Berlin - Delayed Quote EUR
DWS Group GmbH & Co KGaA (DWS.BE)
50.20
-0.05
(-0.10%)
At close: May 9 at 8:00:35 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 9, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - |
| May 8, 2025 | 49.20 | 50.25 | 49.20 | 50.25 | 50.25 | 100 |
| May 7, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| May 6, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| May 5, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| May 2, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 40 |
| Apr 30, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | - |
| Apr 29, 2025 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| Apr 28, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 200 |
| Apr 25, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| Apr 24, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| Apr 23, 2025 | 43.90 | 45.02 | 43.90 | 45.02 | 45.02 | 7,500 |
| Apr 22, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | - |
| Apr 17, 2025 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| Apr 16, 2025 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Apr 15, 2025 | 42.76 | 43.98 | 42.76 | 43.98 | 43.98 | 130 |
| Apr 14, 2025 | 42.16 | 42.16 | 42.02 | 42.02 | 42.02 | 250 |
| Apr 11, 2025 | 41.32 | 41.32 | 40.98 | 40.98 | 40.98 | 10 |
| Apr 10, 2025 | 42.24 | 42.86 | 42.24 | 42.24 | 42.24 | 1,016 |
| Apr 9, 2025 | 37.74 | 41.00 | 37.74 | 41.00 | 41.00 | 200 |
| Apr 8, 2025 | 39.58 | 40.08 | 38.54 | 38.54 | 38.54 | 415 |
| Apr 7, 2025 | 37.18 | 39.54 | 35.66 | 39.54 | 39.54 | 413 |
| Apr 4, 2025 | 46.86 | 46.86 | 41.96 | 41.96 | 41.96 | 125 |
| Apr 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Apr 2, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| Apr 1, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Mar 31, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Mar 28, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | - |
| Mar 27, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| Mar 26, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| Mar 25, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Mar 24, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Mar 21, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 20, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Mar 19, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Mar 18, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Mar 17, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 100 |
| Mar 14, 2025 | 48.44 | 50.20 | 48.44 | 50.20 | 50.20 | 62 |
| Mar 13, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 200 |
| Mar 12, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| Mar 11, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| Mar 10, 2025 | 48.94 | 48.94 | 47.60 | 47.60 | 47.60 | 17,200 |
| Mar 7, 2025 | 48.38 | 48.82 | 48.38 | 48.82 | 48.82 | 10 |
| Mar 6, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| Mar 5, 2025 | 46.62 | 47.38 | 46.62 | 47.38 | 47.38 | 295 |
| Mar 4, 2025 | 46.44 | 46.86 | 46.44 | 46.86 | 46.86 | 400 |
| Mar 3, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| Feb 28, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Feb 27, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | - |
| Feb 26, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| Feb 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| Feb 24, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| Feb 21, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| Feb 20, 2025 | 46.70 | 46.70 | 46.32 | 46.32 | 46.32 | 20 |
| Feb 19, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Feb 18, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Feb 17, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Feb 14, 2025 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Feb 13, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Feb 12, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Feb 11, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| Feb 10, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| Feb 7, 2025 | 48.74 | 48.80 | 48.60 | 48.60 | 48.60 | 924 |
| Feb 6, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Feb 5, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| Feb 4, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| Feb 3, 2025 | 46.10 | 47.88 | 46.10 | 47.88 | 47.88 | 243 |
| Jan 31, 2025 | 46.08 | 47.20 | 46.08 | 47.20 | 47.20 | 310 |
| Jan 30, 2025 | 42.84 | 46.44 | 42.84 | 46.44 | 46.44 | 224 |
| Jan 29, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| Jan 28, 2025 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| Jan 27, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Jan 24, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Jan 23, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| Jan 22, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Jan 21, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| Jan 20, 2025 | 41.00 | 41.84 | 41.00 | 41.84 | 41.84 | 20 |
| Jan 17, 2025 | 40.84 | 40.98 | 40.84 | 40.98 | 40.98 | 100 |
| Jan 16, 2025 | 40.26 | 40.74 | 40.26 | 40.74 | 40.74 | 250 |
| Jan 15, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Jan 14, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jan 13, 2025 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jan 10, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Jan 9, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Jan 8, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Jan 7, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Jan 6, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Jan 3, 2025 | 39.88 | 40.24 | 39.88 | 40.24 | 40.24 | 10 |
| Jan 2, 2025 | 39.58 | 39.76 | 39.58 | 39.76 | 39.76 | 20 |
| Dec 30, 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| Dec 27, 2024 | 39.18 | 39.20 | 39.18 | 39.20 | 39.20 | 200 |
| Dec 23, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Dec 20, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| Dec 19, 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Dec 18, 2024 | 40.68 | 40.68 | 40.34 | 40.34 | 40.34 | 5 |
| Dec 17, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| Dec 16, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Dec 13, 2024 | 41.40 | 41.60 | 41.40 | 41.60 | 41.60 | 48 |
| Dec 12, 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| Dec 11, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Dec 10, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | - |
| Dec 9, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Dec 6, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Dec 5, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Dec 4, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Dec 3, 2024 | 39.16 | 39.54 | 39.16 | 39.54 | 39.54 | 15 |
| Dec 2, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Nov 29, 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | 50 |
| Nov 28, 2024 | 38.86 | 39.14 | 38.86 | 39.14 | 39.14 | 50 |
| Nov 27, 2024 | 38.42 | 38.80 | 38.42 | 38.80 | 38.80 | 95 |
| Nov 26, 2024 | 39.00 | 39.00 | 38.60 | 38.70 | 38.70 | 70 |
| Nov 25, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| Nov 22, 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| Nov 21, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| Nov 20, 2024 | 39.20 | 39.50 | 39.20 | 39.50 | 39.50 | 220 |
| Nov 19, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Nov 18, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Nov 15, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Nov 14, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Nov 13, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| Nov 12, 2024 | 39.92 | 39.92 | 39.80 | 39.80 | 39.80 | 15 |
| Nov 11, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Nov 8, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| Nov 7, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 150 |
| Nov 6, 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Nov 5, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Nov 4, 2024 | 39.52 | 39.70 | 39.52 | 39.70 | 39.70 | 20 |
| Nov 1, 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| Oct 31, 2024 | 39.22 | 39.30 | 39.22 | 39.30 | 39.30 | 170 |
| Oct 30, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Oct 29, 2024 | 39.92 | 40.04 | 39.74 | 39.74 | 39.74 | 150 |
| Oct 28, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Oct 25, 2024 | 39.34 | 39.66 | 39.34 | 39.66 | 39.66 | 200 |
| Oct 24, 2024 | 39.24 | 39.60 | 39.24 | 39.60 | 39.60 | 5 |
| Oct 23, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Oct 22, 2024 | 38.58 | 38.66 | 38.54 | 38.54 | 38.54 | 390 |
| Oct 21, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Oct 18, 2024 | 38.46 | 38.88 | 38.46 | 38.88 | 38.88 | 40 |
| Oct 17, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| Oct 16, 2024 | 37.74 | 38.20 | 37.74 | 38.20 | 38.20 | 10 |
| Oct 15, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Oct 14, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 132 |
| Oct 11, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| Oct 10, 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| Oct 9, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| Oct 8, 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| Oct 7, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| Oct 4, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| Oct 3, 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| Oct 2, 2024 | 36.60 | 36.94 | 36.60 | 36.94 | 36.94 | 200 |
| Oct 1, 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Sep 30, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| Sep 27, 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| Sep 26, 2024 | 36.86 | 37.70 | 36.86 | 37.70 | 37.70 | 30 |
| Sep 25, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| Sep 24, 2024 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 30 |
| Sep 23, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| Sep 20, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| Sep 19, 2024 | 36.12 | 36.84 | 36.12 | 36.84 | 36.84 | 100 |
| Sep 18, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| Sep 17, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Sep 16, 2024 | 35.70 | 35.72 | 35.68 | 35.68 | 35.68 | 170 |
| Sep 13, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| Sep 12, 2024 | 34.48 | 35.20 | 34.48 | 35.20 | 35.20 | 150 |
| Sep 11, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| Sep 10, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Sep 9, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Sep 6, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Sep 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 4, 2024 | 34.06 | 34.22 | 34.06 | 34.22 | 34.22 | 450 |
| Sep 3, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Sep 2, 2024 | 34.82 | 34.92 | 34.74 | 34.92 | 34.92 | 260 |
| Aug 30, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| Aug 29, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| Aug 28, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Aug 27, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| Aug 26, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Aug 23, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Aug 22, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| Aug 21, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| Aug 20, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| Aug 19, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| Aug 16, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| Aug 15, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 5 |
| Aug 14, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| Aug 13, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Aug 12, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Aug 9, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Aug 8, 2024 | 32.52 | 32.82 | 32.52 | 32.82 | 32.82 | 100 |
| Aug 7, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| Aug 6, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Aug 5, 2024 | 32.92 | 32.92 | 30.92 | 30.92 | 30.92 | 240 |
| Aug 2, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Aug 1, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| Jul 31, 2024 | 34.76 | 35.08 | 34.76 | 35.08 | 35.08 | 480 |
| Jul 30, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Jul 29, 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 80 |
| Jul 26, 2024 | 32.98 | 33.54 | 32.98 | 33.54 | 33.54 | 100 |
| Jul 25, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| Jul 24, 2024 | 33.16 | 33.16 | 32.70 | 32.70 | 32.70 | 10 |
| Jul 23, 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| Jul 22, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Jul 19, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| Jul 18, 2024 | 32.60 | 32.60 | 32.56 | 32.56 | 32.56 | 1,500 |
| Jul 17, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Jul 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Jul 12, 2024 | 32.88 | 33.20 | 32.88 | 33.20 | 33.20 | 200 |
| Jul 11, 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| Jul 10, 2024 | 32.54 | 32.70 | 32.54 | 32.70 | 32.70 | 200 |
| Jul 9, 2024 | 33.32 | 33.32 | 33.10 | 33.10 | 33.10 | 15 |
| Jul 8, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Jul 5, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| Jul 4, 2024 | 34.26 | 34.48 | 34.26 | 34.48 | 34.48 | 100 |
| Jul 3, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| Jul 2, 2024 | 33.52 | 33.68 | 33.52 | 33.68 | 33.68 | 400 |
| Jul 1, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| Jun 28, 2024 | 33.24 | 33.38 | 33.24 | 33.38 | 33.38 | 120 |
| Jun 27, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| Jun 26, 2024 | 33.34 | 33.64 | 33.34 | 33.56 | 33.56 | 54 |
| Jun 25, 2024 | 33.64 | 33.64 | 33.44 | 33.44 | 33.44 | 50 |
| Jun 24, 2024 | 33.34 | 33.58 | 33.34 | 33.58 | 33.58 | 250 |
| Jun 21, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | - |
| Jun 20, 2024 | 33.32 | 33.52 | 33.32 | 33.52 | 33.52 | 10 |
| Jun 19, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Jun 18, 2024 | 33.38 | 33.88 | 33.38 | 33.88 | 33.88 | 20 |
| Jun 17, 2024 | 32.88 | 33.26 | 32.88 | 33.26 | 33.26 | 560 |
| Jun 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Jun 13, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| Jun 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| Jun 11, 2024 | 35.68 | 35.98 | 35.08 | 35.08 | 35.08 | 915 |
| Jun 10, 2024 | 35.76 | 35.76 | 35.56 | 35.76 | 35.76 | 307 |
| Jun 7, 2024 | 2.1 Dividend | |||||
| Jun 7, 2024 | 37.38 | 37.38 | 35.58 | 35.74 | 35.74 | 300 |
| Jun 6, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 41.16 | - |
| Jun 5, 2024 | 42.86 | 42.96 | 42.86 | 42.96 | 40.87 | 150 |
| Jun 4, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 42.34 | 200 |
| Jun 3, 2024 | 44.12 | 44.18 | 43.54 | 43.54 | 41.43 | 105 |
| May 31, 2024 | 42.44 | 43.04 | 42.44 | 43.04 | 40.95 | 300 |
| May 30, 2024 | 42.58 | 42.98 | 42.58 | 42.98 | 40.89 | 120 |
| May 29, 2024 | 43.08 | 43.08 | 42.52 | 42.52 | 40.46 | 200 |
| May 28, 2024 | 42.84 | 43.16 | 42.84 | 43.16 | 41.06 | 25 |
| May 27, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.03 | - |
| May 24, 2024 | 42.70 | 43.20 | 42.70 | 43.10 | 41.01 | 272 |
| May 23, 2024 | 42.36 | 42.60 | 42.36 | 42.60 | 40.53 | 50 |
| May 22, 2024 | 42.18 | 42.48 | 42.18 | 42.48 | 40.42 | 400 |
| May 21, 2024 | 42.62 | 42.62 | 42.36 | 42.36 | 40.30 | 400 |
| May 20, 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 40.57 | - |
| May 17, 2024 | 42.24 | 42.58 | 42.24 | 42.58 | 40.51 | 351 |
| May 16, 2024 | 42.64 | 42.74 | 42.64 | 42.74 | 40.67 | 200 |
| May 15, 2024 | 42.00 | 42.62 | 42.00 | 42.62 | 40.55 | 10 |
| May 14, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 39.64 | - |
| May 13, 2024 | 41.62 | 41.88 | 41.62 | 41.88 | 39.85 | 90 |
| May 10, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 38.65 | - |
| May 9, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 39.14 | - |
Related Tickers
VONHF Vontobel Holding AG
69.62
0.00%
PEHN.SW Private Equity Holding AG
70.50
+0.71%
HANA.L Hansa Investment Company Limited
222.00
+1.83%
EFL.SG Leonteq AG
17.55
+2.69%
P2H.MU Partners Group Holding AG
1,184.50
+2.11%
SEAF.ST Seafire AB (publ)
4.8000
0.00%
STJl.XC
LGI.F Legal & General Group Plc
2.8170
-3.33%
LINC.ST Linc AB
69.40
0.00%
ENI-UN.TO Energy Income Fund
1.5500
-4.91%