XETRA - Delayed Quote EUR
mwb fairtrade Wphdlsbank AG N (MWB0.DE)
8.35
-0.05
(-0.60%)
At close: 5:36:19 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 | 7.80 | 8.75 | 8.20 | 8.35 | 8.35 | 10,596 |
| May 8, 2025 | 7.80 | 8.40 | 7.80 | 8.40 | 8.40 | 28,870 |
| May 7, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 1,249 |
| May 6, 2025 | 7.60 | 7.60 | 7.35 | 7.45 | 7.45 | 6,845 |
| May 5, 2025 | 7.90 | 7.90 | 7.55 | 7.55 | 7.55 | 2,001 |
| May 2, 2025 | 7.35 | 8.00 | 7.35 | 8.00 | 8.00 | 6,107 |
| Apr 30, 2025 | 7.15 | 7.55 | 7.00 | 7.40 | 7.40 | 8,582 |
| Apr 29, 2025 | 7.15 | 7.20 | 6.85 | 7.05 | 7.05 | 10,785 |
| Apr 28, 2025 | 7.70 | 7.70 | 7.20 | 7.35 | 7.35 | 11,344 |
| Apr 25, 2025 | 8.70 | 8.70 | 7.15 | 7.90 | 7.90 | 9,433 |
| Apr 24, 2025 | 8.65 | 9.05 | 8.45 | 8.60 | 8.60 | 8,332 |
| Apr 23, 2025 | 9.15 | 9.35 | 9.05 | 9.05 | 9.05 | 9,104 |
| Apr 22, 2025 | 8.15 | 9.50 | 8.15 | 9.30 | 9.30 | 17,809 |
| Apr 17, 2025 | 7.80 | 8.00 | 7.75 | 7.90 | 7.90 | 1,606 |
| Apr 16, 2025 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 592 |
| Apr 15, 2025 | 7.50 | 7.75 | 7.45 | 7.65 | 7.65 | 733 |
| Apr 14, 2025 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | 1,884 |
| Apr 11, 2025 | 7.10 | 7.75 | 7.10 | 7.50 | 7.50 | 6,392 |
| Apr 10, 2025 | 6.25 | 7.20 | 6.25 | 7.10 | 7.10 | 4,467 |
| Apr 9, 2025 | 6.50 | 6.75 | 6.25 | 6.40 | 6.40 | 2,493 |
| Apr 8, 2025 | 6.35 | 6.65 | 6.35 | 6.50 | 6.50 | 1,585 |
| Apr 7, 2025 | 6.00 | 6.40 | 5.35 | 6.35 | 6.35 | 5,359 |
| Apr 4, 2025 | 6.90 | 6.90 | 5.90 | 6.40 | 6.40 | 10,028 |
| Apr 3, 2025 | 6.80 | 7.10 | 6.80 | 6.90 | 6.90 | 7,338 |
| Apr 2, 2025 | 6.75 | 6.90 | 6.50 | 6.90 | 6.90 | 10,876 |
| Apr 1, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 3,433 |
| Mar 31, 2025 | 6.95 | 7.00 | 6.55 | 7.00 | 7.00 | 5,339 |
| Mar 28, 2025 | 7.40 | 7.40 | 6.70 | 6.85 | 6.85 | 3,476 |
| Mar 27, 2025 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | 463 |
| Mar 26, 2025 | 7.35 | 7.40 | 7.25 | 7.35 | 7.35 | 3,720 |
| Mar 25, 2025 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | 998 |
| Mar 24, 2025 | 7.70 | 7.70 | 7.45 | 7.55 | 7.55 | 10,797 |
| Mar 21, 2025 | 7.45 | 7.75 | 7.45 | 7.60 | 7.60 | 6,536 |
| Mar 20, 2025 | 7.35 | 7.70 | 7.25 | 7.55 | 7.55 | 5,973 |
| Mar 19, 2025 | 7.15 | 7.45 | 7.15 | 7.30 | 7.30 | 4,948 |
| Mar 18, 2025 | 6.55 | 7.10 | 6.55 | 7.05 | 7.05 | 10,276 |
| Mar 17, 2025 | 6.55 | 6.65 | 6.45 | 6.75 | 6.75 | 6,906 |
| Mar 14, 2025 | 6.30 | 6.60 | 6.20 | 6.45 | 6.45 | 8,792 |
| Mar 13, 2025 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 300 |
| Mar 12, 2025 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 667 |
| Mar 11, 2025 | 5.70 | 6.00 | 5.70 | 5.90 | 5.90 | 6,321 |
| Mar 10, 2025 | 5.60 | 5.80 | 5.60 | 5.65 | 5.65 | 2,633 |
| Mar 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Mar 6, 2025 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | 1,471 |
| Mar 5, 2025 | 5.60 | 5.75 | 5.50 | 5.65 | 5.65 | 1,003 |
| Mar 4, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 52 |
| Mar 3, 2025 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | 9,650 |
| Feb 28, 2025 | 5.15 | 5.75 | 5.15 | 5.65 | 5.65 | 16,634 |
| Feb 27, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | 1,848 |
| Feb 26, 2025 | 4.90 | 5.10 | 4.90 | 5.10 | 5.10 | 1,500 |
| Feb 25, 2025 | 4.98 | 5.05 | 4.84 | 5.05 | 5.05 | 1,749 |
| Feb 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 20, 2025 | 4.88 | 5.20 | 4.88 | 5.10 | 5.10 | 2,317 |
| Feb 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Feb 18, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 45 |
| Feb 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 13, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | 85 |
| Feb 12, 2025 | 4.90 | 5.15 | 4.90 | 5.10 | 5.10 | 1,361 |
| Feb 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 10, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 100 |
| Feb 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
| Feb 6, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 3,562 |
| Feb 5, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 23 |
| Feb 4, 2025 | 4.98 | 4.98 | 4.92 | 4.98 | 4.98 | 2,641 |
| Feb 3, 2025 | 4.98 | 4.98 | 4.90 | 4.94 | 4.94 | 1,714 |
| Jan 31, 2025 | 4.82 | 5.00 | 4.82 | 4.94 | 4.94 | 12,884 |
| Jan 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Jan 29, 2025 | 4.54 | 4.74 | 4.54 | 4.72 | 4.72 | 1,126 |
| Jan 28, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | 72 |
| Jan 27, 2025 | 4.60 | 4.74 | 4.60 | 4.60 | 4.60 | 911 |
| Jan 24, 2025 | 4.86 | 4.86 | 4.58 | 4.64 | 4.64 | 6,861 |
| Jan 23, 2025 | 4.94 | 5.05 | 4.90 | 4.96 | 4.96 | 2,150 |
| Jan 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3,060 |
| Jan 21, 2025 | 4.66 | 4.70 | 4.60 | 4.70 | 4.70 | 6,939 |
| Jan 20, 2025 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | 2,281 |
| Jan 17, 2025 | 4.54 | 4.64 | 4.54 | 4.54 | 4.54 | 2,135 |
| Jan 16, 2025 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | 170 |
| Jan 15, 2025 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 595 |
| Jan 14, 2025 | 4.54 | 4.64 | 4.48 | 4.48 | 4.48 | 56 |
| Jan 13, 2025 | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | 96 |
| Jan 10, 2025 | 4.54 | 4.54 | 4.46 | 4.46 | 4.46 | 23 |
| Jan 9, 2025 | 4.40 | 4.52 | 4.40 | 4.44 | 4.44 | 1,049 |
| Jan 8, 2025 | 4.22 | 4.32 | 4.20 | 4.32 | 4.32 | 9,149 |
| Jan 7, 2025 | 4.32 | 4.34 | 4.24 | 4.34 | 4.34 | 1,216 |
| Jan 6, 2025 | 4.24 | 4.44 | 4.12 | 4.44 | 4.44 | 2,940 |
| Jan 3, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 10 |
| Jan 2, 2025 | 4.14 | 4.34 | 4.12 | 4.12 | 4.12 | 8,836 |
| Dec 30, 2024 | 4.24 | 4.24 | 3.96 | 4.08 | 4.08 | 5,255 |
| Dec 27, 2024 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 528 |
| Dec 23, 2024 | 4.32 | 4.36 | 4.26 | 4.36 | 4.36 | 1,453 |
| Dec 20, 2024 | 4.40 | 4.48 | 4.40 | 4.48 | 4.48 | 789 |
| Dec 19, 2024 | 4.40 | 4.46 | 4.34 | 4.46 | 4.46 | 2,041 |
| Dec 18, 2024 | 5.05 | 5.05 | 4.30 | 4.56 | 4.56 | 13,224 |
| Dec 17, 2024 | 5.40 | 5.40 | 5.05 | 5.15 | 5.15 | 2,283 |
| Dec 16, 2024 | 5.35 | 5.50 | 5.35 | 5.40 | 5.40 | 3,743 |
| Dec 13, 2024 | 4.86 | 5.65 | 4.86 | 5.25 | 5.25 | 45,974 |
| Dec 12, 2024 | 4.42 | 4.86 | 4.42 | 4.78 | 4.78 | 14,323 |
| Dec 11, 2024 | 4.18 | 4.58 | 4.18 | 4.34 | 4.34 | 11,690 |
| Dec 10, 2024 | 3.74 | 4.10 | 3.74 | 4.10 | 4.10 | 7,502 |
| Dec 9, 2024 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 4,084 |
| Dec 6, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - |
| Dec 5, 2024 | 3.54 | 3.54 | 3.49 | 3.49 | 3.49 | 571 |
| Dec 4, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 850 |
| Dec 3, 2024 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | 1,816 |
| Dec 2, 2024 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 3,074 |
| Nov 29, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 28, 2024 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 67 |
| Nov 27, 2024 | 3.71 | 3.78 | 3.71 | 3.78 | 3.78 | 300 |
| Nov 26, 2024 | 3.71 | 3.89 | 3.71 | 3.89 | 3.89 | 425 |
| Nov 25, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 22, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 21, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 20, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 19, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Nov 18, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| Nov 15, 2024 | 3.95 | 3.98 | 3.72 | 3.78 | 3.78 | 3,647 |
| Nov 14, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Nov 13, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Nov 12, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Nov 11, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Nov 8, 2024 | 3.94 | 3.95 | 3.94 | 3.95 | 3.95 | 1,602 |
| Nov 7, 2024 | 3.84 | 3.95 | 3.84 | 3.95 | 3.95 | 2,113 |
| Nov 6, 2024 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | 1,000 |
| Nov 5, 2024 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 1,590 |
| Nov 4, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 575 |
| Nov 1, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2,868 |
| Oct 31, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2,868 |
| Oct 30, 2024 | 3.72 | 3.85 | 3.72 | 3.85 | 3.85 | 2,868 |
| Oct 29, 2024 | 3.70 | 3.72 | 3.66 | 3.66 | 3.66 | 38 |
| Oct 28, 2024 | 3.50 | 3.70 | 3.50 | 3.70 | 3.70 | 2,443 |
| Oct 25, 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 3,575 |
| Oct 24, 2024 | 3.50 | 3.69 | 3.50 | 3.69 | 3.69 | 3,575 |
| Oct 23, 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 750 |
| Oct 22, 2024 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | 750 |
| Oct 21, 2024 | 3.38 | 3.53 | 3.38 | 3.53 | 3.53 | 2,582 |
| Oct 18, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 588 |
| Oct 17, 2024 | 3.29 | 3.39 | 3.29 | 3.39 | 3.39 | 8,611 |
| Oct 16, 2024 | 3.15 | 3.19 | 3.07 | 3.19 | 3.19 | 1,132 |
| Oct 15, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1,844 |
| Oct 14, 2024 | 3.20 | 3.30 | 3.10 | 3.30 | 3.30 | 1,844 |
| Oct 11, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 222 |
| Oct 10, 2024 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 222 |
| Oct 9, 2024 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 334 |
| Oct 8, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1,579 |
| Oct 7, 2024 | 3.22 | 3.29 | 3.20 | 3.20 | 3.20 | 1,579 |
| Oct 4, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 175 |
| Oct 3, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 175 |
| Oct 2, 2024 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | 175 |
| Oct 1, 2024 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 500 |
| Sep 30, 2024 | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | 738 |
| Sep 27, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 450 |
| Sep 26, 2024 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 450 |
| Sep 25, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 450 |
| Sep 24, 2024 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 450 |
| Sep 23, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 600 |
| Sep 20, 2024 | 3.39 | 3.39 | 3.28 | 3.28 | 3.28 | 600 |
| Sep 19, 2024 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1,731 |
| Sep 18, 2024 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 1,731 |
| Sep 17, 2024 | 3.29 | 3.32 | 3.28 | 3.32 | 3.32 | 1,731 |
| Sep 16, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2 |
| Sep 13, 2024 | 3.31 | 3.45 | 3.31 | 3.45 | 3.45 | 2 |
| Sep 12, 2024 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 50 |
| Sep 11, 2024 | 3.46 | 3.48 | 3.45 | 3.45 | 3.45 | 2,700 |
| Sep 10, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 768 |
| Sep 9, 2024 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 768 |
| Sep 6, 2024 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 768 |
| Sep 5, 2024 | 3.55 | 3.65 | 3.55 | 3.65 | 3.65 | 40 |
| Sep 3, 2024 | 3.47 | 3.65 | 3.47 | 3.65 | 3.65 | 108 |
| Sep 2, 2024 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 350 |
| Aug 30, 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| Aug 29, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Aug 28, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Aug 27, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| Aug 26, 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| Aug 23, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3,500 |
| Aug 22, 2024 | 3.60 | 3.67 | 3.60 | 3.67 | 3.67 | 3,500 |
| Aug 21, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| Aug 20, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Aug 19, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Aug 16, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - |
| Aug 15, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| Aug 14, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Aug 13, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Aug 12, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - |
| Aug 9, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1,367 |
| Aug 8, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1,367 |
| Aug 7, 2024 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1,367 |
| Aug 6, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 1,367 |
| Aug 5, 2024 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | 1,367 |
| Aug 2, 2024 | 3.49 | 3.61 | 3.49 | 3.61 | 3.61 | 5,210 |
| Aug 1, 2024 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 29 |
| Jul 31, 2024 | 3.79 | 3.79 | 3.61 | 3.61 | 3.61 | 29 |
| Jul 30, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 996 |
| Jul 29, 2024 | 3.53 | 3.53 | 3.49 | 3.50 | 3.50 | 996 |
| Jul 26, 2024 | 3.51 | 3.66 | 3.51 | 3.66 | 3.66 | 9,999 |
| Jul 25, 2024 | 3.51 | 3.51 | 3.24 | 3.24 | 3.24 | 325 |
| Jul 24, 2024 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2,040 |
| Jul 23, 2024 | 3.20 | 3.38 | 3.20 | 3.38 | 3.38 | 2,040 |
| Jul 22, 2024 | 3.25 | 3.25 | 3.22 | 3.22 | 3.22 | 250 |
| Jul 19, 2024 | 3.38 | 3.38 | 3.28 | 3.28 | 3.28 | 5,252 |
| Jul 18, 2024 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 3,564 |
| Jul 17, 2024 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3,995 |
| Jul 16, 2024 | 3.62 | 3.73 | 3.57 | 3.73 | 3.73 | 3,995 |
| Jul 15, 2024 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | 1,150 |
| Jul 12, 2024 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1,263 |
| Jul 11, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1,263 |
| Jul 10, 2024 | 3.84 | 3.96 | 3.84 | 3.96 | 3.96 | 120 |
| Jul 9, 2024 | 4.07 | 4.07 | 3.96 | 3.96 | 3.96 | 1 |
| Jul 8, 2024 | 4.08 | 4.08 | 3.96 | 3.96 | 3.96 | 3 |
| Jul 5, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1,274 |
| Jul 4, 2024 | 3.85 | 3.96 | 3.85 | 3.96 | 3.96 | 1,274 |
| Jul 3, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jul 2, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jul 1, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jun 28, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jun 27, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jun 26, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jun 25, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Jun 24, 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| Jun 21, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 465 |
| Jun 20, 2024 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 465 |
| Jun 19, 2024 | 3.81 | 3.89 | 3.81 | 3.89 | 3.89 | 72 |
| Jun 18, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Jun 17, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| Jun 14, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 400 |
| Jun 13, 2024 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | 400 |
| Jun 12, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1,804 |
| Jun 11, 2024 | 3.95 | 4.04 | 3.87 | 3.98 | 3.98 | 1,804 |
| Jun 10, 2024 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 16 |
| Jun 7, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 9,604 |
| Jun 6, 2024 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 9,604 |
| Jun 5, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 5,000 |
| Jun 4, 2024 | 3.80 | 3.80 | 3.72 | 3.72 | 3.72 | 5,000 |
| Jun 3, 2024 | 3.80 | 3.80 | 3.73 | 3.73 | 3.73 | 1,000 |
| May 31, 2024 | 4.01 | 4.01 | 3.72 | 3.72 | 3.72 | 3,291 |
| May 30, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| May 29, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
| May 28, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 800 |
| May 27, 2024 | 4.24 | 4.24 | 4.11 | 4.11 | 4.11 | 800 |
| May 24, 2024 | 4.17 | 4.24 | 4.13 | 4.13 | 4.13 | 300 |
| May 23, 2024 | 4.24 | 4.50 | 4.01 | 4.14 | 4.14 | 10,551 |
| May 22, 2024 | 4.21 | 4.22 | 4.12 | 4.12 | 4.12 | 720 |
| May 21, 2024 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 13,076 |
| May 20, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 13,076 |
| May 17, 2024 | 3.89 | 4.15 | 3.89 | 4.00 | 4.00 | 13,076 |
| May 16, 2024 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | 6 |
| May 15, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 378 |
| May 14, 2024 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | 378 |
| May 13, 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - |
| May 10, 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 6 |
| May 9, 2024 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 6 |
Related Tickers
DFTK.DE DF Deutsche Forfait AG
1.4400
+1.41%
M44.DE MARA Holdings Inc
13.38
+5.29%
XTP.DE Sino AG
83.60
-1.65%
BWB.DE Baader Bank Aktiengesellschaft
4.7000
+0.43%
DWD.DE Morgan Stanley
108.32
0.00%
GOS.DE The Goldman Sachs Group, Inc.
504.30
+0.16%
LUS1.DE Lang & Schwarz Aktiengesellschaft
24.00
+0.42%
O4B.DE OVB Holding AG
22.40
0.00%
N4G.DE The NAGA Group AG
0.5100
0.00%
FTK.DE flatexDEGIRO AG
24.58
+0.33%