Frankfurt - Delayed Quote EUR
IONOS Group SE (IOS.F)
42.25
+0.15
+(0.36%)
At close: 6:34:23 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 3, 2025 | 42.30 | 42.30 | 41.55 | 42.25 | 42.25 | 899 |
| Jun 2, 2025 | 41.05 | 42.20 | 40.90 | 42.10 | 42.10 | 2,277 |
| May 30, 2025 | 39.75 | 40.90 | 39.55 | 40.90 | 40.90 | 3,215 |
| May 29, 2025 | 39.85 | 39.85 | 39.10 | 39.20 | 39.20 | 619 |
| May 28, 2025 | 39.20 | 39.90 | 39.20 | 39.90 | 39.90 | 1,076 |
| May 27, 2025 | 38.20 | 39.25 | 38.20 | 39.25 | 39.25 | 1,165 |
| May 26, 2025 | 38.10 | 38.25 | 37.90 | 38.10 | 38.10 | 1,492 |
| May 23, 2025 | 36.50 | 37.60 | 36.50 | 37.50 | 37.50 | 415 |
| May 22, 2025 | 36.80 | 36.80 | 36.50 | 36.65 | 36.65 | 155 |
| May 21, 2025 | 37.20 | 37.20 | 36.50 | 36.85 | 36.85 | 288 |
| May 20, 2025 | 36.70 | 37.70 | 36.35 | 37.05 | 37.05 | 2,143 |
| May 19, 2025 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | 610 |
| May 16, 2025 | 35.50 | 35.70 | 34.85 | 35.55 | 35.55 | 4,364 |
| May 15, 2025 | 35.60 | 35.75 | 35.50 | 35.65 | 35.65 | 873 |
| May 14, 2025 | 34.00 | 35.60 | 34.00 | 35.60 | 35.60 | 460 |
| May 13, 2025 | 34.90 | 34.90 | 33.05 | 34.05 | 34.05 | 2,662 |
| May 12, 2025 | 34.35 | 36.85 | 34.35 | 36.45 | 36.45 | 4,457 |
| May 9, 2025 | 33.00 | 33.15 | 32.90 | 33.05 | 33.05 | 559 |
| May 8, 2025 | 33.15 | 33.30 | 32.65 | 33.15 | 33.15 | 875 |
| May 7, 2025 | 32.30 | 33.10 | 32.30 | 33.10 | 33.10 | 382 |
| May 6, 2025 | 32.10 | 32.25 | 32.05 | 32.10 | 32.10 | 668 |
| May 5, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 1,397 |
| May 2, 2025 | 29.40 | 31.50 | 29.40 | 30.90 | 30.90 | 15,558 |
| Apr 30, 2025 | 29.35 | 29.35 | 29.25 | 29.30 | 29.30 | 309 |
| Apr 29, 2025 | 28.85 | 29.05 | 28.85 | 29.00 | 29.00 | 682 |
| Apr 28, 2025 | 29.45 | 29.50 | 28.70 | 29.20 | 29.20 | 251 |
| Apr 25, 2025 | 28.85 | 29.45 | 28.85 | 29.45 | 29.45 | 134 |
| Apr 24, 2025 | 28.45 | 28.65 | 28.45 | 28.65 | 28.65 | 94 |
| Apr 23, 2025 | 29.15 | 29.20 | 28.40 | 28.45 | 28.45 | 1,036 |
| Apr 22, 2025 | 28.65 | 29.00 | 28.50 | 29.00 | 29.00 | 933 |
| Apr 17, 2025 | 27.65 | 27.90 | 27.65 | 27.90 | 27.90 | 286 |
| Apr 16, 2025 | 28.55 | 28.55 | 27.80 | 28.00 | 28.00 | 4,246 |
| Apr 15, 2025 | 27.75 | 28.55 | 27.75 | 28.55 | 28.55 | 1,441 |
| Apr 14, 2025 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | 35 |
| Apr 11, 2025 | 26.95 | 28.00 | 26.95 | 28.00 | 28.00 | 1,672 |
| Apr 10, 2025 | 26.85 | 27.00 | 26.50 | 26.60 | 26.60 | 769 |
| Apr 9, 2025 | 26.00 | 26.90 | 25.20 | 26.55 | 26.55 | 3,058 |
| Apr 8, 2025 | 26.50 | 26.80 | 26.20 | 26.80 | 26.80 | 2,529 |
| Apr 7, 2025 | 26.80 | 27.05 | 24.80 | 27.05 | 27.05 | 3,109 |
| Apr 4, 2025 | 26.90 | 27.60 | 26.65 | 26.80 | 26.80 | 1,755 |
| Apr 3, 2025 | 25.90 | 27.00 | 25.90 | 27.00 | 27.00 | 1,511 |
| Apr 2, 2025 | 25.65 | 26.10 | 25.65 | 26.10 | 26.10 | 262 |
| Apr 1, 2025 | 25.55 | 25.70 | 25.35 | 25.35 | 25.35 | 27 |
| Mar 31, 2025 | 25.60 | 25.65 | 25.35 | 25.55 | 25.55 | 895 |
| Mar 28, 2025 | 24.65 | 26.20 | 24.65 | 26.20 | 26.20 | 435 |
| Mar 27, 2025 | 24.55 | 26.20 | 22.95 | 25.35 | 25.35 | 4,359 |
| Mar 26, 2025 | 25.45 | 25.45 | 24.10 | 24.10 | 24.10 | 627 |
| Mar 25, 2025 | 25.35 | 25.75 | 25.35 | 25.40 | 25.40 | 930 |
| Mar 24, 2025 | 25.95 | 26.55 | 25.40 | 25.50 | 25.50 | 907 |
| Mar 21, 2025 | 25.70 | 25.70 | 25.40 | 25.70 | 25.70 | 701 |
| Mar 20, 2025 | 25.75 | 25.75 | 25.20 | 25.45 | 25.45 | 992 |
| Mar 19, 2025 | 25.55 | 25.80 | 25.40 | 25.80 | 25.80 | 854 |
| Mar 18, 2025 | 25.25 | 25.90 | 25.15 | 25.15 | 25.15 | 632 |
| Mar 17, 2025 | 23.35 | 25.15 | 23.35 | 25.05 | 25.05 | 1,591 |
| Mar 14, 2025 | 22.95 | 23.65 | 22.95 | 23.65 | 23.65 | 367 |
| Mar 13, 2025 | 23.90 | 23.90 | 22.85 | 22.85 | 22.85 | 550 |
| Mar 12, 2025 | 23.40 | 23.60 | 23.10 | 23.10 | 23.10 | 1,285 |
| Mar 11, 2025 | 23.50 | 23.70 | 23.35 | 23.35 | 23.35 | 1,231 |
| Mar 10, 2025 | 24.00 | 24.10 | 23.30 | 23.35 | 23.35 | 10,496 |
| Mar 7, 2025 | 23.25 | 23.85 | 23.15 | 23.80 | 23.80 | 9,041 |
| Mar 6, 2025 | 23.50 | 23.50 | 23.45 | 23.45 | 23.45 | 290 |
| Mar 5, 2025 | 22.85 | 23.55 | 22.85 | 23.55 | 23.55 | 133 |
| Mar 4, 2025 | 25.20 | 25.20 | 22.20 | 22.90 | 22.90 | 770 |
| Mar 3, 2025 | 23.85 | 24.80 | 23.60 | 24.80 | 24.80 | 614 |
| Feb 28, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 50 |
| Feb 27, 2025 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | 1,000 |
| Feb 26, 2025 | 24.20 | 24.25 | 24.20 | 24.25 | 24.25 | 250 |
| Feb 25, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 450 |
| Feb 24, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 598 |
| Feb 21, 2025 | 23.85 | 24.50 | 23.85 | 24.15 | 24.15 | 1,625 |
| Feb 20, 2025 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1,500 |
| Feb 19, 2025 | 23.25 | 23.55 | 23.25 | 23.55 | 23.55 | 150 |
| Feb 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Feb 17, 2025 | 23.10 | 23.65 | 23.10 | 23.65 | 23.65 | 350 |
| Feb 14, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Feb 13, 2025 | 23.80 | 23.80 | 23.15 | 23.15 | 23.15 | 410 |
| Feb 12, 2025 | 23.85 | 24.00 | 23.65 | 23.65 | 23.65 | 136 |
| Feb 11, 2025 | 23.70 | 23.85 | 23.70 | 23.80 | 23.80 | 170 |
| Feb 10, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 103 |
| Feb 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Feb 6, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Feb 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Feb 4, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Feb 3, 2025 | 24.50 | 24.50 | 24.35 | 24.35 | 24.35 | 250 |
| Jan 31, 2025 | 25.10 | 25.15 | 24.70 | 24.70 | 24.70 | 265 |
| Jan 30, 2025 | 24.00 | 25.15 | 24.00 | 25.15 | 25.15 | 1,101 |
| Jan 29, 2025 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 18 |
| Jan 28, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Jan 27, 2025 | 24.15 | 24.15 | 23.85 | 24.00 | 24.00 | 150 |
| Jan 24, 2025 | 24.45 | 24.45 | 24.15 | 24.15 | 24.15 | 226 |
| Jan 23, 2025 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 114 |
| Jan 22, 2025 | 23.85 | 24.30 | 23.75 | 23.85 | 23.85 | 604 |
| Jan 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 50 |
| Jan 20, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 180 |
| Jan 17, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Jan 16, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 15, 2025 | 21.85 | 21.95 | 21.85 | 21.95 | 21.95 | 50 |
| Jan 14, 2025 | 21.00 | 21.95 | 21.00 | 21.95 | 21.95 | 50 |
| Jan 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Jan 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 9, 2025 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 24 |
| Jan 8, 2025 | 22.15 | 22.35 | 22.10 | 22.10 | 22.10 | 1,600 |
| Jan 7, 2025 | 21.95 | 22.10 | 21.80 | 21.80 | 21.80 | 105 |
| Jan 6, 2025 | 22.25 | 22.30 | 22.05 | 22.05 | 22.05 | 622 |
| Jan 3, 2025 | 22.10 | 22.45 | 22.10 | 22.45 | 22.45 | 10 |
| Jan 2, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| Dec 30, 2024 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 19 |
| Dec 27, 2024 | 21.50 | 21.65 | 21.50 | 21.65 | 21.65 | 2,381 |
| Dec 23, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | 140 |
| Dec 20, 2024 | 21.45 | 21.45 | 20.45 | 20.45 | 20.45 | 525 |
| Dec 19, 2024 | 21.55 | 21.70 | 21.30 | 21.30 | 21.30 | 750 |
| Dec 18, 2024 | 22.05 | 22.05 | 21.90 | 21.90 | 21.90 | 50 |
| Dec 17, 2024 | 22.00 | 22.05 | 21.95 | 21.95 | 21.95 | 205 |
| Dec 16, 2024 | 22.20 | 22.20 | 21.95 | 21.95 | 21.95 | 350 |
| Dec 13, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Dec 12, 2024 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 125 |
| Dec 11, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Dec 10, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Dec 9, 2024 | 22.20 | 22.50 | 22.20 | 22.30 | 22.30 | 577 |
| Dec 6, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Dec 5, 2024 | 22.35 | 22.35 | 22.00 | 22.00 | 22.00 | 315 |
| Dec 4, 2024 | 23.40 | 23.40 | 22.50 | 22.50 | 22.50 | 200 |
| Dec 3, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Dec 2, 2024 | 22.80 | 23.10 | 22.80 | 23.10 | 23.10 | 235 |
| Nov 29, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Nov 28, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Nov 27, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| Nov 26, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 750 |
| Nov 25, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| Nov 22, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 54 |
| Nov 21, 2024 | 22.70 | 22.90 | 22.60 | 22.90 | 22.90 | 240 |
| Nov 20, 2024 | 22.05 | 22.25 | 22.05 | 22.25 | 22.25 | 334 |
| Nov 19, 2024 | 22.35 | 22.35 | 22.00 | 22.10 | 22.10 | 700 |
| Nov 18, 2024 | 22.90 | 22.90 | 22.45 | 22.45 | 22.45 | 163 |
| Nov 15, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Nov 14, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 877 |
| Nov 13, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 250 |
| Nov 12, 2024 | 24.00 | 24.00 | 22.00 | 22.95 | 22.95 | 1,190 |
| Nov 11, 2024 | 23.80 | 23.80 | 23.75 | 23.80 | 23.80 | 430 |
| Nov 8, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Nov 7, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 40 |
| Nov 6, 2024 | 23.75 | 24.15 | 23.75 | 24.15 | 24.15 | 20 |
| Nov 5, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Nov 4, 2024 | 25.25 | 25.25 | 24.20 | 24.20 | 24.20 | 156 |
| Nov 1, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Oct 31, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| Oct 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Oct 29, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3 |
| Oct 28, 2024 | 24.95 | 25.10 | 24.95 | 25.05 | 25.05 | 406 |
| Oct 25, 2024 | 24.70 | 24.85 | 24.45 | 24.85 | 24.85 | 240 |
| Oct 24, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Oct 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Oct 22, 2024 | 23.55 | 24.15 | 23.55 | 24.15 | 24.15 | 1,000 |
| Oct 21, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Oct 18, 2024 | 23.00 | 23.90 | 23.00 | 23.90 | 23.90 | 40 |
| Oct 17, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Oct 16, 2024 | 22.65 | 22.65 | 22.50 | 22.50 | 22.50 | 449 |
| Oct 15, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 280 |
| Oct 14, 2024 | 22.65 | 22.95 | 22.65 | 22.95 | 22.95 | 264 |
| Oct 11, 2024 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 100 |
| Oct 10, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| Oct 9, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Oct 8, 2024 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 45 |
| Oct 7, 2024 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | 640 |
| Oct 4, 2024 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 500 |
| Oct 3, 2024 | 22.15 | 22.15 | 21.95 | 21.95 | 21.95 | 100 |
| Oct 2, 2024 | 21.95 | 22.10 | 21.95 | 22.10 | 22.10 | 45 |
| Oct 1, 2024 | 22.40 | 22.40 | 22.15 | 22.15 | 22.15 | 350 |
| Sep 30, 2024 | 22.25 | 22.45 | 22.25 | 22.45 | 22.45 | 89 |
| Sep 27, 2024 | 22.50 | 22.60 | 22.35 | 22.35 | 22.35 | 630 |
| Sep 26, 2024 | 21.90 | 22.50 | 21.90 | 22.50 | 22.50 | 80 |
| Sep 25, 2024 | 21.30 | 21.70 | 21.30 | 21.70 | 21.70 | 103 |
| Sep 24, 2024 | 21.90 | 21.90 | 21.50 | 21.50 | 21.50 | 750 |
| Sep 23, 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 210 |
| Sep 20, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Sep 19, 2024 | 22.05 | 22.15 | 21.75 | 21.90 | 21.90 | 3,113 |
| Sep 18, 2024 | 22.30 | 22.30 | 21.50 | 21.50 | 21.50 | 40 |
| Sep 17, 2024 | 22.00 | 22.45 | 22.00 | 22.25 | 22.25 | 318 |
| Sep 16, 2024 | 23.40 | 23.40 | 21.30 | 22.30 | 22.30 | 1,634 |
| Sep 13, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Sep 12, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Sep 11, 2024 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | 90 |
| Sep 10, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Sep 9, 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 260 |
| Sep 6, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Sep 5, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| Sep 4, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Sep 3, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Sep 2, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | - |
| Aug 30, 2024 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 2,770 |
| Aug 29, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Aug 28, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| Aug 27, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| Aug 26, 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 1 |
| Aug 23, 2024 | 25.30 | 25.30 | 25.15 | 25.15 | 25.15 | 250 |
| Aug 22, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Aug 21, 2024 | 25.45 | 25.55 | 25.45 | 25.55 | 25.55 | 3 |
| Aug 20, 2024 | 25.70 | 25.95 | 25.50 | 25.50 | 25.50 | 67 |
| Aug 19, 2024 | 26.45 | 26.45 | 26.00 | 26.00 | 26.00 | 115 |
| Aug 16, 2024 | 27.10 | 27.10 | 26.75 | 26.75 | 26.75 | 410 |
| Aug 15, 2024 | 26.10 | 27.00 | 25.85 | 26.95 | 26.95 | 1,950 |
| Aug 14, 2024 | 24.60 | 25.30 | 24.60 | 25.30 | 25.30 | 5 |
| Aug 13, 2024 | 24.55 | 25.00 | 24.55 | 24.55 | 24.55 | 44 |
| Aug 12, 2024 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 90 |
| Aug 9, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| Aug 8, 2024 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | 100 |
| Aug 7, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Aug 6, 2024 | 23.15 | 23.20 | 23.15 | 23.20 | 23.20 | 250 |
| Aug 5, 2024 | 23.00 | 23.20 | 22.35 | 23.20 | 23.20 | 2,529 |
| Aug 2, 2024 | 23.75 | 23.75 | 23.25 | 23.25 | 23.25 | 460 |
| Aug 1, 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| Jul 31, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 200 |
| Jul 30, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| Jul 29, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Jul 26, 2024 | 24.40 | 24.40 | 24.35 | 24.35 | 24.35 | 50 |
| Jul 25, 2024 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 464 |
| Jul 24, 2024 | 25.15 | 25.15 | 24.60 | 24.60 | 24.60 | 100 |
| Jul 23, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| Jul 22, 2024 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | 70 |
| Jul 19, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jul 18, 2024 | 25.70 | 26.15 | 25.70 | 26.15 | 26.15 | 258 |
| Jul 17, 2024 | 26.75 | 26.75 | 25.80 | 25.80 | 25.80 | 108 |
| Jul 16, 2024 | 26.55 | 27.25 | 26.55 | 27.05 | 27.05 | 454 |
| Jul 15, 2024 | 27.25 | 27.25 | 25.85 | 26.45 | 26.45 | 823 |
| Jul 12, 2024 | 29.70 | 30.15 | 27.00 | 27.00 | 27.00 | 1,268 |
| Jul 11, 2024 | 29.35 | 29.75 | 29.25 | 29.75 | 29.75 | 450 |
| Jul 10, 2024 | 27.95 | 29.55 | 27.95 | 29.00 | 29.00 | 424 |
| Jul 9, 2024 | 27.80 | 28.10 | 27.80 | 28.10 | 28.10 | 150 |
| Jul 8, 2024 | 27.05 | 27.85 | 27.05 | 27.85 | 27.85 | 281 |
| Jul 5, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| Jul 4, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Jul 3, 2024 | 26.45 | 27.30 | 26.45 | 27.15 | 27.15 | 220 |
| Jul 2, 2024 | 25.55 | 26.50 | 25.55 | 26.50 | 26.50 | 254 |
| Jul 1, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 250 |
| Jun 28, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| Jun 27, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jun 26, 2024 | 25.80 | 26.25 | 25.80 | 26.25 | 26.25 | 101 |
| Jun 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Jun 24, 2024 | 25.90 | 26.00 | 25.60 | 25.60 | 25.60 | 564 |
| Jun 21, 2024 | 26.00 | 26.45 | 26.00 | 26.00 | 26.00 | 405 |
| Jun 20, 2024 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | 220 |
| Jun 19, 2024 | 26.25 | 26.40 | 25.70 | 25.75 | 25.75 | 200 |
| Jun 18, 2024 | 24.95 | 25.35 | 24.95 | 25.35 | 25.35 | 116 |
| Jun 17, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 270 |
| Jun 14, 2024 | 25.45 | 25.45 | 24.85 | 25.20 | 25.20 | 195 |
| Jun 13, 2024 | 26.40 | 26.60 | 25.40 | 25.40 | 25.40 | 985 |
| Jun 12, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
| Jun 11, 2024 | 26.75 | 26.75 | 26.10 | 26.35 | 26.35 | 490 |
| Jun 10, 2024 | 26.65 | 26.65 | 26.25 | 26.50 | 26.50 | 848 |
| Jun 7, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
| Jun 6, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Jun 5, 2024 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 277 |
| Jun 4, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Jun 3, 2024 | 24.70 | 26.20 | 24.70 | 26.20 | 26.20 | 472 |
Related Tickers
0L9J.IL Kontron AG
23.28
+2.56%
ID6.F Innodata Inc.
38.08
+10.25%
AMADY Amadeus IT Group, S.A.
83.71
-1.66%
CRAYN.OL Crayon Group Holding ASA
138.10
-1.85%
IDR.MC Indra Sistemas, S.A.
36.22
-3.00%
CTM Castellum, Inc.
1.0100
+1.51%
INOD Innodata Inc.
44.28
+0.96%
PONY Pony AI Inc.
13.84
-20.69%
BBAI BigBear.ai Holdings, Inc.
3.7900
-4.05%
APLD Applied Digital Corporation
10.25
+1.08%