 |
| Jan 27, 2025 | 6.75 | 6.95 | 6.75 | 6.95 | 6.95 | 1,041 |
| Jan 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 23, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Jan 22, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Jan 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Jan 16, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 66 |
| Jan 15, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 14, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 13, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Jan 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 9, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 8, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| Jan 7, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | - |
| Jan 6, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | 175 |
| Jan 3, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 1,692 |
| Jan 2, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | 64 |
| Dec 30, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec 27, 2024 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 1 |
| Dec 23, 2024 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | 10,901 |
| Dec 20, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1,004 |
| Dec 19, 2024 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | 2,557 |
| Dec 18, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 16, 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 250 |
| Dec 13, 2024 | 7.55 | 7.60 | 7.55 | 7.55 | 7.55 | 56 |
| Dec 12, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1,314 |
| Dec 11, 2024 | 7.60 | 7.70 | 7.60 | 7.70 | 7.70 | 1,300 |
| Dec 10, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 9, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Dec 6, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Dec 5, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1,828 |
| Dec 4, 2024 | 7.55 | 7.65 | 7.55 | 7.65 | 7.65 | - |
| Dec 3, 2024 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 50 |
| Dec 2, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 29, 2024 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 2,200 |
| Nov 28, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 27, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 26, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 25, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Nov 22, 2024 | 7.20 | 7.45 | 7.10 | 7.45 | 7.45 | 850 |
| Nov 21, 2024 | 7.40 | 7.40 | 7.20 | 7.25 | 7.25 | 128 |
| Nov 20, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Nov 19, 2024 | 7.40 | 7.40 | 7.20 | 7.30 | 7.30 | 14,533 |
| Nov 18, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 14, 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 1,500 |
| Nov 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Nov 12, 2024 | 7.85 | 7.95 | 7.85 | 7.95 | 7.95 | 100 |
| Nov 11, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,000 |
| Nov 8, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Nov 7, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 537 |
| Nov 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 5, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 4, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Nov 1, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Oct 31, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Oct 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Oct 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,000 |
| Oct 28, 2024 | 7.55 | 8.00 | 7.55 | 8.00 | 8.00 | 1,708 |
| Oct 25, 2024 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 1,268 |
| Oct 24, 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 501 |
| Oct 23, 2024 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | 400 |
| Oct 22, 2024 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 400 |
| Oct 21, 2024 | 7.60 | 7.60 | 7.30 | 7.30 | 7.30 | 2,750 |
| Oct 18, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Oct 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Oct 16, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,085 |
| Oct 15, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 21,343 |
| Oct 14, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 128 |
| Oct 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 797 |
| Oct 10, 2024 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 378 |
| Oct 9, 2024 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 3,116 |
| Oct 8, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Oct 7, 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 39 |
| Oct 4, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Oct 3, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Oct 2, 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 38 |
| Oct 1, 2024 | 8.10 | 8.15 | 8.10 | 8.15 | 8.15 | 1 |
| Sep 30, 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 60 |
| Sep 27, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 26, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 25, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 24, 2024 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 69 |
| Sep 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Sep 20, 2024 | 8.15 | 8.25 | 8.15 | 8.25 | 8.25 | 20 |
| Sep 19, 2024 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | 821 |
| Sep 18, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 17, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Sep 16, 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | 700 |
| Sep 13, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 12, 2024 | 8.05 | 8.10 | 7.95 | 8.10 | 8.10 | 579 |
| Sep 11, 2024 | 7.95 | 8.10 | 7.90 | 8.05 | 8.05 | 2,845 |
| Sep 10, 2024 | 8.05 | 8.15 | 8.05 | 8.10 | 8.10 | 261 |
| Sep 9, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,022 |
| Sep 6, 2024 | 8.05 | 8.10 | 8.00 | 8.00 | 8.00 | 702 |
| Sep 5, 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 1,445 |
| Sep 4, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 3, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Sep 2, 2024 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 800 |
| Aug 30, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 29, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 27, 2024 | 8.05 | 8.20 | 8.05 | 8.20 | 8.20 | 80 |
| Aug 26, 2024 | 8.35 | 8.35 | 8.10 | 8.15 | 8.15 | 616 |
| Aug 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 22, 2024 | 8.30 | 8.30 | 8.25 | 8.25 | 8.25 | 50 |
| Aug 21, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 20, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Aug 19, 2024 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | 500 |
| Aug 16, 2024 | 7.90 | 8.35 | 7.90 | 8.35 | 8.35 | 2,000 |
| Aug 15, 2024 | 7.70 | 7.80 | 7.65 | 7.75 | 7.75 | 1,322 |
| Aug 14, 2024 | 8.90 | 8.90 | 7.85 | 7.85 | 7.85 | 4,446 |
| Aug 13, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Aug 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Aug 8, 2024 | 8.80 | 8.85 | 8.65 | 8.80 | 8.80 | 900 |
| Aug 7, 2024 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 2 |
| Aug 6, 2024 | 8.80 | 8.80 | 8.70 | 8.75 | 8.75 | 668 |
| Aug 5, 2024 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | 853 |
| Aug 2, 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,380 |
| Aug 1, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 31, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 58 |
| Jul 30, 2024 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1,069 |
| Jul 29, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 58 |
| Jul 26, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 25, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 24, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Jul 23, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 300 |
| Jul 22, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Jul 19, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| Jul 18, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 600 |
| Jul 17, 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 221 |
| Jul 16, 2024 | 8.95 | 9.10 | 8.95 | 9.00 | 9.00 | 573 |
| Jul 15, 2024 | 9.20 | 9.20 | 9.10 | 9.10 | 9.10 | 319 |
| Jul 12, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 11, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jul 10, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 972 |
| Jul 9, 2024 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 11 |
| Jul 8, 2024 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1 |
| Jul 5, 2024 | 9.20 | 9.20 | 8.15 | 9.10 | 9.10 | 11,092 |
| Jul 4, 2024 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 2 |
| Jul 3, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 2, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Jul 1, 2024 | 0.2 Dividend | |||||
| Jul 1, 2024 | 9.45 | 9.50 | 9.35 | 9.35 | 9.35 | 2,443 |
| Jun 28, 2024 | 9.50 | 9.60 | 9.50 | 9.60 | 9.40 | 689 |
| Jun 27, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| Jun 26, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| Jun 25, 2024 | 9.65 | 9.65 | 9.35 | 9.40 | 9.20 | 3,500 |
| Jun 24, 2024 | 9.85 | 9.85 | 9.55 | 9.55 | 9.35 | 1,155 |
| Jun 21, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | - |
| Jun 20, 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.69 | 1 |
| Jun 19, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.69 | 2 |
| Jun 18, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - |
| Jun 17, 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.74 | 25 |
| Jun 14, 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | - |
| Jun 13, 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.74 | 3,864 |
| Jun 12, 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.18 | 486 |
| Jun 11, 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.48 | 727 |
| Jun 10, 2024 | 10.50 | 10.60 | 10.40 | 10.40 | 10.18 | 2,164 |
| Jun 7, 2024 | 9.85 | 10.30 | 9.75 | 10.30 | 10.09 | 1,344 |
| Jun 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.79 | - |
| Jun 5, 2024 | 9.70 | 10.00 | 9.70 | 10.00 | 9.79 | 1,393 |
| Jun 4, 2024 | 9.70 | 9.85 | 9.70 | 9.85 | 9.64 | 524 |
| Jun 3, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | - |
| May 31, 2024 | 9.30 | 9.55 | 9.30 | 9.55 | 9.35 | 530 |
| May 30, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.25 | - |
| May 29, 2024 | 9.50 | 9.50 | 9.35 | 9.50 | 9.30 | 420 |
| May 28, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.40 | - |
| May 27, 2024 | 9.65 | 9.65 | 9.60 | 9.60 | 9.40 | 1 |
| May 24, 2024 | 9.55 | 9.60 | 9.55 | 9.60 | 9.40 | 516 |
| May 23, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | - |
| May 22, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | - |
| May 21, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.45 | 83 |
| May 20, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.50 | 185 |
| May 17, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.50 | 500 |
| May 16, 2024 | 9.55 | 9.65 | 9.55 | 9.65 | 9.45 | 1,753 |
| May 15, 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.40 | 3,002 |
| May 14, 2024 | 9.65 | 9.85 | 9.65 | 9.85 | 9.64 | 3,448 |
Related Tickers
PAR.DE Parker-Hannifin Corporation
604.20
-0.82%
XY6.DE Xylem Inc.
112.50
-1.45%
ILT.DE Illinois Tool Works Inc.
219.60
-2.62%
MXHN.DE MAX Automation SE
5.38
+1.13%
RSL2.DE R. STAHL AG
18.20
+2.25%
SEW.DE Semperit Aktiengesellschaft Holding
13.88
+5.15%
PFV.DE Pfeiffer Vacuum Technology AG
158.60
0.00%
KSB.DE KSB SE & Co. KGaA
835.00
-1.18%
WSU.DE WashTec AG
40.70
-6.44%
TTR1.DE technotrans SE
20.90
+3.47%