MCE - Delayed Quote • EUR
CIE Automotive, S.A. (CIE.MC)
At close: April 26 at 5:35 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 25.60 | 25.65 | 25.35 | 25.45 | 25.45 | 20,826 |
| Apr 25, 2024 | 26.10 | 26.40 | 25.00 | 25.45 | 25.45 | 65,051 |
| Apr 24, 2024 | 25.90 | 26.30 | 25.85 | 26.15 | 26.15 | 27,672 |
| Apr 23, 2024 | 25.50 | 26.10 | 25.45 | 25.95 | 25.95 | 41,318 |
| Apr 22, 2024 | 25.80 | 26.25 | 25.75 | 25.85 | 25.85 | 68,237 |
| Apr 19, 2024 | 25.65 | 25.65 | 25.40 | 25.55 | 25.55 | 23,525 |
| Apr 18, 2024 | 25.45 | 25.80 | 25.40 | 25.75 | 25.75 | 55,819 |
| Apr 17, 2024 | 25.55 | 25.85 | 25.45 | 25.50 | 25.50 | 67,559 |
| Apr 16, 2024 | 25.60 | 25.60 | 25.20 | 25.50 | 25.50 | 64,876 |
| Apr 15, 2024 | 25.35 | 25.80 | 25.35 | 25.65 | 25.65 | 73,392 |
| Apr 12, 2024 | 25.75 | 25.80 | 25.30 | 25.30 | 25.30 | 362,380 |
| Apr 11, 2024 | 26.00 | 26.00 | 25.35 | 25.55 | 25.55 | 37,938 |
| Apr 10, 2024 | 26.00 | 26.00 | 25.45 | 25.70 | 25.70 | 45,701 |
| Apr 9, 2024 | 25.80 | 25.95 | 25.70 | 25.85 | 25.85 | 41,542 |
| Apr 8, 2024 | 26.30 | 26.35 | 25.85 | 25.95 | 25.95 | 53,741 |
| Apr 5, 2024 | 26.50 | 26.50 | 26.10 | 26.30 | 26.30 | 39,604 |
| Apr 4, 2024 | 26.60 | 26.85 | 26.40 | 26.65 | 26.65 | 70,989 |
| Apr 3, 2024 | 26.30 | 26.60 | 26.25 | 26.50 | 26.50 | 62,567 |
| Apr 2, 2024 | 26.80 | 26.95 | 26.30 | 26.40 | 26.40 | 55,543 |
| Mar 28, 2024 | 26.30 | 26.70 | 26.30 | 26.60 | 26.60 | 53,111 |
| Mar 27, 2024 | 26.02 | 26.22 | 25.96 | 26.20 | 26.20 | 38,202 |
| Mar 26, 2024 | 26.08 | 26.16 | 25.82 | 26.04 | 26.04 | 37,666 |
| Mar 25, 2024 | 25.82 | 26.08 | 25.78 | 26.08 | 26.08 | 20,844 |
| Mar 22, 2024 | 26.00 | 26.12 | 25.94 | 26.10 | 26.10 | 33,333 |
| Mar 21, 2024 | 25.54 | 26.04 | 25.54 | 25.94 | 25.94 | 51,344 |
| Mar 20, 2024 | 25.58 | 25.72 | 25.30 | 25.54 | 25.54 | 40,037 |
| Mar 19, 2024 | 25.38 | 25.64 | 25.26 | 25.58 | 25.58 | 43,445 |
| Mar 18, 2024 | 24.98 | 25.40 | 24.88 | 25.32 | 25.32 | 45,132 |
| Mar 15, 2024 | 24.86 | 25.16 | 24.80 | 24.80 | 24.80 | 181,606 |
| Mar 14, 2024 | 25.20 | 25.20 | 24.84 | 24.90 | 24.90 | 26,949 |
| Mar 13, 2024 | 25.20 | 25.20 | 24.96 | 25.14 | 25.14 | 28,674 |
| Mar 12, 2024 | 25.00 | 25.18 | 24.88 | 25.00 | 25.00 | 22,216 |
| Mar 11, 2024 | 25.18 | 25.24 | 24.52 | 24.90 | 24.90 | 60,319 |
| Mar 8, 2024 | 25.42 | 25.42 | 25.04 | 25.20 | 25.20 | 38,730 |
| Mar 7, 2024 | 24.80 | 25.40 | 24.68 | 25.30 | 25.30 | 56,620 |
| Mar 6, 2024 | 24.64 | 24.98 | 24.50 | 24.98 | 24.98 | 68,886 |
| Mar 5, 2024 | 24.78 | 24.92 | 24.50 | 24.64 | 24.64 | 47,796 |
| Mar 4, 2024 | 25.16 | 25.18 | 24.68 | 24.82 | 24.82 | 47,463 |
| Mar 1, 2024 | 24.98 | 25.18 | 24.72 | 24.86 | 24.86 | 44,842 |
| Feb 29, 2024 | 25.50 | 25.60 | 24.62 | 24.62 | 24.62 | 89,381 |
| Feb 28, 2024 | 25.90 | 25.90 | 25.00 | 25.44 | 25.44 | 68,334 |
| Feb 27, 2024 | 25.88 | 26.10 | 25.38 | 25.82 | 25.82 | 96,511 |
| Feb 26, 2024 | 25.40 | 26.26 | 24.28 | 25.94 | 25.94 | 155,798 |
| Feb 23, 2024 | 24.62 | 24.90 | 24.38 | 24.56 | 24.56 | 94,377 |
| Feb 22, 2024 | 24.80 | 25.40 | 24.76 | 24.94 | 24.94 | 72,989 |
| Feb 21, 2024 | 24.90 | 25.20 | 24.46 | 24.98 | 24.98 | 80,155 |
| Feb 20, 2024 | 24.64 | 24.74 | 24.26 | 24.40 | 24.40 | 49,062 |
| Feb 19, 2024 | 24.40 | 24.80 | 24.40 | 24.68 | 24.68 | 47,061 |
| Feb 16, 2024 | 24.36 | 24.94 | 24.30 | 24.78 | 24.78 | 44,597 |
| Feb 15, 2024 | 24.56 | 24.80 | 24.18 | 24.22 | 24.22 | 37,352 |
| Feb 14, 2024 | 24.40 | 24.66 | 24.40 | 24.58 | 24.58 | 27,131 |
| Feb 13, 2024 | 24.62 | 24.78 | 24.32 | 24.48 | 24.48 | 25,770 |
| Feb 12, 2024 | 24.62 | 24.90 | 24.58 | 24.68 | 24.68 | 21,351 |
| Feb 9, 2024 | 25.14 | 25.14 | 24.18 | 24.62 | 24.62 | 93,434 |
| Feb 8, 2024 | 25.22 | 25.22 | 24.72 | 24.94 | 24.94 | 54,155 |
| Feb 7, 2024 | 25.10 | 25.14 | 24.88 | 25.00 | 25.00 | 47,108 |
| Feb 6, 2024 | 24.60 | 25.04 | 24.56 | 24.94 | 24.94 | 36,047 |
| Feb 5, 2024 | 25.20 | 25.20 | 24.60 | 24.60 | 24.60 | 41,189 |
| Feb 2, 2024 | 24.80 | 25.38 | 24.80 | 25.06 | 25.06 | 102,079 |
| Feb 1, 2024 | 24.40 | 24.80 | 24.40 | 24.54 | 24.54 | 59,840 |
| Jan 31, 2024 | 24.50 | 24.56 | 24.36 | 24.50 | 24.50 | 42,532 |
| Jan 30, 2024 | 24.86 | 24.86 | 24.30 | 24.48 | 24.48 | 31,356 |
| Jan 29, 2024 | 24.86 | 24.86 | 24.48 | 24.50 | 24.50 | 30,181 |
| Jan 26, 2024 | 24.40 | 24.90 | 24.34 | 24.78 | 24.78 | 40,965 |
| Jan 25, 2024 | 24.70 | 24.78 | 24.44 | 24.50 | 24.50 | 34,923 |
| Jan 24, 2024 | 24.58 | 24.80 | 24.56 | 24.62 | 24.62 | 33,067 |
| Jan 23, 2024 | 24.34 | 24.78 | 24.22 | 24.46 | 24.46 | 31,576 |
| Jan 22, 2024 | 24.48 | 24.56 | 24.16 | 24.24 | 24.24 | 21,258 |
| Jan 19, 2024 | 24.06 | 24.30 | 24.00 | 24.20 | 24.20 | 37,993 |
| Jan 18, 2024 | 24.22 | 24.36 | 24.00 | 24.00 | 24.00 | 28,461 |
| Jan 17, 2024 | 24.00 | 24.26 | 23.80 | 24.22 | 24.22 | 30,708 |
| Jan 16, 2024 | 24.24 | 24.40 | 24.10 | 24.18 | 24.18 | 39,755 |
| Jan 15, 2024 | 24.42 | 24.60 | 24.32 | 24.32 | 24.32 | 39,630 |
| Jan 12, 2024 | 24.20 | 24.54 | 24.20 | 24.40 | 24.40 | 42,424 |
| Jan 11, 2024 | 24.48 | 24.62 | 24.24 | 24.24 | 24.24 | 27,698 |
| Jan 10, 2024 | 24.50 | 24.56 | 24.22 | 24.46 | 24.46 | 30,719 |
| Jan 9, 2024 | 24.72 | 24.78 | 24.52 | 24.60 | 24.60 | 34,174 |
| Jan 8, 2024 | 24.84 | 24.90 | 24.42 | 24.72 | 24.72 | 37,087 |
| Jan 5, 2024 | 25.00 | 25.10 | 24.56 | 24.84 | 24.84 | 55,318 |
| Jan 4, 2024 | 25.04 | 25.20 | 24.80 | 25.06 | 25.06 | 34,215 |
| Jan 3, 2024 | 0.45 Dividend | |||||
| Jan 3, 2024 | 25.78 | 25.78 | 24.86 | 24.96 | 24.96 | 85,732 |
| Jan 2, 2024 | 26.04 | 26.40 | 25.76 | 26.26 | 25.81 | 37,506 |
| Dec 29, 2023 | 25.76 | 25.86 | 25.68 | 25.72 | 25.28 | 47,798 |
| Dec 28, 2023 | 25.74 | 25.84 | 25.58 | 25.70 | 25.26 | 42,301 |
| Dec 27, 2023 | 25.30 | 25.84 | 25.30 | 25.76 | 25.32 | 55,091 |
| Dec 22, 2023 | 25.60 | 25.90 | 25.14 | 25.44 | 25.00 | 50,882 |
| Dec 21, 2023 | 25.82 | 25.82 | 25.62 | 25.76 | 25.32 | 17,059 |
| Dec 20, 2023 | 26.12 | 26.18 | 25.66 | 25.98 | 25.53 | 37,457 |
| Dec 19, 2023 | 25.62 | 26.14 | 25.62 | 25.96 | 25.52 | 66,592 |
| Dec 18, 2023 | 25.82 | 25.86 | 25.54 | 25.76 | 25.32 | 39,529 |
| Dec 15, 2023 | 25.92 | 26.02 | 25.36 | 25.82 | 25.38 | 235,207 |
| Dec 14, 2023 | 25.50 | 26.34 | 25.50 | 25.96 | 25.52 | 96,714 |
| Dec 13, 2023 | 25.54 | 25.54 | 25.16 | 25.18 | 24.75 | 39,839 |
| Dec 12, 2023 | 25.82 | 25.82 | 25.38 | 25.38 | 24.95 | 39,140 |
| Dec 11, 2023 | 25.90 | 25.90 | 25.54 | 25.70 | 25.26 | 22,163 |
| Dec 8, 2023 | 26.10 | 26.10 | 25.60 | 25.70 | 25.26 | 14,284 |
| Dec 7, 2023 | 26.00 | 26.00 | 25.54 | 25.64 | 25.20 | 36,741 |
| Dec 6, 2023 | 25.60 | 26.10 | 25.60 | 25.88 | 25.44 | 52,927 |
| Dec 5, 2023 | 25.72 | 25.80 | 25.48 | 25.56 | 25.12 | 27,344 |
| Dec 4, 2023 | 25.70 | 25.94 | 25.60 | 25.82 | 25.38 | 46,286 |
| Dec 1, 2023 | 25.82 | 25.98 | 25.64 | 25.90 | 25.46 | 43,658 |
| Nov 30, 2023 | 24.54 | 26.16 | 24.24 | 25.82 | 25.38 | 149,586 |
| Nov 29, 2023 | 24.20 | 24.54 | 24.20 | 24.48 | 24.06 | 22,947 |
| Nov 28, 2023 | 24.14 | 24.24 | 23.86 | 24.20 | 23.79 | 38,386 |
| Nov 27, 2023 | 24.20 | 24.40 | 24.14 | 24.18 | 23.77 | 23,666 |
| Nov 24, 2023 | 24.36 | 24.36 | 24.14 | 24.20 | 23.79 | 31,905 |
| Nov 23, 2023 | 24.02 | 24.26 | 23.90 | 24.26 | 23.84 | 30,594 |
| Nov 22, 2023 | 23.86 | 24.30 | 23.86 | 24.06 | 23.65 | 41,890 |
| Nov 21, 2023 | 24.50 | 24.50 | 24.00 | 24.02 | 23.61 | 47,144 |
| Nov 20, 2023 | 24.54 | 24.66 | 24.02 | 24.26 | 23.84 | 92,974 |
| Nov 17, 2023 | 24.92 | 25.04 | 24.70 | 24.76 | 24.34 | 34,800 |
| Nov 16, 2023 | 24.94 | 25.10 | 24.72 | 24.72 | 24.30 | 24,618 |
| Nov 15, 2023 | 24.88 | 25.20 | 24.58 | 24.88 | 24.45 | 56,931 |
| Nov 14, 2023 | 24.58 | 24.82 | 24.20 | 24.76 | 24.34 | 42,058 |
| Nov 13, 2023 | 24.44 | 24.48 | 24.18 | 24.42 | 24.00 | 70,939 |
| Nov 10, 2023 | 24.50 | 24.62 | 24.10 | 24.34 | 23.92 | 29,842 |
| Nov 9, 2023 | 24.80 | 24.84 | 24.50 | 24.50 | 24.08 | 30,252 |
| Nov 8, 2023 | 24.68 | 24.84 | 24.48 | 24.80 | 24.38 | 107,501 |
| Nov 7, 2023 | 25.72 | 25.72 | 24.80 | 24.82 | 24.39 | 30,282 |
| Nov 6, 2023 | 25.12 | 25.14 | 24.78 | 25.04 | 24.61 | 37,145 |
| Nov 3, 2023 | 25.42 | 25.46 | 25.04 | 25.12 | 24.69 | 28,075 |
| Nov 2, 2023 | 24.60 | 25.34 | 24.48 | 25.18 | 24.75 | 45,688 |
| Nov 1, 2023 | 24.32 | 24.38 | 24.06 | 24.30 | 23.88 | 23,318 |
| Oct 31, 2023 | 23.86 | 24.16 | 23.86 | 24.06 | 23.65 | 46,580 |
| Oct 30, 2023 | 23.92 | 24.34 | 23.74 | 24.04 | 23.63 | 61,946 |
| Oct 27, 2023 | 23.70 | 23.98 | 23.70 | 23.94 | 23.53 | 32,057 |
| Oct 26, 2023 | 24.20 | 24.20 | 23.78 | 23.86 | 23.45 | 33,887 |
| Oct 25, 2023 | 24.50 | 24.62 | 24.02 | 24.30 | 23.88 | 56,385 |
| Oct 24, 2023 | 23.96 | 24.46 | 23.96 | 24.28 | 23.86 | 60,243 |
| Oct 23, 2023 | 23.98 | 24.20 | 23.74 | 24.10 | 23.69 | 37,950 |
| Oct 20, 2023 | 24.42 | 24.42 | 23.82 | 24.12 | 23.71 | 46,337 |
| Oct 19, 2023 | 24.04 | 24.46 | 24.04 | 24.26 | 23.84 | 48,882 |
| Oct 18, 2023 | 24.40 | 24.64 | 24.04 | 24.22 | 23.80 | 64,708 |
| Oct 17, 2023 | 24.48 | 24.68 | 24.40 | 24.48 | 24.06 | 30,163 |
| Oct 16, 2023 | 24.84 | 25.02 | 24.32 | 24.64 | 24.22 | 47,219 |
| Oct 13, 2023 | 24.84 | 25.44 | 24.84 | 25.04 | 24.61 | 21,830 |
| Oct 12, 2023 | 25.14 | 25.40 | 25.08 | 25.22 | 24.79 | 31,673 |
| Oct 11, 2023 | 24.94 | 25.44 | 24.86 | 24.96 | 24.53 | 61,025 |
| Oct 10, 2023 | 24.80 | 25.30 | 24.80 | 25.10 | 24.67 | 42,019 |
| Oct 9, 2023 | 25.40 | 25.44 | 24.48 | 24.78 | 24.36 | 84,817 |
| Oct 6, 2023 | 26.18 | 26.18 | 25.34 | 25.76 | 25.32 | 36,930 |
| Oct 5, 2023 | 25.86 | 26.18 | 25.40 | 25.40 | 24.96 | 24,476 |
| Oct 4, 2023 | 25.76 | 25.90 | 25.60 | 25.88 | 25.44 | 42,021 |
| Oct 3, 2023 | 26.18 | 26.18 | 25.64 | 25.84 | 25.40 | 50,677 |
| Oct 2, 2023 | 25.58 | 26.18 | 25.54 | 26.06 | 25.61 | 31,453 |
| Sep 29, 2023 | 25.84 | 26.14 | 25.62 | 25.64 | 25.20 | 51,041 |
| Sep 28, 2023 | 25.58 | 26.02 | 25.50 | 26.02 | 25.57 | 29,013 |
| Sep 27, 2023 | 25.44 | 25.54 | 25.24 | 25.54 | 25.10 | 17,026 |
| Sep 26, 2023 | 25.24 | 25.48 | 25.24 | 25.44 | 25.00 | 21,790 |
| Sep 25, 2023 | 25.94 | 25.94 | 25.38 | 25.48 | 25.04 | 18,177 |
| Sep 22, 2023 | 26.00 | 26.08 | 25.76 | 25.98 | 25.53 | 17,476 |
| Sep 21, 2023 | 26.24 | 26.30 | 25.84 | 25.92 | 25.48 | 26,882 |
| Sep 20, 2023 | 26.14 | 26.36 | 26.08 | 26.28 | 25.83 | 26,874 |
| Sep 19, 2023 | 26.30 | 26.30 | 25.88 | 26.22 | 25.77 | 27,364 |
| Sep 18, 2023 | 26.22 | 26.24 | 25.86 | 26.10 | 25.65 | 35,086 |
| Sep 15, 2023 | 26.32 | 26.68 | 26.12 | 26.12 | 25.67 | 68,861 |
| Sep 14, 2023 | 26.46 | 26.52 | 26.18 | 26.46 | 26.01 | 31,780 |
| Sep 13, 2023 | 26.40 | 26.92 | 26.02 | 26.42 | 25.97 | 30,683 |
| Sep 12, 2023 | 27.20 | 27.20 | 26.22 | 26.54 | 26.09 | 30,795 |
| Sep 11, 2023 | 26.90 | 27.24 | 26.60 | 26.70 | 26.24 | 35,826 |
| Sep 8, 2023 | 27.54 | 27.58 | 26.14 | 26.74 | 26.28 | 40,216 |
| Sep 7, 2023 | 28.00 | 28.00 | 27.52 | 27.54 | 27.07 | 27,367 |
| Sep 6, 2023 | 27.80 | 27.96 | 27.78 | 27.94 | 27.46 | 25,211 |
| Sep 5, 2023 | 28.08 | 28.08 | 27.78 | 27.82 | 27.34 | 21,886 |
| Sep 4, 2023 | 27.58 | 27.98 | 27.58 | 27.90 | 27.42 | 10,926 |
| Sep 1, 2023 | 28.00 | 28.20 | 27.56 | 27.68 | 27.21 | 26,638 |
| Aug 31, 2023 | 27.68 | 28.20 | 27.68 | 28.08 | 27.60 | 62,781 |
| Aug 30, 2023 | 27.60 | 27.84 | 27.48 | 27.78 | 27.30 | 17,026 |
| Aug 29, 2023 | 27.36 | 27.60 | 27.30 | 27.54 | 27.07 | 34,627 |
| Aug 28, 2023 | 26.94 | 27.10 | 26.94 | 27.10 | 26.64 | 1,788 |
| Aug 25, 2023 | 26.74 | 27.18 | 26.74 | 26.94 | 26.48 | 25,050 |
| Aug 24, 2023 | 26.72 | 26.88 | 26.70 | 26.74 | 26.28 | 14,549 |
| Aug 23, 2023 | 26.80 | 26.88 | 26.64 | 26.68 | 26.22 | 16,052 |
| Aug 22, 2023 | 27.20 | 27.26 | 26.92 | 27.02 | 26.56 | 16,721 |
| Aug 21, 2023 | 27.20 | 27.30 | 27.00 | 27.00 | 26.54 | 24,741 |
| Aug 18, 2023 | 26.60 | 27.00 | 26.60 | 26.98 | 26.52 | 30,355 |
| Aug 17, 2023 | 26.78 | 26.90 | 26.66 | 26.88 | 26.42 | 20,621 |
| Aug 16, 2023 | 26.64 | 27.00 | 26.64 | 27.00 | 26.54 | 19,346 |
| Aug 15, 2023 | 27.00 | 27.10 | 26.76 | 26.84 | 26.38 | 20,894 |
| Aug 14, 2023 | 26.76 | 26.88 | 26.62 | 26.84 | 26.38 | 17,443 |
| Aug 11, 2023 | 27.12 | 27.18 | 26.74 | 26.78 | 26.32 | 19,392 |
| Aug 10, 2023 | 26.90 | 27.16 | 26.80 | 26.96 | 26.50 | 23,393 |
| Aug 9, 2023 | 27.20 | 27.20 | 26.84 | 26.90 | 26.44 | 12,905 |
| Aug 8, 2023 | 26.78 | 27.20 | 26.76 | 26.82 | 26.36 | 33,903 |
| Aug 7, 2023 | 27.62 | 27.62 | 26.80 | 27.08 | 26.62 | 28,442 |
| Aug 4, 2023 | 27.14 | 27.32 | 27.02 | 27.12 | 26.66 | 23,550 |
| Aug 3, 2023 | 27.86 | 27.86 | 26.78 | 26.84 | 26.38 | 40,768 |
| Aug 2, 2023 | 27.96 | 28.18 | 27.80 | 27.90 | 27.42 | 28,252 |
| Aug 1, 2023 | 28.52 | 28.60 | 28.16 | 28.46 | 27.97 | 28,298 |
| Jul 31, 2023 | 28.60 | 28.66 | 28.40 | 28.48 | 27.99 | 31,551 |
| Jul 28, 2023 | 28.50 | 28.74 | 28.26 | 28.56 | 28.07 | 46,401 |
| Jul 27, 2023 | 28.90 | 29.16 | 28.34 | 28.64 | 28.15 | 43,069 |
| Jul 26, 2023 | 28.88 | 29.00 | 28.46 | 28.80 | 28.31 | 34,685 |
| Jul 25, 2023 | 28.42 | 28.90 | 28.30 | 28.90 | 28.40 | 50,106 |
| Jul 24, 2023 | 27.80 | 28.40 | 27.70 | 28.30 | 27.82 | 31,828 |
| Jul 21, 2023 | 27.98 | 28.12 | 26.96 | 28.08 | 27.60 | 59,757 |
| Jul 20, 2023 | 27.84 | 28.02 | 27.60 | 27.98 | 27.50 | 29,601 |
| Jul 19, 2023 | 27.46 | 27.82 | 27.46 | 27.80 | 27.32 | 20,786 |
| Jul 18, 2023 | 26.78 | 27.48 | 26.78 | 27.42 | 26.95 | 26,674 |
| Jul 17, 2023 | 27.00 | 27.14 | 26.40 | 26.82 | 26.36 | 72,360 |
| Jul 14, 2023 | 27.60 | 27.60 | 27.02 | 27.14 | 26.67 | 38,817 |
| Jul 13, 2023 | 27.22 | 27.60 | 27.22 | 27.58 | 27.11 | 34,663 |
| Jul 12, 2023 | 27.40 | 27.76 | 27.40 | 27.62 | 27.15 | 30,411 |
| Jul 11, 2023 | 28.00 | 28.10 | 27.18 | 27.52 | 27.05 | 45,942 |
| Jul 10, 2023 | 27.84 | 28.00 | 27.70 | 27.74 | 27.26 | 19,899 |
| Jul 7, 2023 | 27.80 | 27.96 | 27.66 | 27.84 | 27.36 | 17,547 |
| Jul 6, 2023 | 27.66 | 27.98 | 27.26 | 27.70 | 27.23 | 27,279 |
| Jul 5, 2023 | 0.42 Dividend | |||||
| Jul 5, 2023 | 27.06 | 27.98 | 27.06 | 27.84 | 27.36 | 30,263 |
| Jul 4, 2023 | 28.06 | 28.10 | 27.74 | 27.84 | 26.95 | 25,220 |
| Jul 3, 2023 | 28.00 | 28.24 | 27.88 | 28.20 | 27.30 | 15,085 |
| Jun 30, 2023 | 28.48 | 28.48 | 27.80 | 28.00 | 27.11 | 20,036 |
| Jun 29, 2023 | 27.80 | 28.00 | 27.60 | 27.70 | 26.82 | 31,463 |
| Jun 28, 2023 | 27.20 | 27.80 | 27.20 | 27.66 | 26.78 | 40,158 |
| Jun 27, 2023 | 27.78 | 27.78 | 27.10 | 27.30 | 26.43 | 40,705 |
| Jun 26, 2023 | 27.70 | 27.70 | 27.02 | 27.30 | 26.43 | 15,187 |
| Jun 23, 2023 | 27.48 | 27.68 | 27.38 | 27.40 | 26.53 | 14,781 |
| Jun 22, 2023 | 27.40 | 27.84 | 27.10 | 27.54 | 26.66 | 33,537 |
| Jun 21, 2023 | 28.10 | 28.10 | 27.44 | 27.52 | 26.64 | 41,873 |
| Jun 20, 2023 | 28.20 | 28.48 | 27.62 | 27.74 | 26.85 | 40,967 |
| Jun 19, 2023 | 28.06 | 28.30 | 27.70 | 27.82 | 26.93 | 69,950 |
| Jun 16, 2023 | 28.66 | 28.66 | 28.14 | 28.32 | 27.42 | 68,524 |
| Jun 15, 2023 | 29.00 | 29.06 | 28.44 | 28.52 | 27.61 | 29,565 |
| Jun 14, 2023 | 28.78 | 29.24 | 28.78 | 29.08 | 28.15 | 49,003 |
| Jun 13, 2023 | 28.60 | 28.96 | 28.34 | 28.86 | 27.94 | 39,748 |
| Jun 12, 2023 | 28.74 | 28.74 | 28.10 | 28.50 | 27.59 | 24,472 |
| Jun 9, 2023 | 28.20 | 28.50 | 27.98 | 28.50 | 27.59 | 32,079 |
| Jun 8, 2023 | 27.80 | 28.64 | 27.80 | 28.14 | 27.24 | 38,439 |
| Jun 7, 2023 | 28.20 | 28.82 | 28.18 | 28.50 | 27.59 | 47,135 |
| Jun 6, 2023 | 27.60 | 28.40 | 27.60 | 28.38 | 27.47 | 26,099 |
| Jun 5, 2023 | 27.76 | 28.04 | 27.38 | 27.92 | 27.03 | 35,682 |
| Jun 2, 2023 | 27.30 | 27.56 | 26.96 | 27.56 | 26.68 | 36,240 |
| Jun 1, 2023 | 27.00 | 27.12 | 26.70 | 26.88 | 26.02 | 40,749 |
| May 31, 2023 | 28.00 | 28.10 | 26.60 | 26.74 | 25.89 | 240,309 |
| May 30, 2023 | 28.50 | 28.50 | 28.20 | 28.28 | 27.38 | 20,905 |
| May 29, 2023 | 28.30 | 28.48 | 28.18 | 28.42 | 27.51 | 37,607 |
| May 26, 2023 | 28.16 | 28.30 | 27.80 | 28.30 | 27.40 | 19,045 |
| May 25, 2023 | 27.90 | 28.16 | 27.90 | 28.06 | 27.16 | 45,647 |
| May 24, 2023 | 27.94 | 28.26 | 27.94 | 28.12 | 27.22 | 32,191 |
| May 23, 2023 | 27.96 | 28.36 | 27.96 | 28.36 | 27.45 | 26,555 |
| May 22, 2023 | 28.10 | 28.16 | 27.88 | 28.06 | 27.16 | 35,739 |
| May 19, 2023 | 28.48 | 28.48 | 27.98 | 28.14 | 27.24 | 38,416 |
| May 18, 2023 | 28.00 | 28.32 | 27.88 | 28.20 | 27.30 | 27,393 |
| May 17, 2023 | 27.64 | 28.00 | 27.64 | 28.00 | 27.11 | 30,626 |
| May 16, 2023 | 27.86 | 27.92 | 27.58 | 27.92 | 27.03 | 37,778 |
| May 15, 2023 | 28.00 | 28.00 | 27.72 | 27.92 | 27.03 | 41,769 |
| May 12, 2023 | 28.50 | 28.50 | 27.38 | 27.90 | 27.01 | 50,874 |
| May 11, 2023 | 28.66 | 28.80 | 27.86 | 27.98 | 27.09 | 43,872 |
| May 10, 2023 | 28.42 | 29.06 | 28.42 | 28.56 | 27.65 | 76,806 |
| May 9, 2023 | 28.22 | 28.94 | 28.16 | 28.46 | 27.55 | 59,945 |
| May 8, 2023 | 28.60 | 28.60 | 27.78 | 28.22 | 27.32 | 24,516 |
| May 5, 2023 | 27.98 | 28.74 | 27.84 | 28.74 | 27.82 | 128,728 |
| May 4, 2023 | 26.66 | 27.88 | 26.66 | 27.80 | 26.91 | 36,171 |
| May 3, 2023 | 27.20 | 27.32 | 26.84 | 27.06 | 26.20 | 53,786 |
| May 2, 2023 | 27.40 | 27.56 | 26.94 | 27.04 | 26.18 | 31,186 |
| Apr 28, 2023 | 26.80 | 27.34 | 26.80 | 27.32 | 26.45 | 59,085 |
| Apr 27, 2023 | 26.28 | 26.72 | 26.28 | 26.66 | 25.81 | 73,408 |
| Apr 26, 2023 | 25.68 | 26.46 | 25.50 | 26.32 | 25.48 | 41,893 |
Related Tickers
GEST.MC Gestamp Automoción, S.A.
2.8050
+1.45%
ALIV-SDB.ST Autoliv, Inc.
1,325.00
+5.33%
LGT.MC Lingotes Especiales, S.A.
6.82
0.00%
VTSC.DE Vitesco Technologies Group Aktiengesellschaft
66.75
-0.07%
SHA.DE Schaeffler AG
5.86
+0.95%
CON.DE Continental Aktiengesellschaft
62.50
+0.68%
FFLO Free Flow, Inc.
0.2000
0.00%
DEX.SG Delticom AG
2.3600
0.00%
ED4.DE EDAG Engineering Group AG
11.45
+0.44%
ALDEL.PA Delfingen Industry S.A.
37.10
+0.27%