Frankfurt - Delayed Quote EUR
Gentex Corporation (GTX.F)
19.10
0.00
(0.00%)
At close: June 13 at 8:00:53 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jun 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jun 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jun 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jun 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jun 6, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jun 4, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jun 3, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 100 |
| Jun 2, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 19.00 | 115 |
| May 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| May 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| May 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 23, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| May 22, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 200 |
| May 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 80 |
| May 20, 2025 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 215 |
| May 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 16, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| May 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 80 |
| May 14, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| May 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| May 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| May 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| May 5, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 2, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 30, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Apr 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| Apr 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 511 |
| Apr 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Apr 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 200 |
| Apr 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Apr 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Apr 9, 2025 | 0.103848 Dividend | |||||
| Apr 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | 10 |
| Apr 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | 70 |
| Apr 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 250 |
| Apr 3, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.07 | - |
| Apr 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | - |
| Apr 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | - |
| Mar 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 47 |
| Mar 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - |
| Mar 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| Mar 26, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - |
| Mar 25, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - |
| Mar 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - |
| Mar 21, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | - |
| Mar 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | - |
| Mar 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | - |
| Mar 18, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - |
| Mar 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | - |
| Mar 14, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | - |
| Mar 13, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | - |
| Mar 12, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - |
| Mar 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - |
| Mar 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Mar 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| Mar 6, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - |
| Mar 5, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - |
| Mar 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - |
| Mar 3, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 28, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | - |
| Feb 26, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | - |
| Feb 25, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 21, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | - |
| Feb 20, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 300 |
| Feb 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | 115 |
| Feb 18, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | - |
| Feb 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 14, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | - |
| Feb 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
| Feb 11, 2025 | 24.20 | 24.20 | 24.00 | 24.00 | 23.85 | 240 |
| Feb 10, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | - |
| Feb 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | - |
| Feb 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | - |
| Feb 5, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | - |
| Feb 4, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 522 |
| Feb 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | - |
| Jan 31, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
| Jan 30, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
| Jan 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
| Jan 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
| Jan 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - |
| Jan 24, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
| Jan 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
| Jan 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.03 | - |
| Jan 21, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - |
| Jan 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.83 | - |
| Jan 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
| Jan 16, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
| Jan 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - |
| Jan 14, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
| Jan 13, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | - |
| Jan 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | - |
| Jan 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | - |
| Jan 8, 2025 | 0.103848 Dividend | |||||
| Jan 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - |
| Jan 7, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | - |
| Jan 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | - |
| Jan 3, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | - |
| Jan 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - |
| Dec 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | - |
| Dec 27, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | - |
| Dec 23, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | - |
| Dec 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | - |
| Dec 19, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | - |
| Dec 18, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - |
| Dec 17, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.49 | - |
| Dec 16, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Dec 13, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.89 | - |
| Dec 12, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.89 | - |
| Dec 11, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.29 | - |
| Dec 10, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Dec 9, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | - |
| Dec 6, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | - |
| Dec 5, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - |
| Dec 4, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.30 | - |
| Dec 3, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.89 | - |
| Dec 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Nov 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Nov 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Nov 27, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.09 | - |
| Nov 26, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.29 | - |
| Nov 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Nov 22, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - |
| Nov 21, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - |
| Nov 20, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.11 | - |
| Nov 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - |
| Nov 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.30 | - |
| Nov 15, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.30 | - |
| Nov 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Nov 13, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.30 | - |
| Nov 12, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | 115 |
| Nov 11, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | - |
| Nov 8, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.90 | - |
| Nov 7, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - |
| Nov 6, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.10 | - |
| Nov 5, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.31 | - |
| Nov 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | - |
| Nov 1, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.51 | - |
| Oct 31, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.30 | - |
| Oct 30, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.49 | - |
| Oct 29, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.49 | - |
| Oct 28, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.69 | - |
| Oct 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.11 | - |
| Oct 24, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | - |
| Oct 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - |
| Oct 22, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.91 | - |
| Oct 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.11 | - |
| Oct 18, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.11 | - |
| Oct 17, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | - |
| Oct 16, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | - |
| Oct 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.71 | - |
| Oct 14, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.52 | - |
| Oct 11, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.32 | - |
| Oct 10, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.92 | - |
| Oct 9, 2024 | 0.103848 Dividend | |||||
| Oct 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | - |
| Oct 8, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Oct 7, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | - |
| Oct 4, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | - |
| Oct 3, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Oct 2, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | - |
| Oct 1, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Sep 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | - |
| Sep 27, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | - |
| Sep 26, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.79 | - |
| Sep 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - |
| Sep 24, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.59 | - |
| Sep 23, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Sep 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Sep 19, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | - |
| Sep 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.00 | - |
| Sep 17, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | - |
| Sep 16, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Sep 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | - |
| Sep 12, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Sep 11, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Sep 10, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| Sep 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.59 | - |
| Sep 6, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - |
| Sep 5, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | - |
| Sep 4, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - |
| Sep 3, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.77 | - |
| Sep 2, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.77 | - |
| Aug 30, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.58 | - |
| Aug 29, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | - |
| Aug 28, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.18 | - |
| Aug 27, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.58 | - |
| Aug 26, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.38 | - |
| Aug 23, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - |
| Aug 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.99 | - |
| Aug 21, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.79 | - |
| Aug 20, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.79 | - |
| Aug 19, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| Aug 16, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| Aug 15, 2024 | 26.20 | 26.60 | 26.20 | 26.60 | 26.20 | 80 |
| Aug 14, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Aug 13, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.41 | - |
| Aug 12, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Aug 9, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Aug 8, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.80 | - |
| Aug 7, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Aug 6, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.20 | - |
| Aug 5, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.39 | - |
| Aug 2, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.58 | - |
| Aug 1, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.17 | - |
| Jul 31, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.97 | - |
| Jul 30, 2024 | 28.80 | 29.00 | 28.80 | 29.00 | 28.56 | 70 |
| Jul 29, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.36 | - |
| Jul 26, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.94 | - |
| Jul 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.35 | - |
| Jul 24, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.94 | - |
| Jul 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 29.94 | - |
| Jul 22, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.14 | - |
| Jul 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.12 | - |
| Jul 18, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.32 | - |
| Jul 17, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.71 | - |
| Jul 16, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.12 | - |
| Jul 15, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.92 | - |
| Jul 12, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.92 | - |
| Jul 11, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.33 | - |
| Jul 10, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.14 | - |
| Jul 9, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.33 | - |
| Jul 8, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.33 | - |
| Jul 5, 2024 | 0.103848 Dividend | |||||
| Jul 5, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.53 | - |
| Jul 4, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.61 | - |
| Jul 3, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.81 | - |
| Jul 2, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.61 | 175 |
| Jul 1, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.61 | - |
| Jun 28, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.61 | - |
| Jun 27, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.61 | - |
| Jun 26, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.00 | - |
| Jun 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.39 | - |
| Jun 24, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.81 | - |
| Jun 21, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.81 | - |
| Jun 20, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.00 | - |
| Jun 19, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.00 | - |
| Jun 18, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.20 | - |
| Jun 17, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.00 | - |
| Jun 14, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.39 | - |
| Jun 13, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.20 | - |
Related Tickers
KGAUF Kongsberg Automotive ASA
0.1600
0.00%
IOCJY Iochpe-Maxion S.A.
0.5500
0.00%
DEX.DE Delticom AG
2.4300
0.00%
SSA.V Spectra Products Inc.
0.1900
0.00%
KNRRY Knorr-Bremse AG
23.98
-3.04%
MXI.AX MaxiPARTS Limited
2.3300
0.00%
LGT.MC Lingotes Especiales, S.A.
6.05
+0.83%
SCE.L Surface Transforms Plc
1.0000
+2.56%
ECX ECARX Holdings Inc.
1.5800
-0.63%
KOA.OL Kongsberg Automotive ASA
1.6360
-0.12%