Frankfurt - Delayed Quote EUR
Aplicaciones y Tratamiento de Sistemas, S.A. (EK9.F)
3.4600
+0.0200
+(0.58%)
At close: June 4 at 3:29:02 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 3.5200 | 3.5200 | 3.4200 | 3.4600 | 3.4600 | - |
| Jun 3, 2025 | 3.5600 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | - |
| Jun 2, 2025 | 3.5200 | 3.5200 | 3.4200 | 3.4400 | 3.4400 | - |
| May 30, 2025 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
| May 29, 2025 | 3.4800 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | - |
| May 28, 2025 | 3.4400 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | - |
| May 27, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | - |
| May 26, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | - |
| May 23, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | - |
| May 22, 2025 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | - |
| May 21, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | - |
| May 20, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | - |
| May 19, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | - |
| May 16, 2025 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | - |
| May 15, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | - |
| May 14, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | - |
| May 13, 2025 | 3.4200 | 3.4200 | 3.3000 | 3.3000 | 3.3000 | - |
| May 12, 2025 | 3.4600 | 3.4600 | 3.3400 | 3.3400 | 3.3400 | - |
| May 9, 2025 | 3.4400 | 3.4400 | 3.3600 | 3.3600 | 3.3600 | - |
| May 8, 2025 | 3.4600 | 3.4600 | 3.3200 | 3.3200 | 3.3200 | - |
| May 7, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| May 6, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| May 5, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| May 2, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 30, 2025 | 3.4200 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | - |
| Apr 29, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 28, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 25, 2025 | 3.4200 | 3.4200 | 3.3200 | 3.3600 | 3.3600 | - |
| Apr 24, 2025 | 3.4000 | 3.4000 | 3.3400 | 3.3600 | 3.3600 | - |
| Apr 23, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3400 | 3.3400 | - |
| Apr 22, 2025 | 3.3800 | 3.3800 | 3.2800 | 3.3400 | 3.3400 | - |
| Apr 17, 2025 | 3.3800 | 3.3800 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 16, 2025 | 3.3800 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 15, 2025 | 3.3800 | 3.3800 | 3.2800 | 3.3200 | 3.3200 | - |
| Apr 14, 2025 | 3.3800 | 3.3800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 11, 2025 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | - |
| Apr 10, 2025 | 3.3800 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 9, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 8, 2025 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 7, 2025 | 3.4400 | 3.4400 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 4, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 3, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Apr 2, 2025 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | - |
| Apr 1, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 31, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 28, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 27, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 26, 2025 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 25, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 24, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 21, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 20, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 19, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 18, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 17, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 14, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | - |
| Mar 13, 2025 | 3.4400 | 3.4400 | 3.3400 | 3.3600 | 3.3600 | - |
| Mar 12, 2025 | 3.4400 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 11, 2025 | 3.4600 | 3.4600 | 3.3400 | 3.3400 | 3.3400 | - |
| Mar 10, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3800 | 3.3800 | - |
| Mar 7, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 6, 2025 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 5, 2025 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 4, 2025 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 3, 2025 | 3.5000 | 3.5000 | 3.3800 | 3.3800 | 3.3800 | - |
| Feb 28, 2025 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 27, 2025 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 26, 2025 | 3.5200 | 3.5200 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 25, 2025 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | 3.4200 | - |
| Feb 24, 2025 | 3.5000 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | - |
| Feb 21, 2025 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 20, 2025 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 19, 2025 | 3.5600 | 3.5600 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 18, 2025 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 17, 2025 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 14, 2025 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 13, 2025 | 3.5600 | 3.5600 | 3.4600 | 3.4600 | 3.4600 | - |
| Feb 12, 2025 | 3.6400 | 3.6400 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 11, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Feb 10, 2025 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | - |
| Feb 7, 2025 | 3.5600 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 6, 2025 | 3.5600 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 5, 2025 | 3.5600 | 3.5600 | 3.4400 | 3.4600 | 3.4600 | - |
| Feb 4, 2025 | 3.5600 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | - |
| Feb 3, 2025 | 3.5200 | 3.5200 | 3.4400 | 3.4400 | 3.4400 | - |
| Jan 31, 2025 | 3.4800 | 3.4800 | 3.3600 | 3.4400 | 3.4400 | - |
| Jan 30, 2025 | 3.4800 | 3.4800 | 3.3600 | 3.3600 | 3.3600 | - |
| Jan 29, 2025 | 3.4800 | 3.8000 | 3.3800 | 3.4400 | 3.4400 | 32 |
| Jan 28, 2025 | 3.5000 | 3.7800 | 3.4000 | 3.7800 | 3.7800 | - |
| Jan 27, 2025 | 3.5200 | 3.8200 | 3.4000 | 3.8200 | 3.8200 | - |
| Jan 24, 2025 | 3.5200 | 3.5200 | 3.4000 | 3.4200 | 3.4200 | - |
| Jan 23, 2025 | 3.5200 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | - |
| Jan 22, 2025 | 3.5800 | 3.5800 | 3.4200 | 3.4400 | 3.4400 | - |
| Jan 21, 2025 | 3.5800 | 3.5800 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 20, 2025 | 3.6000 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 17, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 16, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 15, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 14, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 13, 2025 | 3.6000 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 10, 2025 | 3.6000 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | - |
| Jan 9, 2025 | 3.6000 | 3.6000 | 3.4600 | 3.4800 | 3.4800 | - |
| Jan 8, 2025 | 3.6000 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | - |
| Jan 7, 2025 | 3.6000 | 3.6000 | 3.4800 | 3.5000 | 3.5000 | - |
| Jan 6, 2025 | 3.6200 | 3.6200 | 3.5000 | 3.5000 | 3.5000 | - |
| Jan 3, 2025 | 3.6200 | 3.6200 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 2, 2025 | 3.6200 | 3.6200 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 30, 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 27, 2024 | 3.6200 | 3.6200 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 23, 2024 | 3.6200 | 3.6200 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 20, 2024 | 3.6800 | 3.6800 | 3.4600 | 3.4600 | 3.4600 | - |
| Dec 19, 2024 | 3.7400 | 3.7400 | 3.4800 | 3.4800 | 3.4800 | - |
| Dec 18, 2024 | 3.7400 | 3.7400 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 17, 2024 | 3.7400 | 3.7400 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 16, 2024 | 3.6800 | 3.6800 | 3.5400 | 3.5400 | 3.5400 | - |
| Dec 13, 2024 | 3.7800 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | - |
| Dec 12, 2024 | 3.7000 | 3.7000 | 3.5400 | 3.6800 | 3.6800 | - |
| Dec 11, 2024 | 3.8600 | 3.8600 | 3.6200 | 3.6200 | 3.6200 | - |
| Dec 10, 2024 | 3.7800 | 3.7800 | 3.6200 | 3.7600 | 3.7600 | - |
| Dec 9, 2024 | 3.6400 | 3.6800 | 3.6200 | 3.6800 | 3.6800 | - |
| Dec 6, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.4600 | 3.4600 | - |
| Dec 5, 2024 | 3.4000 | 3.4800 | 3.3200 | 3.3200 | 3.3200 | - |
| Dec 4, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | - |
| Dec 3, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | - |
| Dec 2, 2024 | 3.3200 | 3.3200 | 3.1800 | 3.1800 | 3.1800 | - |
| Nov 29, 2024 | 3.2000 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | - |
| Nov 28, 2024 | 3.1400 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | - |
| Nov 27, 2024 | 3.2400 | 3.2400 | 3.0400 | 3.0600 | 3.0600 | - |
| Nov 26, 2024 | 3.2800 | 3.2800 | 3.1400 | 3.2000 | 3.2000 | - |
| Nov 25, 2024 | 3.3400 | 3.3400 | 3.1400 | 3.1400 | 3.1400 | - |
| Nov 22, 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 21, 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | - |
| Nov 20, 2024 | 3.4400 | 3.4400 | 3.3000 | 3.3600 | 3.3600 | - |
| Nov 19, 2024 | 3.4400 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | - |
| Nov 18, 2024 | 3.5200 | 3.5200 | 3.3600 | 3.3600 | 3.3600 | - |
| Nov 15, 2024 | 3.5200 | 3.5200 | 3.3600 | 3.4400 | 3.4400 | - |
| Nov 14, 2024 | 3.5200 | 3.5200 | 3.3600 | 3.5200 | 3.5200 | - |
| Nov 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 12, 2024 | 3.5200 | 3.5200 | 3.3600 | 3.3600 | 3.3600 | - |
| Nov 11, 2024 | 3.6800 | 3.6800 | 3.5200 | 3.6000 | 3.6000 | - |
| Nov 8, 2024 | 3.6800 | 3.6800 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 7, 2024 | 3.6800 | 3.6800 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 6, 2024 | 3.5200 | 3.6000 | 3.3600 | 3.6000 | 3.6000 | - |
| Nov 5, 2024 | 3.3400 | 3.4400 | 3.2200 | 3.4400 | 3.4400 | - |
| Nov 4, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | - |
| Nov 1, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 31, 2024 | 3.3400 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | - |
| Oct 30, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 29, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 28, 2024 | 3.3000 | 3.3000 | 3.2000 | 3.2600 | 3.2600 | - |
| Oct 25, 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2000 | 3.2000 | - |
| Oct 24, 2024 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 23, 2024 | 3.3000 | 3.3000 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 22, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 21, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | - |
| Oct 18, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | - |
| Oct 17, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | - |
| Oct 16, 2024 | 3.3400 | 3.3400 | 3.2200 | 3.2400 | 3.2400 | - |
| Oct 15, 2024 | 3.4000 | 3.4000 | 3.2200 | 3.2200 | 3.2200 | - |
| Oct 14, 2024 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | - |
| Oct 11, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3200 | 3.3200 | - |
| Oct 10, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | - |
| Oct 9, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.2600 | 3.2600 | - |
| Oct 8, 2024 | 3.4200 | 3.4200 | 3.2600 | 3.2600 | 3.2600 | - |
| Oct 7, 2024 | 3.4200 | 3.4200 | 3.2800 | 3.2800 | 3.2800 | - |
| Oct 4, 2024 | 3.4200 | 3.4200 | 3.2800 | 3.2800 | 3.2800 | - |
| Oct 3, 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | - |
| Oct 2, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.3000 | 3.3000 | - |
| Oct 1, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | - |
| Sep 30, 2024 | 3.3600 | 3.3600 | 3.2400 | 3.2400 | 3.2400 | - |
| Sep 27, 2024 | 3.4200 | 3.4200 | 3.2400 | 3.2400 | 3.2400 | - |
| Sep 26, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.3400 | 3.3400 | - |
| Sep 25, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 24, 2024 | 3.4600 | 3.4600 | 3.3200 | 3.3400 | 3.3400 | - |
| Sep 23, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.4400 | 3.4400 | - |
| Sep 20, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 19, 2024 | 0.010018 Dividend | |||||
| Sep 19, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 18, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2700 | - |
| Sep 17, 2024 | 3.4600 | 3.4600 | 3.2800 | 3.2800 | 3.2700 | - |
| Sep 16, 2024 | 3.6400 | 3.6400 | 3.3800 | 3.3800 | 3.3697 | - |
| Sep 13, 2024 | 3.6400 | 3.6400 | 3.2400 | 3.4600 | 3.4494 | - |
| Sep 12, 2024 | 3.6400 | 3.6400 | 3.2400 | 3.6200 | 3.6089 | - |
| Sep 11, 2024 | 3.6400 | 3.6400 | 3.2400 | 3.4800 | 3.4694 | - |
| Sep 10, 2024 | 3.6000 | 3.6000 | 3.2400 | 3.4000 | 3.3896 | - |
| Sep 9, 2024 | 3.5800 | 3.5800 | 3.4200 | 3.4400 | 3.4295 | - |
| Sep 6, 2024 | 3.5000 | 3.5000 | 3.3400 | 3.4200 | 3.4096 | - |
| Sep 5, 2024 | 3.5000 | 3.5000 | 3.3400 | 3.3400 | 3.3298 | - |
| Sep 4, 2024 | 3.5000 | 3.5000 | 3.2600 | 3.2600 | 3.2500 | - |
| Sep 3, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | 3.3099 | - |
| Sep 2, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | 3.3099 | - |
| Aug 30, 2024 | 3.4800 | 3.4800 | 3.3200 | 3.3200 | 3.3099 | - |
| Aug 29, 2024 | 3.4800 | 3.4800 | 3.3000 | 3.3200 | 3.3099 | - |
| Aug 28, 2024 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | 3.2899 | - |
| Aug 27, 2024 | 3.4800 | 3.4800 | 3.3000 | 3.3000 | 3.2899 | - |
| Aug 26, 2024 | 3.3800 | 3.4000 | 3.2400 | 3.4000 | 3.3896 | - |
| Aug 23, 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2400 | 3.2301 | - |
| Aug 22, 2024 | 3.5200 | 3.5200 | 3.2800 | 3.2800 | 3.2700 | - |
| Aug 21, 2024 | 3.5200 | 3.5200 | 3.3000 | 3.3000 | 3.2899 | - |
| Aug 20, 2024 | 3.5200 | 3.5200 | 3.3000 | 3.3000 | 3.2899 | - |
| Aug 19, 2024 | 3.5200 | 3.5200 | 3.3000 | 3.3000 | 3.2899 | - |
| Aug 16, 2024 | 3.4800 | 3.4800 | 3.2800 | 3.4400 | 3.4295 | - |
| Aug 15, 2024 | 3.5800 | 3.5800 | 3.4000 | 3.4000 | 3.3896 | - |
| Aug 14, 2024 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4694 | - |
| Aug 13, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.4893 | - |
| Aug 12, 2024 | 3.7400 | 3.7400 | 3.5600 | 3.6200 | 3.6089 | - |
| Aug 9, 2024 | 3.7400 | 3.7400 | 3.5600 | 3.5600 | 3.5491 | - |
| Aug 8, 2024 | 3.7200 | 3.7200 | 3.5400 | 3.5400 | 3.5292 | - |
| Aug 7, 2024 | 3.7200 | 3.7200 | 3.5400 | 3.5400 | 3.5292 | - |
| Aug 6, 2024 | 3.8200 | 3.8200 | 3.5600 | 3.5600 | 3.5491 | - |
| Aug 5, 2024 | 4.0200 | 4.0200 | 3.7200 | 3.7200 | 3.7086 | - |
| Aug 2, 2024 | 4.0200 | 4.0200 | 3.7400 | 3.7400 | 3.7286 | - |
| Aug 1, 2024 | 4.0000 | 4.0000 | 3.8000 | 3.8000 | 3.7884 | - |
| Jul 31, 2024 | 3.9200 | 3.9200 | 3.7400 | 3.7600 | 3.7485 | - |
| Jul 30, 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8200 | 3.8083 | - |
| Jul 29, 2024 | 4.1600 | 4.1600 | 3.9000 | 3.9000 | 3.8881 | - |
| Jul 26, 2024 | 4.1600 | 4.1600 | 3.9200 | 3.9200 | 3.9080 | - |
| Jul 25, 2024 | 4.1400 | 4.1400 | 4.0200 | 4.0600 | 4.0476 | - |
| Jul 24, 2024 | 4.2800 | 4.2800 | 4.0400 | 4.0600 | 4.0476 | - |
| Jul 23, 2024 | 4.2800 | 4.2800 | 4.0000 | 4.1800 | 4.1672 | - |
| Jul 22, 2024 | 4.3800 | 4.3800 | 4.0800 | 4.0800 | 4.0675 | - |
| Jul 19, 2024 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | 4.1672 | - |
| Jul 18, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.2800 | 4.2669 | - |
| Jul 17, 2024 | 4.2200 | 4.2200 | 4.0200 | 4.1200 | 4.1074 | - |
| Jul 16, 2024 | 4.1400 | 4.1400 | 3.9800 | 3.9800 | 3.9678 | - |
| Jul 15, 2024 | 4.0000 | 4.0000 | 3.8200 | 3.9000 | 3.8881 | - |
| Jul 12, 2024 | 4.1400 | 4.1400 | 3.9000 | 3.9000 | 3.8881 | - |
| Jul 11, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1672 | - |
| Jul 10, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2071 | - |
| Jul 9, 2024 | 4.4200 | 4.4200 | 4.2200 | 4.2200 | 4.2071 | - |
| Jul 8, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3200 | 4.3068 | - |
| Jul 5, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3200 | 4.3068 | - |
| Jul 4, 2024 | 4.4200 | 4.4200 | 4.3200 | 4.3200 | 4.3068 | - |
| Jul 3, 2024 | 4.4200 | 4.4200 | 4.2400 | 4.3200 | 4.3068 | - |
| Jul 2, 2024 | 4.4800 | 4.4800 | 4.2400 | 4.2400 | 4.2270 | - |
| Jul 1, 2024 | 4.4800 | 4.4800 | 4.2800 | 4.3800 | 4.3666 | - |
| Jun 28, 2024 | 4.3800 | 4.3800 | 4.2800 | 4.3800 | 4.3666 | - |
| Jun 27, 2024 | 4.2600 | 4.2800 | 4.2000 | 4.2800 | 4.2669 | - |
| Jun 26, 2024 | 4.1400 | 4.2600 | 4.1400 | 4.2600 | 4.2470 | - |
| Jun 25, 2024 | 4.1000 | 4.2400 | 4.1000 | 4.2400 | 4.2270 | - |
| Jun 24, 2024 | 4.0800 | 4.2000 | 4.0800 | 4.1800 | 4.1672 | - |
| Jun 21, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.1872 | - |
| Jun 20, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.1872 | - |
| Jun 19, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | 4.1872 | - |
| Jun 18, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | 4.0875 | - |
| Jun 17, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1473 | - |
| Jun 14, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1800 | 4.1672 | - |
| Jun 13, 2024 | 4.1600 | 4.2000 | 4.1600 | 4.1600 | 4.1473 | - |
| Jun 12, 2024 | 4.1400 | 4.2800 | 4.1400 | 4.2000 | 4.1872 | - |
| Jun 11, 2024 | 4.1600 | 4.2800 | 4.1600 | 4.2600 | 4.2470 | - |
| Jun 10, 2024 | 4.1400 | 4.2600 | 4.1400 | 4.2600 | 4.2470 | - |
| Jun 7, 2024 | 4.0600 | 4.2600 | 4.0600 | 4.2600 | 4.2470 | - |
| Jun 6, 2024 | 4.0600 | 4.2600 | 4.0600 | 4.2600 | 4.2470 | - |
| Jun 5, 2024 | 3.9800 | 4.1600 | 3.9800 | 4.1600 | 4.1473 | - |
| Jun 4, 2024 | 3.9000 | 4.1800 | 3.9000 | 4.0800 | 4.0675 | - |
Related Tickers
TSYHF TravelSky Technology Limited
1.5100
+6.71%
TSYHY TravelSky Technology Limited
14.16
-0.80%
AGILQ AgileThought, Inc.
0.0001
0.00%
RSYSTEMS.NS R Systems International Limited
372.00
-0.27%
ROLTA.NS Rolta India Limited
2.4800
0.00%
SASKEN.NS Sasken Technologies Limited
1,485.50
+0.26%
DTMXF Datametrex AI Limited
0.0750
0.00%
NRILY Nomura Research Institute, Ltd.
39.40
-0.51%
LTIM.BO LTIMindtree Limited
5,160.00
+0.14%
SAKSOFT.NS Saksoft Limited
200.33
+0.78%