XETRA - Delayed Quote EUR
ORBIS AG (OBS.DE)
6.15
0.00
(0.00%)
At close: May 9 at 5:36:06 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 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| May 8, 2025 | 6.20 | 6.25 | 6.15 | 6.15 | 6.15 | 1,696 |
| May 7, 2025 | 6.00 | 6.15 | 5.95 | 6.15 | 6.15 | 3,683 |
| May 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 5, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 926 |
| May 2, 2025 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 1,523 |
| Apr 30, 2025 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 3,517 |
| Apr 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 61 |
| Apr 28, 2025 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 6,000 |
| Apr 25, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 684 |
| Apr 23, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | 678 |
| Apr 22, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 180 |
| Apr 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 684 |
| Apr 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Apr 8, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 7, 2025 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 6,301 |
| Apr 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 700 |
| Apr 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Apr 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Apr 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 31, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 50 |
| Mar 28, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 680 |
| Mar 27, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,520 |
| Mar 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 19, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1,230 |
| Mar 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Mar 17, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 330 |
| Mar 14, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 2,382 |
| Mar 13, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 1,960 |
| Mar 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Mar 10, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 40 |
| Mar 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 1,613 |
| Mar 6, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 2,564 |
| Mar 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,000 |
| Mar 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Mar 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 848 |
| Feb 28, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1,000 |
| Feb 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 200 |
| Feb 25, 2025 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 698 |
| Feb 24, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 302 |
| Feb 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Feb 20, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 107 |
| Feb 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 18, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 680 |
| Feb 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 13, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1,000 |
| Feb 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 7, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1,908 |
| Feb 6, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Feb 3, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2 |
| Jan 31, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 2 |
| Jan 30, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jan 28, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 651 |
| Jan 27, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 346 |
| Jan 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 23, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,000 |
| Jan 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 20, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jan 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 15, 2025 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 1,114 |
| Jan 14, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 13, 2025 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 612 |
| Jan 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 9, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 593 |
| Jan 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 6, 2025 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | 1,342 |
| Jan 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jan 2, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 27, 2024 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | 2,913 |
| Dec 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 20, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 686 |
| Dec 19, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Dec 18, 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 1,546 |
| Dec 17, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 4,155 |
| Dec 16, 2024 | 5.90 | 6.00 | 5.90 | 5.95 | 5.95 | 1,091 |
| Dec 13, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 299 |
| Dec 12, 2024 | 5.75 | 5.90 | 5.65 | 5.90 | 5.90 | 6,924 |
| Dec 11, 2024 | 5.75 | 5.85 | 5.70 | 5.85 | 5.85 | 805 |
| Dec 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Dec 9, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 20 |
| Dec 6, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1,199 |
| Dec 5, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Dec 4, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 890 |
| Dec 3, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Dec 2, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Nov 29, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 3,600 |
| Nov 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Nov 27, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Nov 26, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 59 |
| Nov 25, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 3 |
| Nov 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2,651 |
| Nov 20, 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 3,490 |
| Nov 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Nov 18, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 15, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 170 |
| Nov 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Nov 13, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 12, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1 |
| Nov 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Nov 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 7, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 6, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Nov 5, 2024 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 841 |
| Nov 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Nov 1, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Oct 31, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 75 |
| Oct 29, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 552 |
| Oct 28, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 25, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 150 |
| Oct 24, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 149 |
| Oct 23, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 100 |
| Oct 22, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct 21, 2024 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 200 |
| Oct 18, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 550 |
| Oct 17, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Oct 16, 2024 | 5.85 | 5.85 | 5.65 | 5.85 | 5.85 | 4,000 |
| Oct 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 215 |
| Oct 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 9, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 8, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 7, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 4, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Oct 3, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Oct 2, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Oct 1, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 240 |
| Sep 30, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 31 |
| Sep 27, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 1 |
| Sep 26, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 100 |
| Sep 25, 2024 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 216 |
| Sep 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 23, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Sep 18, 2024 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 855 |
| Sep 17, 2024 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | 1,203 |
| Sep 16, 2024 | 5.70 | 5.70 | 5.55 | 5.65 | 5.65 | 2,584 |
| Sep 13, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 1,060 |
| Sep 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Sep 11, 2024 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1 |
| Sep 10, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| Sep 9, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1 |
| Sep 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| Sep 4, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Sep 3, 2024 | 5.70 | 5.95 | 5.55 | 5.95 | 5.95 | 1,409 |
| Sep 2, 2024 | 5.95 | 5.95 | 5.60 | 5.75 | 5.75 | 2,659 |
| Aug 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 29, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 28, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1,000 |
| Aug 27, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 26, 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | 17 |
| Aug 23, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 22, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 21, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 16, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Aug 15, 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 869 |
| Aug 14, 2024 | 5.95 | 6.20 | 5.95 | 6.05 | 6.05 | 4,361 |
| Aug 13, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 500 |
| Aug 12, 2024 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 500 |
| Aug 9, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 8, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 7, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 6, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 5, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Aug 2, 2024 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | 1,900 |
| Aug 1, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 31, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 30, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 29, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 26, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 25, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 24, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 23, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 185 |
| Jul 22, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 2 |
| Jul 19, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 18, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jul 17, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 250 |
| Jul 16, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1,001 |
| Jul 15, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jul 12, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 11, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 10, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 9, 2024 | 6.15 | 6.15 | 6.05 | 6.05 | 6.05 | 1 |
| Jul 8, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 5, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 4, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 3, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jul 2, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 10 |
| Jul 1, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 28, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 135 |
| Jun 27, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 26, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 25, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 24, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 21, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 20, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 19, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 18, 2024 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 900 |
| Jun 17, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 13, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 3,000 |
| Jun 12, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 3,300 |
| Jun 11, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 10, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 7, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Jun 6, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 5, 2024 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 530 |
| Jun 4, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 3, 2024 | 6.00 | 6.25 | 6.00 | 6.10 | 6.10 | 4,409 |
| May 31, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 1,739 |
| May 30, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 300 |
| May 29, 2024 | 0.1 Dividend | |||||
| May 29, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 98 |
| May 28, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.85 | 334 |
| May 27, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - |
| May 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - |
| May 23, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - |
| May 22, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | - |
| May 21, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.85 | 30 |
| May 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - |
| May 17, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - |
| May 16, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - |
| May 15, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - |
| May 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | - |
| May 13, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.95 | 393 |
| May 10, 2024 | 6.20 | 6.20 | 6.15 | 6.15 | 6.05 | 269 |
| May 9, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.00 | - |
Related Tickers
T3T1.DE Seven Principles AG
5.10
0.00%
PDA0.DE PRO DV AG
2.6600
-2.92%
SYT.DE Softing AG
3.0800
0.00%
RTC.DE RealTech AG
1.0200
0.00%
AMI.DE medondo holding AG
0.3380
+5.63%
SHF.DE SNP Schneider-Neureither & Partner SE
71.00
+1.72%
3ITN.DE audius SE
11.30
-0.88%
CGM.DE Capgemini SE
148.60
+2.77%
AI3A.DE Amadeus IT Group, S.A.
67.88
-0.50%
A1OS.DE All for One Group SE
57.20
-2.39%