Frankfurt - Delayed Quote EUR
Toshiba Tec Corporation (TECA.F)
18.90
+0.90
+(5.00%)
At close: May 16 at 4:42:24 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 16, 2025 | 18.00 | 18.90 | 18.00 | 18.90 | 18.90 | 30 |
| May 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| May 13, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.40 | 400 |
| May 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| May 9, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| May 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| May 7, 2025 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | 321 |
| May 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Apr 30, 2025 | 16.10 | 17.00 | 16.10 | 17.00 | 17.00 | 550 |
| Apr 29, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 25, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Apr 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Apr 23, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 22, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Apr 11, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 10, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 400 |
| Apr 9, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 7, 2025 | 12.50 | 13.70 | 12.50 | 13.70 | 13.70 | 100 |
| Apr 4, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 120 |
| Apr 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Apr 2, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Apr 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 28, 2025 | 0.1537275 Dividend | |||||
| Mar 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 27, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -7.90 | - |
| Mar 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | -7.99 | - |
| Mar 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | -7.95 | - |
| Mar 24, 2025 | 17.10 | 17.90 | 17.10 | 17.90 | -8.27 | 2 |
| Mar 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | -8.36 | 50 |
| Mar 20, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | -7.99 | 240 |
| Mar 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | -7.90 | - |
| Mar 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | -7.95 | - |
| Mar 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | -8.36 | 434 |
| Mar 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | -7.99 | - |
| Mar 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | -8.08 | - |
| Mar 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | -8.04 | - |
| Mar 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | -8.08 | - |
| Mar 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | -8.27 | - |
| Mar 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | -8.27 | - |
| Mar 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | -8.36 | - |
| Mar 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | -8.36 | - |
| Mar 4, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | -8.55 | 500 |
| Mar 3, 2025 | 18.60 | 19.30 | 18.60 | 19.30 | -8.92 | 9 |
| Feb 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | -8.69 | - |
| Feb 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | -8.69 | - |
| Feb 26, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | -8.55 | - |
| Feb 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | -8.64 | - |
| Feb 24, 2025 | 18.70 | 19.60 | 18.70 | 19.50 | -9.01 | 248 |
| Feb 21, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | -8.64 | 86 |
| Feb 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | -8.78 | - |
| Feb 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | -8.82 | - |
| Feb 18, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | -9.01 | 50 |
| Feb 17, 2025 | 18.90 | 19.70 | 18.90 | 18.90 | -8.73 | 398 |
| Feb 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | -8.82 | - |
| Feb 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | -8.87 | - |
| Feb 12, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | -9.10 | 50 |
| Feb 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | -9.05 | - |
| Feb 10, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | -9.05 | - |
| Feb 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | -9.15 | - |
| Feb 6, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | -9.61 | - |
| Feb 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Feb 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | -9.33 | - |
| Feb 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | -9.33 | - |
| Jan 31, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | -9.61 | - |
| Jan 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | -9.61 | - |
| Jan 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 28, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 22, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | -9.79 | 50 |
| Jan 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 17, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 15, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 14, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | -9.79 | 300 |
| Jan 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | -9.33 | - |
| Jan 9, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | -9.42 | - |
| Jan 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Jan 6, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | -9.70 | - |
| Jan 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | -10.16 | - |
| Jan 2, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | -9.98 | - |
| Dec 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -9.98 | - |
| Dec 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -9.98 | - |
| Dec 23, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Dec 20, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Dec 19, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | -10.07 | 84 |
| Dec 18, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -10.35 | - |
| Dec 17, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -10.44 | - |
| Dec 16, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -10.72 | - |
| Dec 13, 2024 | 23.40 | 23.40 | 23.20 | 23.20 | -10.72 | 400 |
| Dec 12, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | -10.63 | - |
| Dec 11, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -10.26 | - |
| Dec 10, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -10.26 | - |
| Dec 9, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -10.26 | 18 |
| Dec 6, 2024 | 22.00 | 22.00 | 21.80 | 21.80 | -10.07 | 1,000 |
| Dec 5, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -10.53 | - |
| Dec 4, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -10.53 | - |
| Dec 3, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | -10.72 | - |
| Dec 2, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -10.44 | - |
| Nov 29, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -10.35 | - |
| Nov 28, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -10.44 | - |
| Nov 27, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -10.35 | - |
| Nov 26, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -10.53 | - |
| Nov 25, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -10.44 | - |
| Nov 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -10.16 | - |
| Nov 21, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -10.07 | - |
| Nov 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -9.98 | - |
| Nov 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -9.79 | - |
| Nov 18, 2024 | 21.40 | 22.00 | 21.40 | 22.00 | -10.16 | 180 |
| Nov 15, 2024 | 21.00 | 21.20 | 21.00 | 21.20 | -9.79 | 160 |
| Nov 14, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Nov 13, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -9.98 | - |
| Nov 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Nov 11, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -10.07 | - |
| Nov 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -10.16 | 40 |
| Nov 7, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Nov 6, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -9.79 | - |
| Nov 5, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -9.79 | - |
| Nov 4, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -9.79 | - |
| Nov 1, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -9.70 | - |
| Oct 31, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -9.61 | - |
| Oct 30, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -9.52 | - |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -9.24 | - |
| Oct 28, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -9.19 | - |
| Oct 25, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -9.24 | - |
| Oct 24, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -9.33 | - |
| Oct 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -9.33 | - |
| Oct 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -9.61 | - |
| Oct 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -9.70 | - |
| Oct 18, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Oct 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Oct 16, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -10.07 | - |
| Oct 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -10.26 | - |
| Oct 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -10.26 | - |
| Oct 11, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -10.26 | - |
| Oct 10, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | -10.35 | - |
| Oct 9, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | -10.44 | - |
| Oct 8, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | -10.53 | - |
| Oct 7, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | -10.07 | - |
| Oct 4, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Oct 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -9.70 | - |
| Oct 2, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -9.79 | - |
| Oct 1, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Sep 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -9.98 | - |
| Sep 27, 2024 | 0.122982 Dividend | |||||
| Sep 27, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -9.89 | - |
| Sep 26, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74 | - |
| Sep 25, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -0.73 | - |
| Sep 24, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -0.73 | - |
| Sep 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 20, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -0.73 | - |
| Sep 19, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -0.73 | - |
| Sep 18, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -0.73 | - |
| Sep 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 13, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -0.71 | - |
| Sep 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 11, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -0.70 | - |
| Sep 10, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -0.71 | - |
| Sep 9, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -0.71 | - |
| Sep 6, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 4, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Sep 3, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | -0.74 | - |
| Sep 2, 2024 | 21.60 | 21.60 | 21.40 | 21.40 | -0.73 | - |
| Aug 30, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | -0.73 | - |
| Aug 29, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -0.73 | - |
| Aug 28, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | -0.72 | - |
| Aug 27, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | -0.73 | - |
| Aug 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -0.75 | 60 |
| Aug 23, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | -0.71 | - |
| Aug 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | -0.70 | - |
| Aug 21, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -0.70 | - |
| Aug 20, 2024 | 20.20 | 21.20 | 20.20 | 21.20 | -0.73 | 9 |
| Aug 19, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -0.68 | - |
| Aug 16, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | -0.67 | - |
| Aug 15, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | -0.66 | - |
| Aug 14, 2024 | 19.20 | 19.80 | 19.20 | 19.80 | -0.68 | 50 |
| Aug 13, 2024 | 19.10 | 19.80 | 19.10 | 19.80 | -0.68 | 334 |
| Aug 12, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -0.63 | 50 |
| Aug 9, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -0.63 | - |
| Aug 8, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -0.60 | - |
| Aug 7, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -0.60 | 70 |
| Aug 6, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -0.58 | - |
| Aug 5, 2024 | 16.10 | 16.60 | 16.10 | 16.60 | -0.57 | 73 |
| Aug 2, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -0.63 | - |
| Aug 1, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -0.67 | - |
| Jul 31, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 30, 2024 | 20.00 | 20.80 | 20.00 | 20.80 | -0.71 | 240 |
| Jul 29, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -0.70 | 50 |
| Jul 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -0.67 | - |
| Jul 25, 2024 | 20.20 | 21.00 | 20.20 | 21.00 | -0.72 | 75 |
| Jul 24, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -0.70 | - |
| Jul 23, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 22, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -0.68 | - |
| Jul 19, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 18, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 16, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -0.68 | - |
| Jul 15, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 12, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 11, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 10, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | -0.68 | - |
| Jul 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 8, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 5, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 4, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | -0.70 | - |
| Jul 3, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | -0.69 | - |
| Jul 2, 2024 | 20.00 | 20.80 | 20.00 | 20.80 | -0.71 | 110 |
| Jul 1, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | -0.66 | - |
| Jun 28, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -0.67 | - |
| Jun 27, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -0.67 | - |
| Jun 26, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -0.68 | - |
| Jun 25, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -0.68 | - |
| Jun 24, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | -0.68 | - |
| Jun 21, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -0.67 | - |
| Jun 20, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | -0.67 | - |
| Jun 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | -0.64 | - |
| Jun 18, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64 | - |
| Jun 17, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -0.63 | - |
| Jun 14, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -0.63 | - |
| Jun 13, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -0.62 | - |
| Jun 12, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -0.63 | - |
| Jun 11, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -0.62 | - |
| Jun 10, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -0.62 | - |
| Jun 7, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -0.62 | - |
| Jun 6, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64 | - |
| Jun 5, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64 | - |
| Jun 4, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64 | - |
| Jun 3, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | -0.64 | - |
| May 31, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -0.62 | - |
| May 30, 2024 | 18.10 | 19.10 | 18.10 | 19.00 | -0.65 | 24 |
| May 29, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -0.61 | - |
| May 28, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -0.61 | - |
| May 27, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -0.61 | - |
| May 24, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -0.60 | - |
| May 23, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -0.59 | - |
| May 22, 2024 | 17.10 | 18.10 | 17.10 | 18.10 | -0.62 | 57 |
| May 21, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | -0.59 | - |
| May 20, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -0.60 | - |
| May 17, 2024 | 17.80 | 18.30 | 17.80 | 17.80 | -0.61 | 245 |
| May 16, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | -0.61 | - |
Related Tickers
LNVGF Lenovo Group Limited
1.2400
0.00%
MS51.DE Super Micro Computer, Inc.
41.73
+6.78%
AGMH AGM Group Holdings Inc.
0.0670
+11.67%
WDC Western Digital Corporation
49.99
+0.48%
STX Seagate Technology Holdings plc
107.79
+0.34%
DDD 3D Systems Corporation
1.7200
+2.99%
RCAT Red Cat Holdings, Inc.
6.88
+6.01%
DELL Dell Technologies Inc.
114.19
+2.99%
QBTS D-Wave Quantum Inc.
12.25
+11.06%
QUBT Quantum Computing Inc.
12.87
+39.29%