Frankfurt - Delayed Quote EUR
Koninklijke Heijmans N.V. (HJN1.F)
48.78
-0.48
(-0.97%)
At close: May 9 at 9:39:14 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 | 48.28 | 48.78 | 48.28 | 48.78 | 48.78 | - |
| May 8, 2025 | 48.28 | 49.26 | 48.28 | 49.26 | 49.26 | - |
| May 7, 2025 | 46.58 | 48.08 | 46.58 | 48.08 | 48.08 | - |
| May 6, 2025 | 46.24 | 47.20 | 46.24 | 47.20 | 47.20 | - |
| May 5, 2025 | 45.46 | 47.32 | 45.46 | 47.32 | 47.32 | - |
| May 2, 2025 | 44.18 | 46.42 | 44.18 | 46.42 | 46.42 | - |
| Apr 30, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 29, 2025 | 43.62 | 45.44 | 43.62 | 45.04 | 45.04 | 40 |
| Apr 28, 2025 | 42.92 | 44.40 | 42.92 | 44.40 | 44.40 | - |
| Apr 25, 2025 | 39.44 | 43.98 | 39.44 | 43.80 | 43.80 | 110 |
| Apr 24, 2025 | 39.22 | 40.30 | 39.22 | 40.30 | 40.30 | - |
| Apr 23, 2025 | 37.74 | 39.82 | 37.74 | 39.82 | 39.82 | - |
| Apr 22, 2025 | 1.64 Dividend | |||||
| Apr 22, 2025 | 38.46 | 38.56 | 38.46 | 38.56 | 38.56 | - |
| Apr 17, 2025 | 41.00 | 41.00 | 39.84 | 39.84 | 38.20 | - |
| Apr 16, 2025 | 39.88 | 41.18 | 39.88 | 41.18 | 39.48 | - |
| Apr 15, 2025 | 38.76 | 40.44 | 38.76 | 40.44 | 38.78 | - |
| Apr 14, 2025 | 36.54 | 39.40 | 36.54 | 39.40 | 37.78 | 90 |
| Apr 11, 2025 | 37.38 | 37.94 | 37.38 | 37.94 | 36.38 | - |
| Apr 10, 2025 | 39.52 | 39.52 | 36.78 | 36.78 | 35.27 | - |
| Apr 9, 2025 | 35.50 | 39.56 | 35.50 | 39.56 | 37.93 | - |
| Apr 8, 2025 | 35.60 | 35.60 | 35.18 | 35.18 | 33.73 | - |
| Apr 7, 2025 | 33.84 | 35.20 | 32.94 | 35.20 | 33.75 | 100 |
| Apr 4, 2025 | 37.05 | 37.05 | 34.25 | 34.25 | 32.84 | - |
| Apr 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.96 | - |
| Apr 2, 2025 | 38.10 | 38.10 | 38.05 | 38.05 | 36.48 | - |
| Apr 1, 2025 | 39.15 | 39.15 | 38.70 | 38.70 | 37.11 | - |
| Mar 31, 2025 | 38.95 | 38.95 | 38.55 | 38.90 | 37.30 | 2,275 |
| Mar 28, 2025 | 41.15 | 41.15 | 40.35 | 40.35 | 38.69 | - |
| Mar 27, 2025 | 40.95 | 41.45 | 40.95 | 41.30 | 39.60 | 110 |
| Mar 26, 2025 | 40.70 | 41.55 | 40.70 | 41.20 | 39.50 | 330 |
| Mar 25, 2025 | 39.95 | 40.70 | 39.95 | 40.70 | 39.02 | - |
| Mar 24, 2025 | 39.35 | 40.10 | 39.35 | 40.10 | 38.45 | 2,500 |
| Mar 21, 2025 | 39.40 | 39.40 | 39.25 | 39.25 | 37.63 | - |
| Mar 20, 2025 | 39.75 | 39.75 | 39.55 | 39.55 | 37.92 | - |
| Mar 19, 2025 | 39.25 | 40.10 | 39.25 | 40.10 | 38.45 | - |
| Mar 18, 2025 | 39.35 | 39.35 | 39.30 | 39.30 | 37.68 | - |
| Mar 17, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.15 | - |
| Mar 14, 2025 | 38.00 | 39.20 | 38.00 | 39.20 | 37.59 | - |
| Mar 13, 2025 | 38.25 | 38.60 | 38.25 | 38.60 | 37.01 | - |
| Mar 12, 2025 | 35.70 | 38.80 | 35.70 | 38.80 | 37.20 | - |
| Mar 11, 2025 | 35.40 | 36.50 | 35.40 | 36.50 | 35.00 | - |
| Mar 10, 2025 | 37.20 | 37.20 | 36.15 | 36.15 | 34.66 | - |
| Mar 7, 2025 | 38.00 | 38.10 | 38.00 | 38.10 | 36.53 | - |
| Mar 6, 2025 | 40.15 | 40.15 | 38.30 | 38.30 | 36.72 | - |
| Mar 5, 2025 | 39.25 | 40.90 | 39.25 | 40.30 | 38.64 | - |
| Mar 4, 2025 | 39.80 | 40.40 | 39.80 | 39.95 | 38.31 | 240 |
| Mar 3, 2025 | 39.65 | 41.00 | 39.65 | 40.05 | 38.40 | 25 |
| Feb 28, 2025 | 39.20 | 40.15 | 39.20 | 40.15 | 38.50 | - |
| Feb 27, 2025 | 38.20 | 39.35 | 38.20 | 39.35 | 37.73 | - |
| Feb 26, 2025 | 37.40 | 38.45 | 37.40 | 38.45 | 36.87 | - |
| Feb 25, 2025 | 36.10 | 37.55 | 36.10 | 37.55 | 36.00 | - |
| Feb 24, 2025 | 37.30 | 37.30 | 36.55 | 36.60 | 35.09 | - |
| Feb 21, 2025 | 32.70 | 36.60 | 32.70 | 36.60 | 35.09 | 625 |
| Feb 20, 2025 | 33.90 | 33.90 | 33.35 | 33.35 | 31.98 | - |
| Feb 19, 2025 | 34.65 | 34.65 | 33.75 | 33.75 | 32.36 | - |
| Feb 18, 2025 | 34.55 | 34.65 | 34.55 | 34.65 | 33.22 | - |
| Feb 17, 2025 | 33.60 | 34.80 | 33.60 | 34.80 | 33.37 | - |
| Feb 14, 2025 | 32.05 | 33.30 | 32.05 | 33.30 | 31.93 | - |
| Feb 13, 2025 | 31.75 | 31.90 | 31.75 | 31.90 | 30.59 | - |
| Feb 12, 2025 | 32.55 | 32.55 | 31.75 | 31.75 | 30.44 | - |
| Feb 11, 2025 | 31.70 | 31.95 | 31.70 | 31.95 | 30.63 | - |
| Feb 10, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 30.78 | - |
| Feb 7, 2025 | 32.05 | 32.05 | 31.55 | 31.55 | 30.25 | - |
| Feb 6, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 29.96 | - |
| Feb 5, 2025 | 30.65 | 31.25 | 30.65 | 31.25 | 29.96 | - |
| Feb 4, 2025 | 30.95 | 30.95 | 30.75 | 30.75 | 29.48 | - |
| Feb 3, 2025 | 31.25 | 31.40 | 31.25 | 31.40 | 30.11 | - |
| Jan 31, 2025 | 31.75 | 32.05 | 31.75 | 32.05 | 30.73 | - |
| Jan 30, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.34 | - |
| Jan 29, 2025 | 30.40 | 30.55 | 30.40 | 30.55 | 29.29 | - |
| Jan 28, 2025 | 29.35 | 30.25 | 29.35 | 30.20 | 28.96 | 60 |
| Jan 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 27.85 | - |
| Jan 24, 2025 | 29.80 | 29.80 | 29.40 | 29.40 | 28.19 | - |
| Jan 23, 2025 | 29.75 | 30.30 | 29.75 | 30.30 | 29.05 | - |
| Jan 22, 2025 | 30.40 | 30.40 | 29.55 | 29.55 | 28.33 | - |
| Jan 21, 2025 | 30.25 | 30.55 | 30.25 | 30.55 | 29.29 | - |
| Jan 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.24 | - |
| Jan 17, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.24 | - |
| Jan 16, 2025 | 30.45 | 30.50 | 30.45 | 30.50 | 29.24 | - |
| Jan 15, 2025 | 29.80 | 29.90 | 29.80 | 29.90 | 28.67 | - |
| Jan 14, 2025 | 29.85 | 29.85 | 29.40 | 29.40 | 28.19 | - |
| Jan 13, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 28.86 | - |
| Jan 10, 2025 | 30.75 | 30.75 | 30.30 | 30.30 | 29.05 | - |
| Jan 9, 2025 | 30.60 | 30.60 | 30.55 | 30.55 | 29.29 | - |
| Jan 8, 2025 | 31.80 | 31.80 | 30.50 | 30.50 | 29.24 | - |
| Jan 7, 2025 | 31.60 | 31.65 | 31.60 | 31.65 | 30.35 | - |
| Jan 6, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 30.73 | - |
| Jan 3, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 30.63 | - |
| Jan 2, 2025 | 31.45 | 32.20 | 31.45 | 32.20 | 30.87 | - |
| Dec 30, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.72 | - |
| Dec 27, 2024 | 31.15 | 31.15 | 31.10 | 31.10 | 29.82 | - |
| Dec 23, 2024 | 30.95 | 30.95 | 30.85 | 30.85 | 29.58 | - |
| Dec 20, 2024 | 30.60 | 31.30 | 30.60 | 31.30 | 30.01 | - |
| Dec 19, 2024 | 31.35 | 31.35 | 31.25 | 31.25 | 29.96 | - |
| Dec 18, 2024 | 30.80 | 31.55 | 30.80 | 31.55 | 30.25 | - |
| Dec 17, 2024 | 30.70 | 30.95 | 30.70 | 30.95 | 29.68 | - |
| Dec 16, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 29.77 | - |
| Dec 13, 2024 | 31.05 | 31.05 | 30.85 | 30.85 | 29.58 | - |
| Dec 12, 2024 | 31.80 | 31.80 | 30.90 | 30.90 | 29.63 | - |
| Dec 11, 2024 | 30.15 | 31.10 | 30.15 | 31.10 | 29.82 | - |
| Dec 10, 2024 | 30.35 | 30.35 | 30.20 | 30.20 | 28.96 | - |
| Dec 9, 2024 | 30.95 | 30.95 | 30.35 | 30.35 | 29.10 | - |
| Dec 6, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 30.06 | - |
| Dec 5, 2024 | 31.30 | 31.40 | 31.30 | 31.40 | 30.11 | - |
| Dec 4, 2024 | 31.05 | 31.60 | 31.05 | 31.60 | 30.30 | - |
| Dec 3, 2024 | 30.15 | 30.80 | 30.15 | 30.80 | 29.53 | - |
| Dec 2, 2024 | 29.25 | 29.65 | 29.25 | 29.65 | 28.43 | - |
| Nov 29, 2024 | 28.30 | 28.95 | 28.30 | 28.95 | 27.76 | - |
| Nov 28, 2024 | 28.20 | 28.20 | 28.15 | 28.15 | 26.99 | - |
| Nov 27, 2024 | 27.55 | 28.00 | 27.55 | 28.00 | 26.85 | - |
| Nov 26, 2024 | 27.95 | 27.95 | 27.45 | 27.45 | 26.32 | - |
| Nov 25, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 27.14 | - |
| Nov 22, 2024 | 27.90 | 27.90 | 27.80 | 27.90 | 26.75 | 1,000 |
| Nov 21, 2024 | 28.00 | 28.00 | 27.90 | 27.95 | 26.80 | - |
| Nov 20, 2024 | 28.55 | 28.55 | 28.10 | 28.10 | 26.94 | - |
| Nov 19, 2024 | 27.40 | 27.65 | 27.40 | 27.65 | 26.51 | - |
| Nov 18, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 27.28 | - |
| Nov 15, 2024 | 27.30 | 29.65 | 27.30 | 29.65 | 28.43 | - |
| Nov 14, 2024 | 28.00 | 28.00 | 27.45 | 27.45 | 26.32 | - |
| Nov 13, 2024 | 25.90 | 25.90 | 25.30 | 25.30 | 24.26 | - |
| Nov 12, 2024 | 25.90 | 25.90 | 25.85 | 25.85 | 24.79 | - |
| Nov 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.27 | - |
| Nov 8, 2024 | 25.30 | 26.20 | 25.30 | 26.20 | 25.12 | - |
| Nov 7, 2024 | 24.75 | 25.15 | 24.75 | 25.15 | 24.11 | - |
| Nov 6, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 23.92 | - |
| Nov 5, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.59 | - |
| Nov 4, 2024 | 25.15 | 25.15 | 24.80 | 24.80 | 23.78 | - |
| Nov 1, 2024 | 25.95 | 25.95 | 25.60 | 25.60 | 24.55 | - |
| Oct 31, 2024 | 24.85 | 24.85 | 24.75 | 24.75 | 23.73 | - |
| Oct 30, 2024 | 25.05 | 25.05 | 24.75 | 24.75 | 23.73 | - |
| Oct 29, 2024 | 25.00 | 25.15 | 25.00 | 25.15 | 24.11 | - |
| Oct 28, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.26 | - |
| Oct 25, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.02 | - |
| Oct 24, 2024 | 25.45 | 25.45 | 25.35 | 25.35 | 24.31 | - |
| Oct 23, 2024 | 25.60 | 25.85 | 25.20 | 25.20 | 24.16 | 200 |
| Oct 22, 2024 | 25.55 | 25.90 | 25.55 | 25.90 | 24.83 | - |
| Oct 21, 2024 | 25.80 | 25.80 | 25.65 | 25.65 | 24.59 | - |
| Oct 18, 2024 | 25.95 | 26.00 | 25.90 | 25.90 | 24.83 | 460 |
| Oct 17, 2024 | 26.90 | 26.90 | 26.10 | 26.10 | 25.03 | - |
| Oct 16, 2024 | 27.10 | 27.10 | 26.95 | 26.95 | 25.84 | 2 |
| Oct 15, 2024 | 26.75 | 27.00 | 26.75 | 27.00 | 25.89 | - |
| Oct 14, 2024 | 27.25 | 27.25 | 26.85 | 26.85 | 25.74 | - |
| Oct 11, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 26.32 | - |
| Oct 10, 2024 | 27.65 | 27.65 | 27.20 | 27.20 | 26.08 | 1 |
| Oct 9, 2024 | 26.40 | 27.45 | 26.40 | 27.45 | 26.32 | - |
| Oct 8, 2024 | 26.35 | 26.40 | 26.35 | 26.40 | 25.31 | - |
| Oct 7, 2024 | 26.50 | 26.50 | 26.45 | 26.45 | 25.36 | - |
| Oct 4, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.03 | - |
| Oct 3, 2024 | 25.55 | 25.80 | 25.55 | 25.80 | 24.74 | - |
| Oct 2, 2024 | 25.95 | 26.00 | 25.95 | 26.00 | 24.93 | - |
| Oct 1, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 24.59 | - |
| Sep 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 24.93 | - |
| Sep 27, 2024 | 25.05 | 25.60 | 25.05 | 25.60 | 24.55 | - |
| Sep 26, 2024 | 24.85 | 24.85 | 24.80 | 24.80 | 23.78 | - |
| Sep 25, 2024 | 24.75 | 24.75 | 24.65 | 24.65 | 23.64 | - |
| Sep 24, 2024 | 24.75 | 24.75 | 24.55 | 24.55 | 23.54 | - |
| Sep 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.01 | - |
| Sep 20, 2024 | 24.55 | 24.55 | 24.15 | 24.15 | 23.16 | - |
| Sep 19, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.87 | - |
| Sep 18, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 22.58 | - |
| Sep 17, 2024 | 23.50 | 23.65 | 23.50 | 23.65 | 22.68 | - |
| Sep 16, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 22.63 | - |
| Sep 13, 2024 | 22.90 | 23.20 | 22.90 | 23.20 | 22.24 | - |
| Sep 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 22.15 | - |
| Sep 11, 2024 | 23.20 | 23.20 | 23.15 | 23.15 | 22.20 | - |
| Sep 10, 2024 | 23.20 | 23.30 | 23.20 | 23.30 | 22.34 | - |
| Sep 9, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 22.48 | - |
| Sep 6, 2024 | 23.50 | 23.50 | 23.15 | 23.15 | 22.20 | - |
| Sep 5, 2024 | 24.30 | 24.30 | 23.85 | 23.85 | 22.87 | - |
| Sep 4, 2024 | 24.30 | 24.50 | 24.30 | 24.50 | 23.49 | - |
| Sep 3, 2024 | 25.10 | 25.10 | 24.05 | 24.05 | 23.06 | - |
| Sep 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.16 | - |
| Aug 30, 2024 | 26.55 | 26.55 | 25.80 | 25.80 | 24.74 | 200 |
| Aug 29, 2024 | 26.50 | 26.50 | 26.40 | 26.40 | 25.31 | - |
| Aug 28, 2024 | 26.10 | 26.50 | 26.10 | 26.50 | 25.41 | - |
| Aug 27, 2024 | 25.80 | 26.15 | 25.80 | 26.15 | 25.07 | - |
| Aug 26, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.12 | - |
| Aug 23, 2024 | 26.05 | 26.45 | 26.05 | 26.45 | 25.36 | - |
| Aug 22, 2024 | 25.35 | 25.75 | 25.35 | 25.75 | 24.69 | - |
| Aug 21, 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 24.50 | - |
| Aug 20, 2024 | 25.90 | 25.90 | 25.25 | 25.25 | 24.21 | - |
| Aug 19, 2024 | 25.65 | 26.05 | 25.65 | 26.05 | 24.98 | - |
| Aug 16, 2024 | 25.85 | 26.20 | 25.85 | 26.20 | 25.12 | - |
| Aug 15, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.35 | - |
| Aug 14, 2024 | 25.10 | 25.40 | 25.10 | 25.40 | 24.35 | - |
| Aug 13, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 24.50 | - |
| Aug 12, 2024 | 25.35 | 25.35 | 25.10 | 25.10 | 24.07 | - |
| Aug 9, 2024 | 25.60 | 25.60 | 25.45 | 25.45 | 24.40 | - |
| Aug 8, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.11 | - |
| Aug 7, 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 24.21 | - |
| Aug 6, 2024 | 25.20 | 25.20 | 24.80 | 24.80 | 23.78 | - |
| Aug 5, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.25 | - |
| Aug 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.16 | - |
| Aug 1, 2024 | 26.65 | 26.65 | 25.90 | 25.90 | 24.83 | - |
| Jul 31, 2024 | 26.75 | 26.75 | 26.70 | 26.70 | 25.60 | - |
| Jul 30, 2024 | 26.05 | 26.65 | 26.05 | 26.65 | 25.55 | - |
| Jul 29, 2024 | 26.85 | 26.85 | 26.45 | 26.45 | 25.36 | - |
| Jul 26, 2024 | 25.70 | 26.50 | 25.70 | 26.50 | 25.41 | 20 |
| Jul 25, 2024 | 23.20 | 23.50 | 23.20 | 23.50 | 22.53 | - |
| Jul 24, 2024 | 23.80 | 23.80 | 23.40 | 23.40 | 22.44 | - |
| Jul 23, 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 23.30 | - |
| Jul 22, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.82 | - |
| Jul 19, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.87 | - |
| Jul 18, 2024 | 23.85 | 23.90 | 23.85 | 23.90 | 22.92 | - |
| Jul 17, 2024 | 23.70 | 23.90 | 23.70 | 23.90 | 22.92 | - |
| Jul 16, 2024 | 24.05 | 24.05 | 23.95 | 23.95 | 22.96 | - |
| Jul 15, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 22.87 | - |
| Jul 12, 2024 | 23.40 | 24.05 | 23.40 | 24.05 | 23.06 | 78 |
| Jul 11, 2024 | 22.30 | 23.60 | 22.30 | 23.60 | 22.63 | 250 |
| Jul 10, 2024 | 20.70 | 21.15 | 20.70 | 21.15 | 20.28 | - |
| Jul 9, 2024 | 21.05 | 21.05 | 20.75 | 20.75 | 19.90 | - |
| Jul 8, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.04 | - |
| Jul 5, 2024 | 20.50 | 20.85 | 20.50 | 20.85 | 19.99 | - |
| Jul 4, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 19.61 | - |
| Jul 3, 2024 | 19.68 | 20.05 | 19.68 | 20.05 | 19.22 | - |
| Jul 2, 2024 | 19.24 | 19.62 | 19.24 | 19.62 | 18.81 | - |
| Jul 1, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.52 | - |
| Jun 28, 2024 | 19.20 | 19.20 | 19.04 | 19.04 | 18.26 | - |
| Jun 27, 2024 | 19.00 | 19.10 | 19.00 | 19.10 | 18.31 | - |
| Jun 26, 2024 | 19.48 | 19.48 | 18.96 | 18.96 | 18.18 | - |
| Jun 25, 2024 | 19.06 | 19.34 | 19.06 | 19.34 | 18.54 | - |
| Jun 24, 2024 | 19.60 | 19.60 | 19.28 | 19.28 | 18.49 | - |
| Jun 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.18 | - |
| Jun 20, 2024 | 20.70 | 20.70 | 20.50 | 20.50 | 19.66 | - |
| Jun 19, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 19.61 | - |
| Jun 18, 2024 | 20.20 | 20.40 | 20.20 | 20.40 | 19.56 | - |
| Jun 17, 2024 | 20.30 | 20.30 | 20.10 | 20.10 | 19.27 | - |
| Jun 14, 2024 | 20.75 | 20.75 | 20.15 | 20.15 | 19.32 | - |
| Jun 13, 2024 | 20.55 | 20.55 | 20.40 | 20.40 | 19.56 | - |
| Jun 12, 2024 | 20.05 | 20.60 | 20.05 | 20.60 | 19.75 | - |
| Jun 11, 2024 | 20.30 | 20.30 | 19.88 | 19.88 | 19.06 | - |
| Jun 10, 2024 | 19.86 | 20.35 | 19.86 | 20.35 | 19.51 | 3 |
| Jun 7, 2024 | 19.62 | 19.90 | 19.62 | 19.90 | 19.08 | - |
| Jun 6, 2024 | 19.88 | 19.88 | 19.58 | 19.58 | 18.77 | - |
| Jun 5, 2024 | 20.00 | 20.00 | 19.94 | 19.94 | 19.12 | 3 |
| Jun 4, 2024 | 19.82 | 20.05 | 19.82 | 20.05 | 19.22 | 1 |
| Jun 3, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 19.46 | - |
| May 31, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 19.42 | - |
| May 30, 2024 | 20.30 | 20.30 | 20.25 | 20.25 | 19.42 | - |
| May 29, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 19.80 | - |
| May 28, 2024 | 21.05 | 21.05 | 20.80 | 20.80 | 19.94 | - |
| May 27, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 20.57 | - |
| May 24, 2024 | 21.25 | 21.55 | 21.25 | 21.55 | 20.66 | - |
| May 23, 2024 | 20.30 | 21.25 | 20.30 | 21.25 | 20.38 | - |
| May 22, 2024 | 20.90 | 20.90 | 20.25 | 20.25 | 19.42 | - |
| May 21, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.08 | - |
| May 20, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.06 | - |
| May 17, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 17.41 | - |
| May 16, 2024 | 18.14 | 18.14 | 18.06 | 18.06 | 17.32 | - |
| May 15, 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.05 | - |
| May 14, 2024 | 17.58 | 17.84 | 17.58 | 17.84 | 17.11 | - |
| May 13, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 16.66 | - |
| May 10, 2024 | 16.96 | 17.36 | 16.96 | 17.36 | 16.65 | - |
| May 9, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 16.40 | - |
Related Tickers
VH20.F Friedrich Vorwerk Group SE
14.70
0.00%
ABS2.F PORR AG
30.85
-0.16%
VH2.DE Friedrich Vorwerk Group SE
62.00
+0.32%
BDX.WA Budimex SA
636.00
+2.91%
XD4.DE Strabag SE
81.70
-0.97%
TRE.MC Técnicas Reunidas, S.A.
16.03
-0.25%
PRIM Primoris Services Corporation
68.30
-0.26%
IESC IES Holdings, Inc.
245.64
-1.98%
AGX Argan, Inc.
170.28
-0.49%
STRL Sterling Infrastructure, Inc.
177.74
-0.94%