Frankfurt - Delayed Quote EUR
Nemetschek SE (NEM0.F)
23.20
-0.60
(-2.52%)
At close: June 13 at 9:15:05 AM 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 13, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 12, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jun 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jun 10, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Jun 9, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jun 6, 2025 | 24.20 | 28.20 | 24.20 | 28.20 | 28.20 | 2 |
| Jun 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jun 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jun 3, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jun 2, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 30, 2025 | 22.80 | 23.60 | 22.80 | 23.60 | 23.60 | - |
| May 29, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 28, 2025 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | - |
| May 27, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| May 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| May 23, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | - |
| May 22, 2025 | 0.10759778 Dividend | |||||
| May 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| May 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| May 20, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| May 19, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.47 | - |
| May 16, 2025 | 23.00 | 23.20 | 23.00 | 23.00 | 22.87 | - |
| May 15, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| May 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| May 13, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | - |
| May 12, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.47 | - |
| May 9, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| May 8, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | - |
| May 7, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.67 | - |
| May 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| May 5, 2025 | 22.80 | 23.80 | 22.80 | 23.80 | 23.67 | - |
| May 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.08 | - |
| Apr 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | - |
| Apr 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - |
| Apr 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Apr 25, 2025 | 20.40 | 21.40 | 20.40 | 21.40 | 21.28 | - |
| Apr 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.29 | - |
| Apr 23, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.09 | - |
| Apr 22, 2025 | 19.50 | 19.50 | 19.40 | 19.40 | 19.29 | - |
| Apr 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| Apr 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| Apr 15, 2025 | 19.60 | 20.80 | 19.60 | 20.60 | 20.49 | - |
| Apr 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - |
| Apr 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
| Apr 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.49 | - |
| Apr 9, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.00 | - |
| Apr 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - |
| Apr 7, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.70 | - |
| Apr 4, 2025 | 19.00 | 19.00 | 17.80 | 17.80 | 17.70 | - |
| Apr 3, 2025 | 19.70 | 19.70 | 19.60 | 19.60 | 19.49 | - |
| Apr 2, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | 20.09 | - |
| Apr 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.79 | - |
| Mar 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.09 | - |
| Mar 28, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.29 | - |
| Mar 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Mar 26, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.48 | - |
| Mar 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - |
| Mar 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - |
| Mar 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - |
| Mar 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.68 | - |
| Mar 19, 2025 | 21.40 | 22.60 | 21.40 | 21.80 | 21.68 | 5 |
| Mar 18, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.68 | - |
| Mar 17, 2025 | 21.40 | 22.20 | 21.40 | 22.20 | 22.08 | - |
| Mar 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Mar 13, 2025 | 21.20 | 23.20 | 21.20 | 23.20 | 23.07 | 100 |
| Mar 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Mar 11, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.49 | 1,000 |
| Mar 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
| Mar 7, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| Mar 6, 2025 | 22.60 | 26.00 | 22.60 | 26.00 | 25.86 | 1,000 |
| Mar 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - |
| Mar 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
| Mar 3, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.28 | - |
| Feb 28, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.48 | - |
| Feb 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| Feb 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| Feb 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.88 | - |
| Feb 24, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.08 | 70 |
| Feb 21, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | 30 |
| Feb 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| Feb 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - |
| Feb 18, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.67 | - |
| Feb 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| Feb 14, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| Feb 13, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.47 | - |
| Feb 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.27 | - |
| Feb 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.07 | - |
| Feb 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.87 | - |
| Feb 7, 2025 | 21.20 | 23.20 | 21.20 | 23.20 | 23.07 | 50 |
| Feb 6, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.08 | - |
| Feb 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.28 | - |
| Feb 4, 2025 | 22.20 | 24.40 | 22.20 | 24.40 | 24.26 | 70 |
| Feb 3, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.48 | - |
| Jan 31, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 30, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 23, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.88 | - |
| Jan 22, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.68 | - |
| Jan 21, 2025 | 20.60 | 22.80 | 20.60 | 22.80 | 22.67 | 5 |
| Jan 20, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| Jan 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| Jan 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| Jan 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | - |
| Jan 14, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.80 | - |
| Jan 13, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.80 | - |
| Jan 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| Jan 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | - |
| Jan 8, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Jan 7, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.20 | - |
| Jan 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| Jan 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| Jan 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| Dec 30, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| Dec 27, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.90 | - |
| Dec 23, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Dec 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
| Dec 19, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
| Dec 18, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - |
| Dec 17, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | - |
| Dec 16, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| Dec 13, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | - |
| Dec 12, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - |
| Dec 11, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| Dec 10, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
| Dec 9, 2024 | 19.20 | 20.80 | 19.20 | 20.80 | 20.68 | 200 |
| Dec 6, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - |
| Dec 5, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.29 | - |
| Dec 4, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | - |
| Dec 3, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| Dec 2, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| Nov 29, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
| Nov 28, 2024 | 18.50 | 18.50 | 18.40 | 18.40 | 18.30 | - |
| Nov 27, 2024 | 18.40 | 18.60 | 18.40 | 18.60 | 18.50 | - |
| Nov 26, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.50 | - |
| Nov 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - |
| Nov 22, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | - |
| Nov 21, 2024 | 19.00 | 19.00 | 18.90 | 18.90 | 18.80 | - |
| Nov 20, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.70 | - |
| Nov 19, 2024 | 18.70 | 18.80 | 18.60 | 18.60 | 18.50 | 50 |
| Nov 18, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
| Nov 15, 2024 | 19.10 | 19.10 | 18.90 | 18.90 | 18.80 | - |
| Nov 14, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - |
| Nov 13, 2024 | 19.60 | 19.60 | 19.50 | 19.50 | 19.39 | - |
| Nov 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.59 | - |
| Nov 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
| Nov 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.89 | - |
| Nov 7, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.99 | - |
| Nov 6, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 17.90 | 60 |
| Nov 5, 2024 | 18.60 | 19.00 | 18.60 | 19.00 | 18.89 | - |
| Nov 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - |
| Nov 1, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
| Oct 31, 2024 | 19.00 | 19.00 | 18.80 | 18.80 | 18.70 | - |
| Oct 30, 2024 | 19.30 | 19.30 | 19.00 | 19.00 | 18.89 | - |
| Oct 29, 2024 | 19.30 | 19.30 | 19.10 | 19.10 | 18.99 | - |
| Oct 28, 2024 | 19.30 | 19.40 | 19.30 | 19.40 | 19.29 | - |
| Oct 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.39 | - |
| Oct 24, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - |
| Oct 23, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - |
| Oct 22, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
| Oct 21, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
| Oct 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.89 | - |
| Oct 17, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.19 | - |
| Oct 16, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.80 | - |
| Oct 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.09 | - |
| Oct 14, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.60 | - |
| Oct 11, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
| Oct 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.20 | - |
| Oct 9, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.10 | - |
| Oct 8, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Oct 7, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | - |
| Oct 4, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Oct 3, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Oct 2, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Oct 1, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Sep 30, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.90 | - |
| Sep 27, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.70 | - |
| Sep 26, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Sep 25, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
| Sep 24, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - |
| Sep 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | - |
| Sep 20, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | - |
| Sep 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| Sep 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Sep 17, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
| Sep 16, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
| Sep 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - |
| Sep 12, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
| Sep 11, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | - |
| Sep 10, 2024 | 16.60 | 16.90 | 16.60 | 16.90 | 16.81 | - |
| Sep 9, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| Sep 6, 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.61 | - |
| Sep 5, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Sep 4, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
| Sep 3, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| Sep 2, 2024 | 17.80 | 19.00 | 17.80 | 19.00 | 18.89 | 2 |
| Aug 30, 2024 | 17.90 | 18.00 | 17.90 | 18.00 | 17.90 | 55 |
| Aug 29, 2024 | 17.30 | 18.30 | 17.30 | 18.30 | 18.20 | - |
| Aug 28, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Aug 27, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - |
| Aug 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | - |
| Aug 23, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Aug 22, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Aug 21, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
| Aug 20, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
| Aug 19, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | - |
| Aug 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - |
| Aug 15, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - |
| Aug 14, 2024 | 16.50 | 16.70 | 16.50 | 16.70 | 16.61 | - |
| Aug 13, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Aug 12, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| Aug 9, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| Aug 8, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| Aug 7, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| Aug 6, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
| Aug 5, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| Aug 2, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| Aug 1, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| Jul 31, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
| Jul 30, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.01 | - |
| Jul 29, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.31 | - |
| Jul 26, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - |
| Jul 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| Jul 24, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 19, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 17, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 15, 2024 | 17.30 | 18.00 | 17.30 | 18.00 | 17.90 | 3,446 |
| Jul 12, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 11, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 10, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 9, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.41 | - |
| Jul 8, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | - |
| Jul 5, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| Jul 4, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| Jul 3, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
| Jul 2, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| Jul 1, 2024 | 17.50 | 17.50 | 17.30 | 17.40 | 17.30 | - |
| Jun 28, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Jun 27, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | - |
| Jun 26, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
| Jun 25, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| Jun 24, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
| Jun 21, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Jun 20, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| Jun 19, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.01 | - |
| Jun 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | - |
| Jun 17, 2024 | 17.10 | 17.40 | 17.10 | 17.40 | 17.30 | - |
| Jun 14, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | 100 |
| Jun 13, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
Related Tickers
AUD.SG Autodesk Inc
252.20
-1.87%
SNG.MC Singular People, S.A.
2.2800
+0.88%
CLA.PA Claranova SE
2.9750
-4.34%
KNOS.L Kainos Group plc
758.50
-1.04%
DND.TO Dye & Durham Limited
9.78
-1.21%
CSU.TO Constellation Software Inc.
4,829.99
-1.91%
FSLY Fastly, Inc.
7.02
-10.00%
SHOP Shopify Inc.
105.34
-3.54%
SOUN SoundHound AI, Inc.
9.10
-3.91%
UBER Uber Technologies, Inc.
83.93
-1.97%