XETRA - Delayed Quote EUR
HWA AG (H9W.DE)
2.9700
-0.0600
(-1.98%)
At close: May 9 at 5:36:12 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 9, 2025 | 2.9300 | 2.9700 | 2.9200 | 2.9700 | 2.9700 | 2,107 |
| May 8, 2025 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| May 7, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| May 6, 2025 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| May 5, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| May 2, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 30, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 29, 2025 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Apr 28, 2025 | 3.1200 | 3.1200 | 3.0200 | 3.0300 | 3.0300 | 20 |
| Apr 25, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 24, 2025 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Apr 23, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Apr 22, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Apr 17, 2025 | 2.9100 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 3,600 |
| Apr 16, 2025 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Apr 15, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 14, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 11, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 10, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 9, 2025 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| Apr 8, 2025 | 2.8400 | 2.9500 | 2.8400 | 2.9500 | 2.9500 | 2 |
| Apr 7, 2025 | 2.9400 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 800 |
| Apr 4, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Apr 3, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Apr 2, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 1, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 31, 2025 | 3.1400 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 100 |
| Mar 28, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 27, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 26, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 25, 2025 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Mar 24, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 21, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 20, 2025 | 3.1000 | 3.1000 | 3.0400 | 3.0400 | 3.0400 | 100 |
| Mar 19, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 18, 2025 | 2.9800 | 3.0400 | 2.9800 | 3.0400 | 3.0400 | 1,400 |
| Mar 17, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 14, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 13, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 12, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Mar 11, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 10, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Mar 7, 2025 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 150 |
| Mar 6, 2025 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 5, 2025 | 3.0600 | 3.0600 | 2.9800 | 2.9800 | 2.9800 | 1,440 |
| Mar 4, 2025 | 3.0000 | 3.0000 | 2.9200 | 2.9800 | 2.9800 | 589 |
| Mar 3, 2025 | 2.9000 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 1,000 |
| Feb 28, 2025 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Feb 27, 2025 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 20 |
| Feb 26, 2025 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 1,048 |
| Feb 25, 2025 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 6 |
| Feb 24, 2025 | 2.7400 | 2.9000 | 2.7400 | 2.9000 | 2.9000 | 3,742 |
| Feb 21, 2025 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | 2,387 |
| Feb 20, 2025 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 150 |
| Feb 19, 2025 | 2.9200 | 2.9600 | 2.9000 | 2.9600 | 2.9600 | 2,342 |
| Feb 18, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Feb 17, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Feb 14, 2025 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Feb 13, 2025 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 950 |
| Feb 12, 2025 | 2.9200 | 2.9200 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| Feb 11, 2025 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 50 |
| Feb 10, 2025 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Feb 7, 2025 | 2.9400 | 2.9400 | 2.7800 | 2.7800 | 2.7800 | 2,580 |
| Feb 6, 2025 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 50 |
| Feb 5, 2025 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 4, 2025 | 2.9800 | 3.0800 | 2.9800 | 3.0800 | 3.0800 | 1,120 |
| Feb 3, 2025 | 3.3800 | 3.3800 | 2.9400 | 2.9400 | 2.9400 | 3,474 |
| Jan 31, 2025 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 30, 2025 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | 3.4400 | 1,017 |
| Jan 29, 2025 | 3.9200 | 3.9200 | 3.6600 | 3.8400 | 3.8400 | 226 |
| Jan 28, 2025 | 2.2800 | 3.3200 | 2.2800 | 3.3200 | 3.3200 | 9,286 |
| Jan 27, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 24, 2025 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Jan 23, 2025 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | 400 |
| Jan 22, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 21, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 20, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 17, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 16, 2025 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 15, 2025 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 249 |
| Jan 14, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 13, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 10, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 9, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 8, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 7, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 6, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 3, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Jan 2, 2025 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Dec 30, 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| Dec 27, 2024 | 2.0400 | 2.2200 | 2.0400 | 2.2200 | 2.2200 | 2,244 |
| Dec 23, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Dec 20, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Dec 19, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Dec 18, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Dec 17, 2024 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 300 |
| Dec 16, 2024 | 2.0200 | 2.1200 | 2.0200 | 2.1200 | 2.1200 | 2 |
| Dec 13, 2024 | 2.2000 | 2.2000 | 2.1200 | 2.1200 | 2.1200 | 1,105 |
| Dec 12, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Dec 11, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| Dec 10, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Dec 9, 2024 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | 439 |
| Dec 6, 2024 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 2,139 |
| Dec 5, 2024 | 2.4000 | 2.5800 | 2.4000 | 2.5000 | 2.5000 | 235 |
| Dec 4, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Dec 3, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Dec 2, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Nov 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Nov 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Nov 27, 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5000 | 2.5000 | 1,000 |
| Nov 26, 2024 | 2.8800 | 2.8800 | 2.8400 | 2.8600 | 2.8600 | 2,500 |
| Nov 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Nov 22, 2024 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | 3.0000 | 500 |
| Nov 21, 2024 | 2.5141 | 2.6189 | 2.5141 | 2.6189 | 2.6189 | 502 |
| Nov 20, 2024 | 2.6189 | 2.6189 | 2.6189 | 2.6189 | 2.6189 | - |
| Nov 19, 2024 | 2.6189 | 2.6189 | 2.6189 | 2.6189 | 2.6189 | - |
| Nov 18, 2024 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | - |
| Nov 15, 2024 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | - |
| Nov 14, 2024 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | 3.0379 | - |
| Nov 13, 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 880 |
| Nov 12, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Nov 11, 2024 | 3.4800 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 979 |
| Nov 8, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 7, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 6, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Nov 5, 2024 | 3.6600 | 3.6800 | 3.5200 | 3.5800 | 3.5800 | 3,562 |
| Nov 4, 2024 | 3.5400 | 3.6000 | 3.4400 | 3.6000 | 3.6000 | 1,553 |
| Nov 1, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Oct 31, 2024 | 3.3800 | 3.4200 | 3.3800 | 3.4200 | 3.4200 | 1,000 |
| Oct 30, 2024 | 3.3600 | 3.3600 | 3.2800 | 3.2800 | 3.2800 | 1,622 |
| Oct 29, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Oct 28, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Oct 25, 2024 | 3.6600 | 3.6600 | 3.4600 | 3.4800 | 3.4800 | 3,865 |
| Oct 24, 2024 | 3.8800 | 3.8800 | 3.7800 | 3.7800 | 3.7800 | 500 |
| Oct 23, 2024 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | 3.7800 | 177 |
| Oct 22, 2024 | 4.0800 | 4.0800 | 3.7800 | 3.7800 | 3.7800 | 2,425 |
| Oct 21, 2024 | 4.3400 | 4.3400 | 4.0600 | 4.2200 | 4.2200 | 491 |
| Oct 18, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Oct 17, 2024 | 4.3400 | 4.3600 | 4.2200 | 4.2200 | 4.2200 | 5,128 |
| Oct 16, 2024 | 3.6800 | 4.3000 | 3.6800 | 4.1600 | 4.1600 | 3,296 |
| Oct 15, 2024 | 2.5800 | 2.6600 | 2.5200 | 2.6200 | 2.6200 | 4,882 |
| Oct 14, 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 2.5000 | 1,000 |
| Oct 11, 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,000 |
| Oct 10, 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| Oct 9, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 400 |
| Oct 8, 2024 | 2.2000 | 2.4000 | 2.2000 | 2.2000 | 2.2000 | 8,922 |
| Oct 7, 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 2.1400 | 616 |
| Oct 4, 2024 | 2.3600 | 2.4200 | 2.1200 | 2.2600 | 2.2600 | 10,427 |
| Oct 3, 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 300 |
| Oct 2, 2024 | 2.5800 | 2.5800 | 2.3800 | 2.4400 | 2.4400 | 2,187 |
| Oct 1, 2024 | 2.7600 | 2.7600 | 2.6800 | 2.6800 | 2.6800 | 1,667 |
| Sep 30, 2024 | 3.0200 | 3.0200 | 2.7400 | 2.8400 | 2.8400 | 6,349 |
| Sep 27, 2024 | 3.2000 | 3.2600 | 3.0000 | 3.0000 | 3.0000 | 10,650 |
| Sep 26, 2024 | 2.5800 | 3.5000 | 2.5800 | 3.4600 | 3.4600 | 15,996 |
| Sep 25, 2024 | 1.7300 | 1.7300 | 1.6600 | 1.6600 | 1.6600 | 5,365 |
| Sep 24, 2024 | 1.6900 | 1.8700 | 1.6900 | 1.7900 | 1.7900 | 5,743 |
| Sep 23, 2024 | 2.0400 | 2.0400 | 1.8300 | 1.8400 | 1.8400 | 9,737 |
| Sep 20, 2024 | 2.0400 | 2.0600 | 1.9800 | 1.9900 | 1.9900 | 3,489 |
| Sep 19, 2024 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | 2.0000 | 1,195 |
| Sep 18, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | 2.0000 | 2,451 |
| Sep 17, 2024 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.9900 | 1,000 |
| Sep 16, 2024 | 2.0400 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 5,870 |
| Sep 13, 2024 | 2.1200 | 2.1200 | 2.0000 | 2.0000 | 2.0000 | 13,391 |
| Sep 12, 2024 | 2.1400 | 2.1600 | 2.0600 | 2.0600 | 2.0600 | 6,955 |
| Sep 11, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 100 |
| Sep 10, 2024 | 2.1600 | 2.1600 | 2.0200 | 2.1000 | 2.1000 | 5,722 |
| Sep 9, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 710 |
| Sep 6, 2024 | 2.2200 | 2.3600 | 2.2200 | 2.2400 | 2.2400 | 5,026 |
| Sep 5, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 84 |
| Sep 4, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 3,972 |
| Sep 3, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Sep 2, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 193 |
| Aug 30, 2024 | 2.4200 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 8,514 |
| Aug 29, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 28, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Aug 27, 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5000 | 2.5000 | 28 |
| Aug 26, 2024 | 2.3200 | 2.5200 | 2.3200 | 2.5000 | 2.5000 | 2,860 |
| Aug 23, 2024 | 2.4200 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | 1,740 |
| Aug 22, 2024 | 2.4000 | 2.4000 | 2.3200 | 2.3200 | 2.3200 | 2,008 |
| Aug 21, 2024 | 2.5000 | 2.5000 | 2.4600 | 2.4600 | 2.4600 | 3,870 |
| Aug 20, 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 3,000 |
| Aug 19, 2024 | 2.5800 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 9,437 |
| Aug 16, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Aug 15, 2024 | 2.5200 | 2.6800 | 2.2000 | 2.6800 | 2.6800 | 9,816 |
| Aug 14, 2024 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | 2.6200 | 1,700 |
| Aug 13, 2024 | 2.8200 | 2.8200 | 2.7800 | 2.7800 | 2.7800 | 7,400 |
| Aug 12, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Aug 9, 2024 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 3,103 |
| Aug 8, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Aug 7, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 1,910 |
| Aug 6, 2024 | 3.0400 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 5,810 |
| Aug 5, 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1000 | 3.1000 | 2 |
| Aug 2, 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 1,840 |
| Aug 1, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Jul 31, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Jul 30, 2024 | 3.0800 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 886 |
| Jul 29, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 300 |
| Jul 26, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 5,969 |
| Jul 25, 2024 | 3.0800 | 3.1600 | 3.0000 | 3.1200 | 3.1200 | 9,134 |
| Jul 24, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.1000 | 636 |
| Jul 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 22, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 19, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 1,000 |
| Jul 18, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jul 17, 2024 | 3.1000 | 3.2800 | 2.9400 | 2.9400 | 2.9400 | 5,011 |
| Jul 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Jul 15, 2024 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 8,740 |
| Jul 12, 2024 | 3.4400 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 1,500 |
| Jul 11, 2024 | 3.4600 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 1,337 |
| Jul 10, 2024 | 3.6800 | 3.6800 | 3.4600 | 3.5800 | 3.5800 | 7,579 |
| Jul 9, 2024 | 3.6400 | 3.6800 | 3.5800 | 3.5800 | 3.5800 | 1,698 |
| Jul 8, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jul 5, 2024 | 3.7800 | 3.7800 | 3.7400 | 3.7400 | 3.7400 | 861 |
| Jul 4, 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8400 | 3.8400 | 4,597 |
| Jul 3, 2024 | 3.8800 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 3,037 |
| Jul 2, 2024 | 3.8800 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 1,374 |
| Jul 1, 2024 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.9400 | 400 |
| Jun 28, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jun 27, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jun 26, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jun 25, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 4,740 |
| Jun 24, 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.9000 | 343 |
| Jun 21, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jun 20, 2024 | 4.0000 | 4.0000 | 3.8800 | 3.8800 | 3.8800 | 5,664 |
| Jun 19, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jun 18, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Jun 17, 2024 | 4.2000 | 4.2000 | 4.0000 | 4.1200 | 4.1200 | 7,300 |
| Jun 14, 2024 | 4.1600 | 4.1800 | 4.1000 | 4.1000 | 4.1000 | 4,288 |
| Jun 13, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jun 12, 2024 | 4.2400 | 4.2600 | 4.0800 | 4.2600 | 4.2600 | 4,398 |
| Jun 11, 2024 | 4.7000 | 4.7000 | 4.2400 | 4.3200 | 4.3200 | 9,025 |
| Jun 10, 2024 | 4.2600 | 4.3600 | 4.2600 | 4.3600 | 4.3600 | 51 |
| Jun 7, 2024 | 4.3800 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 10,000 |
| Jun 6, 2024 | 4.3200 | 4.4800 | 4.3000 | 4.4000 | 4.4000 | 2,519 |
| Jun 5, 2024 | 4.4600 | 4.4600 | 4.3800 | 4.3800 | 4.3800 | 1,147 |
| Jun 4, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jun 3, 2024 | 4.4800 | 4.6200 | 4.4800 | 4.6200 | 4.6200 | 2,424 |
| May 31, 2024 | 4.4800 | 4.5000 | 4.3000 | 4.3600 | 4.3600 | 3,932 |
| May 30, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| May 29, 2024 | 4.4200 | 4.4800 | 4.3000 | 4.3600 | 4.3600 | 6,190 |
| May 28, 2024 | 4.4800 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | 2,265 |
| May 27, 2024 | 4.4000 | 4.4000 | 4.3000 | 4.3600 | 4.3600 | 4,343 |
| May 24, 2024 | 4.5000 | 4.5000 | 4.3000 | 4.4600 | 4.4600 | 5,495 |
| May 23, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| May 22, 2024 | 4.6000 | 4.6000 | 4.3200 | 4.4000 | 4.4000 | 3,465 |
| May 21, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| May 20, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 17, 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4600 | 1,318 |
| May 16, 2024 | 4.3800 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 9,222 |
| May 15, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| May 14, 2024 | 4.5000 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 1,000 |
| May 13, 2024 | 4.2000 | 4.5000 | 4.2000 | 4.4400 | 4.4400 | 2,196 |
| May 10, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| May 9, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
Related Tickers
MSAG.DE MS Industrie AG
1.7100
-1.72%
DEX.DE Delticom AG
2.3900
+5.75%
PWO.DE PWO AG
29.00
+2.11%
IS7.DE InTiCa Systems SE
2.2600
+9.18%
FAU.DE Forvia SE
7.08
0.00%
HGEA.DE hGears AG
1.7500
+4.79%
VBX.DE Voltabox AG
2.8300
+2.91%
NVM.DE Novem Group S.A.
3.9700
+2.85%
SF3.DE STS Group AG
2.8200
-2.76%
PGN.DE paragon GmbH & Co. KGaA
2.1400
-6.96%