XETRA - Delayed Quote EUR
Haleon plc (H6D0.DE)
4.7800
-0.0090
(-0.19%)
As of 10:24:15 AM GMT+2. Market Open.
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 12, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 2,132 |
| May 9, 2025 | 4.7560 | 4.8000 | 4.7560 | 4.7890 | 4.7890 | 17,820 |
| May 8, 2025 | 4.7900 | 4.7900 | 4.7150 | 4.7150 | 4.7150 | 12,417 |
| May 7, 2025 | 4.7350 | 4.7680 | 4.7240 | 4.7680 | 4.7680 | 1,055 |
| May 6, 2025 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
| May 5, 2025 | 4.6900 | 4.6900 | 4.6760 | 4.6760 | 4.6760 | 1,201 |
| May 2, 2025 | 4.6540 | 4.7680 | 4.6540 | 4.7000 | 4.7000 | 24,008 |
| Apr 30, 2025 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | 4.4700 | 211 |
| Apr 29, 2025 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
| Apr 28, 2025 | 4.4740 | 4.4830 | 4.4700 | 4.4830 | 4.4830 | 1,440 |
| Apr 25, 2025 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| Apr 24, 2025 | 0.05461258 Dividend | |||||
| Apr 24, 2025 | 4.4590 | 4.4690 | 4.4500 | 4.4590 | 4.4590 | 7,838 |
| Apr 23, 2025 | 4.4750 | 4.5020 | 4.4520 | 4.5020 | 4.4560 | 9,536 |
| Apr 22, 2025 | 4.5050 | 4.5600 | 4.4890 | 4.5600 | 4.5134 | 13,602 |
| Apr 17, 2025 | 4.4560 | 4.4880 | 4.4560 | 4.4850 | 4.4392 | 10,707 |
| Apr 16, 2025 | 4.5100 | 4.5170 | 4.4920 | 4.5170 | 4.4708 | 2,582 |
| Apr 15, 2025 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.3907 | - |
| Apr 14, 2025 | 4.3840 | 4.4360 | 4.3840 | 4.4360 | 4.3907 | 25,895 |
| Apr 11, 2025 | 4.2840 | 4.3790 | 4.2840 | 4.3460 | 4.3016 | 7,764 |
| Apr 10, 2025 | 4.3040 | 4.3140 | 4.2550 | 4.2550 | 4.2115 | 18,104 |
| Apr 9, 2025 | 4.2370 | 4.2370 | 4.1630 | 4.1700 | 4.1274 | 31,190 |
| Apr 8, 2025 | 4.2270 | 4.3920 | 4.2270 | 4.3600 | 4.3155 | 11,364 |
| Apr 7, 2025 | 4.3240 | 4.3700 | 4.2130 | 4.2590 | 4.2155 | 35,846 |
| Apr 4, 2025 | 4.7650 | 4.7650 | 4.5980 | 4.5980 | 4.5510 | 15,352 |
| Apr 3, 2025 | 4.7300 | 4.7470 | 4.6960 | 4.7470 | 4.6985 | 15,595 |
| Apr 2, 2025 | 4.6630 | 4.7040 | 4.6630 | 4.6800 | 4.6322 | 8,255 |
| Apr 1, 2025 | 4.7750 | 4.7920 | 4.7000 | 4.7410 | 4.6926 | 9,377 |
| Mar 31, 2025 | 4.6920 | 4.7540 | 4.6920 | 4.7350 | 4.6866 | 10,492 |
| Mar 28, 2025 | 4.6970 | 4.7290 | 4.6970 | 4.7290 | 4.6807 | 11,237 |
| Mar 27, 2025 | 4.6790 | 4.6790 | 4.6590 | 4.6590 | 4.6114 | 500 |
| Mar 26, 2025 | 4.6100 | 4.6330 | 4.5980 | 4.6330 | 4.5857 | 5,608 |
| Mar 25, 2025 | 4.7100 | 4.7190 | 4.6510 | 4.6510 | 4.6035 | 5,927 |
| Mar 24, 2025 | 4.7630 | 4.7630 | 4.7630 | 4.7630 | 4.7143 | - |
| Mar 21, 2025 | 4.7600 | 4.7630 | 4.7340 | 4.7630 | 4.7143 | 14,668 |
| Mar 20, 2025 | 4.7740 | 4.7900 | 4.7430 | 4.7660 | 4.7173 | 51,811 |
| Mar 19, 2025 | 4.6950 | 4.7730 | 4.6670 | 4.7730 | 4.7242 | 51,446 |
| Mar 18, 2025 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6213 | - |
| Mar 17, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6124 | - |
| Mar 14, 2025 | 4.6930 | 4.6930 | 4.5800 | 4.6600 | 4.6124 | 22,353 |
| Mar 13, 2025 | 4.6700 | 4.6900 | 4.6420 | 4.6900 | 4.6421 | 10,293 |
| Mar 12, 2025 | 4.7470 | 4.7470 | 4.7020 | 4.7020 | 4.6540 | 984 |
| Mar 11, 2025 | 4.8200 | 4.8200 | 4.7560 | 4.7600 | 4.7114 | 19,904 |
| Mar 10, 2025 | 4.8050 | 4.8160 | 4.7650 | 4.7960 | 4.7470 | 11,070 |
| Mar 7, 2025 | 4.7660 | 4.8280 | 4.7460 | 4.8280 | 4.7787 | 11,993 |
| Mar 6, 2025 | 4.7700 | 4.8200 | 4.7700 | 4.7950 | 4.7460 | 6,836 |
| Mar 5, 2025 | 4.8880 | 4.9170 | 4.8570 | 4.8830 | 4.8331 | 22,326 |
| Mar 4, 2025 | 5.0840 | 5.1160 | 5.0640 | 5.0880 | 5.0360 | 16,957 |
| Mar 3, 2025 | 4.8870 | 5.0300 | 4.8870 | 5.0300 | 4.9786 | 36,387 |
| Feb 28, 2025 | 4.8240 | 4.9210 | 4.8140 | 4.8680 | 4.8183 | 47,848 |
| Feb 27, 2025 | 4.6580 | 4.7050 | 4.6580 | 4.7050 | 4.6569 | 5,735 |
| Feb 26, 2025 | 4.8140 | 4.8490 | 4.8140 | 4.8490 | 4.7995 | 10,959 |
| Feb 25, 2025 | 4.8220 | 4.8420 | 4.8160 | 4.8370 | 4.7876 | 22,115 |
| Feb 24, 2025 | 4.8270 | 4.8320 | 4.7990 | 4.8320 | 4.7826 | 16,933 |
| Feb 21, 2025 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.6856 | - |
| Feb 20, 2025 | 4.7290 | 4.7370 | 4.7240 | 4.7340 | 4.6856 | 11,182 |
| Feb 19, 2025 | 4.7450 | 4.7870 | 4.7450 | 4.7790 | 4.7302 | 5,213 |
| Feb 18, 2025 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.7618 | - |
| Feb 17, 2025 | 4.6670 | 4.8110 | 4.6670 | 4.8110 | 4.7618 | 26,432 |
| Feb 14, 2025 | 4.7250 | 4.7250 | 4.6480 | 4.6720 | 4.6243 | 16,669 |
| Feb 13, 2025 | 4.6800 | 4.7480 | 4.6650 | 4.7480 | 4.6995 | 16,293 |
| Feb 12, 2025 | 4.7640 | 4.7640 | 4.6840 | 4.7180 | 4.6698 | 19,525 |
| Feb 11, 2025 | 4.7500 | 4.7750 | 4.7360 | 4.7400 | 4.6916 | 19,165 |
| Feb 10, 2025 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.5688 | - |
| Feb 7, 2025 | 4.5520 | 4.6160 | 4.5520 | 4.6160 | 4.5688 | 32,759 |
| Feb 6, 2025 | 4.5970 | 4.6110 | 4.5810 | 4.6020 | 4.5550 | 23,032 |
| Feb 5, 2025 | 4.5550 | 4.6110 | 4.5550 | 4.6110 | 4.5639 | 14,672 |
| Feb 4, 2025 | 4.5520 | 4.6080 | 4.5520 | 4.5760 | 4.5292 | 8,742 |
| Feb 3, 2025 | 4.5420 | 4.5910 | 4.5310 | 4.5910 | 4.5441 | 118,525 |
| Jan 31, 2025 | 4.5270 | 4.5450 | 4.4760 | 4.5450 | 4.4986 | 27,865 |
| Jan 30, 2025 | 4.5430 | 4.5660 | 4.4620 | 4.5660 | 4.5193 | 21,293 |
| Jan 29, 2025 | 4.5210 | 4.5380 | 4.5210 | 4.5380 | 4.4916 | 3,713 |
| Jan 28, 2025 | 4.5810 | 4.6080 | 4.5690 | 4.5690 | 4.5223 | 13,631 |
| Jan 27, 2025 | 4.5140 | 4.5300 | 4.5100 | 4.5300 | 4.4837 | 7,122 |
| Jan 24, 2025 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.4609 | - |
| Jan 23, 2025 | 4.4430 | 4.5070 | 4.4430 | 4.5070 | 4.4609 | 9,729 |
| Jan 22, 2025 | 4.4420 | 4.4780 | 4.4230 | 4.4560 | 4.4105 | 16,309 |
| Jan 21, 2025 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4124 | - |
| Jan 20, 2025 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4124 | - |
| Jan 17, 2025 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4124 | - |
| Jan 16, 2025 | 4.4290 | 4.4590 | 4.4070 | 4.4580 | 4.4124 | 30,054 |
| Jan 15, 2025 | 4.4300 | 4.4560 | 4.4120 | 4.4290 | 4.3837 | 217,973 |
| Jan 14, 2025 | 4.4610 | 4.4620 | 4.3850 | 4.3940 | 4.3491 | 75,738 |
| Jan 13, 2025 | 4.4210 | 4.4600 | 4.4210 | 4.4230 | 4.3778 | 12,252 |
| Jan 10, 2025 | 4.5370 | 4.5370 | 4.4470 | 4.4650 | 4.4194 | 16,593 |
| Jan 9, 2025 | 4.6100 | 4.6300 | 4.6070 | 4.6090 | 4.5619 | 6,209 |
| Jan 8, 2025 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5302 | - |
| Jan 7, 2025 | 4.5380 | 4.5810 | 4.5380 | 4.5770 | 4.5302 | 38,407 |
| Jan 6, 2025 | 4.5860 | 4.5860 | 4.5500 | 4.5710 | 4.5243 | 2,750 |
| Jan 3, 2025 | 4.6040 | 4.6080 | 4.5750 | 4.5930 | 4.5461 | 2,614 |
| Jan 2, 2025 | 4.5860 | 4.6200 | 4.5860 | 4.6200 | 4.5728 | 11,089 |
| Dec 30, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5728 | - |
| Dec 27, 2024 | 4.5960 | 4.6200 | 4.5680 | 4.6200 | 4.5728 | 22,559 |
| Dec 23, 2024 | 4.5990 | 4.6720 | 4.5990 | 4.6320 | 4.5847 | 33,270 |
| Dec 20, 2024 | 4.6430 | 4.6460 | 4.6170 | 4.6430 | 4.5956 | 10,322 |
| Dec 19, 2024 | 4.6770 | 4.6770 | 4.6230 | 4.6540 | 4.6064 | 12,054 |
| Dec 18, 2024 | 4.7130 | 4.7190 | 4.6810 | 4.6990 | 4.6510 | 38,190 |
| Dec 17, 2024 | 4.6510 | 4.6510 | 4.6510 | 4.6510 | 4.6035 | - |
| Dec 16, 2024 | 4.6340 | 4.6510 | 4.5990 | 4.6510 | 4.6035 | 18,333 |
| Dec 13, 2024 | 4.6330 | 4.6690 | 4.6300 | 4.6460 | 4.5985 | 62,513 |
| Dec 12, 2024 | 4.6120 | 4.6560 | 4.6120 | 4.6480 | 4.6005 | 24,941 |
| Dec 11, 2024 | 4.6070 | 4.6670 | 4.5860 | 4.6670 | 4.6193 | 34,009 |
| Dec 10, 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5094 | - |
| Dec 9, 2024 | 4.4860 | 4.5690 | 4.4860 | 4.5560 | 4.5094 | 322,221 |
| Dec 6, 2024 | 4.6010 | 4.6050 | 4.5820 | 4.5820 | 4.5352 | 10,942 |
| Dec 5, 2024 | 4.6080 | 4.6080 | 4.5780 | 4.6020 | 4.5550 | 6,472 |
| Dec 4, 2024 | 4.6150 | 4.6160 | 4.5900 | 4.6160 | 4.5688 | 16,523 |
| Dec 3, 2024 | 4.5780 | 4.6350 | 4.5780 | 4.6060 | 4.5589 | 24,961 |
| Dec 2, 2024 | 4.5740 | 4.5840 | 4.5580 | 4.5840 | 4.5372 | 55,308 |
| Nov 29, 2024 | 4.5680 | 4.5680 | 4.5410 | 4.5540 | 4.5075 | 6,696 |
| Nov 28, 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.5639 | - |
| Nov 27, 2024 | 4.5810 | 4.6120 | 4.5520 | 4.6110 | 4.5639 | 15,208 |
| Nov 26, 2024 | 4.5410 | 4.5550 | 4.5260 | 4.5430 | 4.4966 | 83,552 |
| Nov 25, 2024 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.5936 | - |
| Nov 22, 2024 | 4.6000 | 4.6600 | 4.5960 | 4.6410 | 4.5936 | - |
| Nov 21, 2024 | 4.4940 | 4.5360 | 4.4940 | 4.5350 | 4.4887 | 16,645 |
| Nov 20, 2024 | 4.4630 | 4.4990 | 4.4540 | 4.4990 | 4.4530 | 11,608 |
| Nov 19, 2024 | 4.4620 | 4.4700 | 4.4300 | 4.4640 | 4.4184 | 8,700 |
| Nov 18, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.3659 | - |
| Nov 15, 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.3659 | - |
| Nov 14, 2024 | 4.3680 | 4.4230 | 4.3680 | 4.4110 | 4.3659 | 18,239 |
| Nov 13, 2024 | 4.3270 | 4.3500 | 4.2990 | 4.3500 | 4.3056 | 14,010 |
| Nov 12, 2024 | 4.3810 | 4.3810 | 4.3540 | 4.3540 | 4.3095 | 9,652 |
| Nov 11, 2024 | 4.4710 | 4.4840 | 4.4420 | 4.4600 | 4.4144 | 19,610 |
| Nov 8, 2024 | 4.4320 | 4.4510 | 4.4320 | 4.4510 | 4.4055 | 9,389 |
| Nov 7, 2024 | 4.4060 | 4.4190 | 4.3750 | 4.4190 | 4.3738 | 12,916 |
| Nov 6, 2024 | 4.4730 | 4.4830 | 4.4270 | 4.4300 | 4.3847 | 19,697 |
| Nov 5, 2024 | 4.4670 | 4.4850 | 4.4280 | 4.4390 | 4.3936 | 16,429 |
| Nov 4, 2024 | 4.4730 | 4.5030 | 4.4730 | 4.4740 | 4.4283 | 6,917 |
| Nov 1, 2024 | 4.4290 | 4.5050 | 4.4290 | 4.5000 | 4.4540 | 2,646 |
| Oct 31, 2024 | 4.4700 | 4.4700 | 4.3800 | 4.4540 | 4.4085 | 12,418 |
| Oct 30, 2024 | 4.5150 | 4.5260 | 4.4740 | 4.5200 | 4.4738 | 18,708 |
| Oct 29, 2024 | 4.5980 | 4.5990 | 4.5680 | 4.5680 | 4.5213 | 9,769 |
| Oct 28, 2024 | 4.5410 | 4.6020 | 4.5340 | 4.5990 | 4.5520 | 21,831 |
| Oct 25, 2024 | 4.5680 | 4.5720 | 4.5570 | 4.5570 | 4.5104 | 3,614 |
| Oct 24, 2024 | 4.5800 | 4.5810 | 4.5550 | 4.5670 | 4.5203 | 14,124 |
| Oct 23, 2024 | 4.5670 | 4.5750 | 4.5600 | 4.5660 | 4.5193 | 15,777 |
| Oct 22, 2024 | 4.5710 | 4.5710 | 4.5550 | 4.5680 | 4.5213 | 11,656 |
| Oct 21, 2024 | 4.6140 | 4.6220 | 4.5890 | 4.5890 | 4.5421 | 16,215 |
| Oct 18, 2024 | 4.6230 | 4.6360 | 4.6120 | 4.6300 | 4.5827 | 4,882 |
| Oct 17, 2024 | 4.6410 | 4.6730 | 4.6160 | 4.6670 | 4.6193 | 23,098 |
| Oct 16, 2024 | 4.5850 | 4.6410 | 4.5850 | 4.6370 | 4.5896 | 14,296 |
| Oct 15, 2024 | 4.6450 | 4.6570 | 4.6010 | 4.6040 | 4.5570 | 12,791 |
| Oct 14, 2024 | 4.6060 | 4.6290 | 4.6060 | 4.6290 | 4.5817 | 10,960 |
| Oct 11, 2024 | 4.6120 | 4.6120 | 4.5960 | 4.6010 | 4.5540 | 7,314 |
| Oct 10, 2024 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5520 | - |
| Oct 9, 2024 | 4.5900 | 4.6080 | 4.5740 | 4.5990 | 4.5520 | 17,250 |
| Oct 8, 2024 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5193 | - |
| Oct 7, 2024 | 4.6590 | 4.6590 | 4.5390 | 4.5660 | 4.5193 | 33,053 |
| Oct 4, 2024 | 4.6700 | 4.6920 | 4.6500 | 4.6920 | 4.6441 | 43 |
| Oct 3, 2024 | 4.7000 | 4.7000 | 4.6870 | 4.6870 | 4.6391 | 80 |
| Oct 2, 2024 | 4.8160 | 4.8160 | 4.7410 | 4.7870 | 4.7381 | 34,554 |
| Oct 1, 2024 | 4.7260 | 4.8310 | 4.7260 | 4.8080 | 4.7589 | 32,341 |
| Sep 30, 2024 | 4.7840 | 4.8000 | 4.7610 | 4.7710 | 4.7223 | 9,911 |
| Sep 27, 2024 | 4.7100 | 4.8060 | 4.7100 | 4.8060 | 4.7569 | 10,687 |
| Sep 26, 2024 | 4.7090 | 4.7390 | 4.6950 | 4.7360 | 4.6876 | 9,539 |
| Sep 25, 2024 | 4.7420 | 4.7880 | 4.7400 | 4.7500 | 4.7015 | 13,966 |
| Sep 24, 2024 | 4.7580 | 4.7780 | 4.7170 | 4.7760 | 4.7272 | 6,992 |
| Sep 23, 2024 | 4.7250 | 4.7910 | 4.7250 | 4.7910 | 4.7420 | 3,602 |
| Sep 20, 2024 | 4.6890 | 4.7150 | 4.6600 | 4.6770 | 4.6292 | 32,806 |
| Sep 19, 2024 | 4.7610 | 4.7610 | 4.6750 | 4.6910 | 4.6431 | 9,726 |
| Sep 18, 2024 | 4.8070 | 4.8070 | 4.7430 | 4.7580 | 4.7094 | 7,007 |
| Sep 17, 2024 | 4.7780 | 4.7780 | 4.7680 | 4.7680 | 4.7193 | 3,154 |
| Sep 16, 2024 | 4.7500 | 4.7790 | 4.7460 | 4.7510 | 4.7025 | 13,795 |
| Sep 13, 2024 | 4.6790 | 4.6790 | 4.6790 | 4.6790 | 4.6312 | - |
| Sep 12, 2024 | 4.7100 | 4.7100 | 4.6760 | 4.6790 | 4.6312 | 7,553 |
| Sep 11, 2024 | 4.7540 | 4.7630 | 4.7280 | 4.7280 | 4.6797 | 11,824 |
| Sep 10, 2024 | 4.7170 | 4.7470 | 4.7050 | 4.7470 | 4.6985 | 4,399 |
| Sep 9, 2024 | 4.6830 | 4.7190 | 4.6830 | 4.7190 | 4.6708 | 10,521 |
| Sep 6, 2024 | 4.6470 | 4.7000 | 4.6420 | 4.6840 | 4.6361 | 91,667 |
| Sep 5, 2024 | 4.6270 | 4.6600 | 4.6260 | 4.6550 | 4.6074 | 6,810 |
| Sep 4, 2024 | 4.5780 | 4.6290 | 4.5780 | 4.6290 | 4.5817 | 6,630 |
| Sep 3, 2024 | 4.5910 | 4.6010 | 4.5800 | 4.6010 | 4.5540 | 13,999 |
| Sep 2, 2024 | 4.5790 | 4.5900 | 4.5580 | 4.5720 | 4.5253 | 26,781 |
| Aug 30, 2024 | 4.5640 | 4.6150 | 4.5600 | 4.5850 | 4.5382 | 81,494 |
| Aug 29, 2024 | 4.5000 | 4.5390 | 4.4940 | 4.5360 | 4.4897 | 24,768 |
| Aug 28, 2024 | 4.4800 | 4.5150 | 4.4800 | 4.4880 | 4.4421 | 29,943 |
| Aug 27, 2024 | 4.4370 | 4.4680 | 4.4230 | 4.4590 | 4.4134 | 30,523 |
| Aug 26, 2024 | 4.3470 | 4.4240 | 4.3470 | 4.4140 | 4.3689 | 18,733 |
| Aug 23, 2024 | 4.4330 | 4.4350 | 4.4210 | 4.4320 | 4.3867 | 5,140 |
| Aug 22, 2024 | 4.4250 | 4.4490 | 4.4200 | 4.4400 | 4.3946 | 9,316 |
| Aug 21, 2024 | 4.4100 | 4.4330 | 4.3970 | 4.4180 | 4.3729 | 6,243 |
| Aug 20, 2024 | 4.4000 | 4.4250 | 4.3840 | 4.4250 | 4.3798 | 118,102 |
| Aug 19, 2024 | 4.3730 | 4.4160 | 4.3730 | 4.4020 | 4.3570 | 104,475 |
| Aug 16, 2024 | 4.4380 | 4.4380 | 4.3910 | 4.3910 | 4.3461 | 13,418 |
| Aug 15, 2024 | 0.0237446 Dividend | |||||
| Aug 15, 2024 | 4.4000 | 4.4790 | 4.4000 | 4.4290 | 4.3837 | 73,631 |
| Aug 14, 2024 | 4.4280 | 4.4280 | 4.3990 | 4.4150 | 4.3501 | 5,786 |
| Aug 13, 2024 | 4.4090 | 4.4300 | 4.3920 | 4.4300 | 4.3649 | 13,465 |
| Aug 12, 2024 | 4.4590 | 4.4590 | 4.4100 | 4.4120 | 4.3471 | - |
| Aug 9, 2024 | 4.4100 | 4.4530 | 4.4060 | 4.4530 | 4.3875 | 27,444 |
| Aug 8, 2024 | 4.3680 | 4.4040 | 4.3410 | 4.4030 | 4.3383 | 11,267 |
| Aug 7, 2024 | 4.3250 | 4.3790 | 4.3250 | 4.3790 | 4.3146 | 2,300 |
| Aug 6, 2024 | 4.2570 | 4.3230 | 4.2430 | 4.3180 | 4.2545 | 15,142 |
| Aug 5, 2024 | 4.3730 | 4.4100 | 4.3050 | 4.3290 | 4.2654 | 67,877 |
| Aug 2, 2024 | 4.3150 | 4.4300 | 4.3000 | 4.3810 | 4.3166 | 54,995 |
| Aug 1, 2024 | 4.2590 | 4.3490 | 4.2410 | 4.2990 | 4.2358 | 25,091 |
| Jul 31, 2024 | 4.2100 | 4.2230 | 4.1950 | 4.2010 | 4.1392 | 13,699 |
| Jul 30, 2024 | 4.2070 | 4.2210 | 4.1670 | 4.1740 | 4.1126 | 14,198 |
| Jul 29, 2024 | 4.2290 | 4.2800 | 4.2020 | 4.2020 | 4.1402 | 25,292 |
| Jul 26, 2024 | 4.1670 | 4.2340 | 4.1670 | 4.2340 | 4.1718 | 29,533 |
| Jul 25, 2024 | 4.1690 | 4.2080 | 4.1100 | 4.1970 | 4.1353 | 51,094 |
| Jul 24, 2024 | 4.0550 | 4.0930 | 4.0550 | 4.0930 | 4.0328 | 28,465 |
| Jul 23, 2024 | 4.0790 | 4.0790 | 4.0370 | 4.0650 | 4.0052 | 11,341 |
| Jul 22, 2024 | 4.0880 | 4.1170 | 4.0750 | 4.0930 | 4.0328 | 10,412 |
| Jul 19, 2024 | 4.0750 | 4.0780 | 4.0700 | 4.0750 | 4.0151 | 6,421 |
| Jul 18, 2024 | 4.1000 | 4.1280 | 4.0620 | 4.0990 | 4.0387 | 28,016 |
| Jul 17, 2024 | 3.9910 | 4.0520 | 3.9710 | 4.0350 | 3.9757 | 27,733 |
| Jul 16, 2024 | 3.9800 | 4.0110 | 3.9650 | 4.0070 | 3.9481 | 23,229 |
| Jul 15, 2024 | 4.0550 | 4.0830 | 4.0060 | 4.0130 | 3.9540 | 20,513 |
| Jul 12, 2024 | 4.0500 | 4.0600 | 4.0200 | 4.0500 | 3.9905 | 27,764 |
| Jul 11, 2024 | 4.0100 | 4.0350 | 3.9900 | 4.0350 | 3.9757 | 24,230 |
| Jul 10, 2024 | 3.9640 | 4.0000 | 3.9620 | 3.9910 | 3.9323 | 24,478 |
| Jul 9, 2024 | 3.9290 | 3.9800 | 3.9220 | 3.9660 | 3.9077 | 23,563 |
| Jul 8, 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9160 | 3.8584 | 23,561 |
| Jul 5, 2024 | 3.8770 | 3.8980 | 3.8670 | 3.8980 | 3.8407 | 11,048 |
| Jul 4, 2024 | 3.9050 | 3.9050 | 3.8560 | 3.8940 | 3.8368 | 3,560 |
| Jul 3, 2024 | 3.8410 | 3.8990 | 3.8410 | 3.8990 | 3.8417 | 4,733 |
| Jul 2, 2024 | 3.8500 | 3.8570 | 3.8300 | 3.8570 | 3.8003 | 6,926 |
| Jul 1, 2024 | 3.8630 | 3.8840 | 3.8630 | 3.8770 | 3.8200 | 3,963 |
| Jun 28, 2024 | 3.9400 | 3.9500 | 3.8430 | 3.8430 | 3.7865 | 9,221 |
| Jun 27, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9313 | - |
| Jun 26, 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9313 | - |
| Jun 25, 2024 | 4.0000 | 4.0200 | 3.9900 | 3.9900 | 3.9313 | 27,366 |
| Jun 24, 2024 | 3.9510 | 4.0190 | 3.9510 | 4.0190 | 3.9599 | 46,667 |
| Jun 21, 2024 | 3.9580 | 4.0180 | 3.9390 | 4.0180 | 3.9589 | 53,820 |
| Jun 20, 2024 | 3.8910 | 3.9460 | 3.8910 | 3.9460 | 3.8880 | 17,253 |
| Jun 19, 2024 | 3.9000 | 3.9030 | 3.8760 | 3.9030 | 3.8456 | 18,273 |
| Jun 18, 2024 | 3.8910 | 3.8940 | 3.8720 | 3.8910 | 3.8338 | 8,467 |
| Jun 17, 2024 | 3.9090 | 3.9090 | 3.8560 | 3.8610 | 3.8042 | 16,727 |
| Jun 14, 2024 | 3.9200 | 3.9200 | 3.8720 | 3.9060 | 3.8486 | 35,440 |
| Jun 13, 2024 | 3.8290 | 3.9070 | 3.8160 | 3.9070 | 3.8496 | 30,018 |
| Jun 12, 2024 | 3.8430 | 3.8550 | 3.8280 | 3.8280 | 3.7717 | 13,557 |
| Jun 11, 2024 | 3.8720 | 3.8750 | 3.8410 | 3.8490 | 3.7924 | 10,815 |
| Jun 10, 2024 | 3.8970 | 3.8970 | 3.8500 | 3.8740 | 3.8170 | 11,392 |
| Jun 7, 2024 | 3.9080 | 3.9310 | 3.9060 | 3.9270 | 3.8693 | 6,901 |
| Jun 6, 2024 | 3.9200 | 3.9470 | 3.9140 | 3.9470 | 3.8890 | 30,226 |
| Jun 5, 2024 | 3.8950 | 3.9050 | 3.8650 | 3.9050 | 3.8476 | 34,266 |
| Jun 4, 2024 | 3.8740 | 3.8750 | 3.8100 | 3.8430 | 3.7865 | 30,919 |
| Jun 3, 2024 | 3.8230 | 3.8780 | 3.8230 | 3.8780 | 3.8210 | 16,462 |
| May 31, 2024 | 3.8480 | 3.8590 | 3.8370 | 3.8590 | 3.8023 | 15,313 |
| May 30, 2024 | 3.8380 | 3.8640 | 3.8380 | 3.8640 | 3.8072 | 13,332 |
| May 29, 2024 | 3.8240 | 3.8270 | 3.8010 | 3.8270 | 3.7707 | 6,557 |
| May 28, 2024 | 3.8470 | 3.8620 | 3.8300 | 3.8540 | 3.7973 | 34,442 |
| May 27, 2024 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.7589 | - |
| May 24, 2024 | 3.8600 | 3.8690 | 3.8300 | 3.8400 | 3.7835 | 35,928 |
| May 23, 2024 | 3.9100 | 3.9400 | 3.8900 | 3.9060 | 3.8486 | 59,858 |
| May 22, 2024 | 3.8780 | 3.9170 | 3.8600 | 3.9170 | 3.8594 | 20,416 |
| May 21, 2024 | 3.9110 | 3.9410 | 3.8860 | 3.9160 | 3.8584 | 31,886 |
| May 20, 2024 | 3.8910 | 3.9420 | 3.8910 | 3.9340 | 3.8762 | 19,881 |
| May 17, 2024 | 3.8430 | 3.8760 | 3.7920 | 3.7920 | 3.7363 | 32,413 |
| May 16, 2024 | 3.8360 | 3.8770 | 3.8360 | 3.8770 | 3.8200 | 12,278 |
| May 15, 2024 | 3.8330 | 3.8680 | 3.8320 | 3.8510 | 3.7944 | 11,431 |
| May 14, 2024 | 3.8040 | 3.8200 | 3.8000 | 3.8200 | 3.7638 | 19,399 |
| May 13, 2024 | 3.8200 | 3.8390 | 3.8130 | 3.8260 | 3.7698 | 36,332 |
Related Tickers
APPH.DE Apontis Pharma AG
11.15
0.00%
27N0.DE CANNOVUM CANNABIS AG I
0.2860
0.00%
HIGH.DE Cantourage Group SE
4.9500
+2.29%
ZOE.DE Zoetis Inc.
142.16
+0.23%
BXT.DE BioNxt Solutions Inc.
0.3300
+0.61%
B8FK.DE Biofrontera AG
2.5200
-3.45%
PSG.DE PharmaSGP Holding SE
27.00
+0.75%
SBX.DE SynBiotic SE
3.1250
-1.57%
VIA.DE Viatris Inc.
8.03
-0.91%
2HQ.DE Tilray Brands, Inc.
0.3924
+2.11%