MCE - Delayed Quote • EUR
Gestamp Automoción, S.A. (GEST.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 | 2.7800 | 2.8250 | 2.7650 | 2.8050 | 2.8050 | 240,747 |
| Apr 25, 2024 | 2.8000 | 2.8100 | 2.7500 | 2.7650 | 2.7650 | 327,062 |
| Apr 24, 2024 | 2.8200 | 2.8300 | 2.7750 | 2.8100 | 2.8100 | 299,298 |
| Apr 23, 2024 | 2.8200 | 2.8200 | 2.7850 | 2.8050 | 2.8050 | 293,077 |
| Apr 22, 2024 | 2.7900 | 2.8350 | 2.7800 | 2.8150 | 2.8150 | 283,575 |
| Apr 19, 2024 | 2.7700 | 2.7800 | 2.7400 | 2.7800 | 2.7800 | 351,752 |
| Apr 18, 2024 | 2.7400 | 2.7800 | 2.7200 | 2.7750 | 2.7750 | 500,395 |
| Apr 17, 2024 | 2.7800 | 2.7950 | 2.7450 | 2.7450 | 2.7450 | 557,147 |
| Apr 16, 2024 | 2.8500 | 2.8550 | 2.7700 | 2.7850 | 2.7850 | 743,056 |
| Apr 15, 2024 | 2.9000 | 2.9100 | 2.8650 | 2.8650 | 2.8650 | 369,116 |
| Apr 12, 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9050 | 2.9050 | 287,445 |
| Apr 11, 2024 | 2.9050 | 2.9350 | 2.8850 | 2.9200 | 2.9200 | 341,063 |
| Apr 10, 2024 | 2.9150 | 2.9350 | 2.8900 | 2.9050 | 2.9050 | 850,435 |
| Apr 9, 2024 | 2.9100 | 2.9450 | 2.9000 | 2.9150 | 2.9150 | 338,991 |
| Apr 8, 2024 | 2.9200 | 2.9600 | 2.9000 | 2.9050 | 2.9050 | 478,779 |
| Apr 5, 2024 | 2.9300 | 2.9450 | 2.9050 | 2.9200 | 2.9200 | 241,052 |
| Apr 4, 2024 | 2.9500 | 2.9650 | 2.9200 | 2.9550 | 2.9550 | 485,749 |
| Apr 3, 2024 | 2.9450 | 2.9550 | 2.9000 | 2.9550 | 2.9550 | 573,536 |
| Apr 2, 2024 | 2.9800 | 3.0050 | 2.9100 | 2.9300 | 2.9300 | 471,224 |
| Mar 28, 2024 | 2.9800 | 2.9940 | 2.9600 | 2.9800 | 2.9800 | 363,359 |
| Mar 27, 2024 | 2.9000 | 2.9600 | 2.9000 | 2.9580 | 2.9580 | 495,447 |
| Mar 26, 2024 | 2.9200 | 2.9340 | 2.9000 | 2.9100 | 2.9100 | 418,039 |
| Mar 25, 2024 | 2.9260 | 2.9260 | 2.8920 | 2.9160 | 2.9160 | 326,260 |
| Mar 22, 2024 | 2.8980 | 2.9400 | 2.8980 | 2.9200 | 2.9200 | 303,433 |
| Mar 21, 2024 | 2.9060 | 2.9280 | 2.8900 | 2.9020 | 2.9020 | 412,684 |
| Mar 20, 2024 | 2.9300 | 2.9500 | 2.8600 | 2.8960 | 2.8960 | 609,889 |
| Mar 19, 2024 | 2.8960 | 2.9000 | 2.8560 | 2.8760 | 2.8760 | 290,433 |
| Mar 18, 2024 | 2.9000 | 2.9360 | 2.8920 | 2.8960 | 2.8960 | 291,513 |
| Mar 15, 2024 | 2.8800 | 2.9100 | 2.8580 | 2.8900 | 2.8900 | 914,533 |
| Mar 14, 2024 | 2.8820 | 2.9180 | 2.8620 | 2.8720 | 2.8720 | 361,156 |
| Mar 13, 2024 | 2.8900 | 2.9000 | 2.8680 | 2.8900 | 2.8900 | 590,033 |
| Mar 12, 2024 | 2.8400 | 2.9060 | 2.8220 | 2.8780 | 2.8780 | 369,318 |
| Mar 11, 2024 | 2.8500 | 2.8620 | 2.8140 | 2.8240 | 2.8240 | 325,110 |
| Mar 8, 2024 | 2.8640 | 2.8840 | 2.8200 | 2.8660 | 2.8660 | 296,226 |
| Mar 7, 2024 | 2.8300 | 2.8580 | 2.8040 | 2.8560 | 2.8560 | 412,658 |
| Mar 6, 2024 | 2.8500 | 2.8780 | 2.8180 | 2.8360 | 2.8360 | 650,422 |
| Mar 5, 2024 | 2.8820 | 2.9060 | 2.8260 | 2.8460 | 2.8460 | 690,678 |
| Mar 4, 2024 | 2.9740 | 2.9820 | 2.8740 | 2.8820 | 2.8820 | 527,158 |
| Mar 1, 2024 | 2.9520 | 3.0060 | 2.9380 | 2.9600 | 2.9600 | 556,890 |
| Feb 29, 2024 | 3.0460 | 3.0540 | 2.9220 | 2.9300 | 2.9300 | 1,097,683 |
| Feb 28, 2024 | 3.2280 | 3.2300 | 2.9600 | 3.0540 | 3.0540 | 2,352,898 |
| Feb 27, 2024 | 3.1680 | 3.1800 | 3.1220 | 3.1800 | 3.1800 | 566,508 |
| Feb 26, 2024 | 3.1000 | 3.1380 | 3.0580 | 3.1380 | 3.1380 | 469,721 |
| Feb 23, 2024 | 3.1520 | 3.1520 | 3.0520 | 3.0900 | 3.0900 | 454,166 |
| Feb 22, 2024 | 3.1200 | 3.1860 | 3.1180 | 3.1460 | 3.1460 | 484,051 |
| Feb 21, 2024 | 3.1000 | 3.1120 | 3.0540 | 3.0980 | 3.0980 | 1,012,261 |
| Feb 20, 2024 | 3.0400 | 3.0660 | 3.0380 | 3.0600 | 3.0600 | 245,169 |
| Feb 19, 2024 | 3.0520 | 3.0960 | 3.0340 | 3.0440 | 3.0440 | 280,711 |
| Feb 16, 2024 | 3.0800 | 3.0940 | 3.0640 | 3.0800 | 3.0800 | 253,599 |
| Feb 15, 2024 | 3.0400 | 3.0780 | 3.0300 | 3.0480 | 3.0480 | 313,457 |
| Feb 14, 2024 | 3.0600 | 3.0700 | 3.0320 | 3.0320 | 3.0320 | 241,408 |
| Feb 13, 2024 | 3.0740 | 3.0980 | 3.0500 | 3.0800 | 3.0800 | 802,493 |
| Feb 12, 2024 | 3.0420 | 3.0800 | 3.0360 | 3.0480 | 3.0480 | 353,868 |
| Feb 9, 2024 | 3.0640 | 3.0840 | 3.0100 | 3.0220 | 3.0220 | 403,560 |
| Feb 8, 2024 | 3.0800 | 3.1100 | 3.0780 | 3.0780 | 3.0780 | 262,906 |
| Feb 7, 2024 | 3.1100 | 3.1200 | 3.0660 | 3.0660 | 3.0660 | 219,300 |
| Feb 6, 2024 | 3.0900 | 3.1120 | 3.0560 | 3.1100 | 3.1100 | 374,622 |
| Feb 5, 2024 | 3.1080 | 3.1280 | 3.0680 | 3.0800 | 3.0800 | 403,001 |
| Feb 2, 2024 | 3.1200 | 3.1880 | 3.0940 | 3.1000 | 3.1000 | 523,257 |
| Feb 1, 2024 | 3.0680 | 3.1140 | 3.0560 | 3.1000 | 3.1000 | 316,994 |
| Jan 31, 2024 | 3.1600 | 3.1600 | 3.0680 | 3.0840 | 3.0840 | 654,701 |
| Jan 30, 2024 | 3.1140 | 3.1300 | 3.0740 | 3.0820 | 3.0820 | 509,330 |
| Jan 29, 2024 | 3.1420 | 3.1420 | 3.0980 | 3.1220 | 3.1220 | 273,969 |
| Jan 26, 2024 | 3.1600 | 3.1600 | 3.1180 | 3.1480 | 3.1480 | 360,213 |
| Jan 25, 2024 | 3.1000 | 3.1340 | 3.0660 | 3.1200 | 3.1200 | 574,545 |
| Jan 24, 2024 | 3.1060 | 3.1320 | 3.0720 | 3.1040 | 3.1040 | 768,080 |
| Jan 23, 2024 | 3.0900 | 3.1000 | 3.0620 | 3.0720 | 3.0720 | 785,223 |
| Jan 22, 2024 | 3.0620 | 3.1060 | 3.0580 | 3.0740 | 3.0740 | 486,626 |
| Jan 19, 2024 | 3.0600 | 3.1040 | 3.0020 | 3.0380 | 3.0380 | 1,049,034 |
| Jan 18, 2024 | 3.1260 | 3.1260 | 3.0460 | 3.0460 | 3.0460 | 915,142 |
| Jan 17, 2024 | 3.1500 | 3.1560 | 3.0900 | 3.1000 | 3.1000 | 772,360 |
| Jan 16, 2024 | 3.2100 | 3.2400 | 3.1600 | 3.1720 | 3.1720 | 833,610 |
| Jan 15, 2024 | 3.2160 | 3.2500 | 3.2020 | 3.2140 | 3.2140 | 503,483 |
| Jan 12, 2024 | 3.2900 | 3.3040 | 3.2240 | 3.2240 | 3.2240 | 465,232 |
| Jan 11, 2024 | 3.3300 | 3.3720 | 3.2860 | 3.2860 | 3.2860 | 350,167 |
| Jan 10, 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 379,169 |
| Jan 9, 2024 | 3.4000 | 3.4000 | 3.3380 | 3.3600 | 3.3600 | 282,906 |
| Jan 8, 2024 | 0.0700 Dividend | |||||
| Jan 8, 2024 | 3.3900 | 3.3940 | 3.3200 | 3.3900 | 3.3900 | 560,654 |
| Jan 5, 2024 | 3.4600 | 3.4780 | 3.4060 | 3.4400 | 3.3700 | 422,560 |
| Jan 4, 2024 | 3.4420 | 3.5060 | 3.4380 | 3.4880 | 3.4170 | 295,525 |
| Jan 3, 2024 | 3.5400 | 3.5420 | 3.4160 | 3.4200 | 3.3504 | 649,837 |
| Jan 2, 2024 | 3.5480 | 3.6120 | 3.5100 | 3.5600 | 3.4876 | 250,460 |
| Dec 29, 2023 | 3.5320 | 3.5960 | 3.5080 | 3.5080 | 3.4366 | 268,830 |
| Dec 28, 2023 | 3.5460 | 3.5980 | 3.5120 | 3.5320 | 3.4601 | 264,247 |
| Dec 27, 2023 | 3.4980 | 3.5480 | 3.4800 | 3.5280 | 3.4562 | 307,381 |
| Dec 22, 2023 | 3.5000 | 3.5380 | 3.4720 | 3.4720 | 3.4013 | 125,755 |
| Dec 21, 2023 | 3.4980 | 3.5340 | 3.4840 | 3.5260 | 3.4543 | 311,833 |
| Dec 20, 2023 | 3.5000 | 3.5360 | 3.4760 | 3.5360 | 3.4640 | 350,668 |
| Dec 19, 2023 | 3.4420 | 3.4860 | 3.4380 | 3.4760 | 3.4053 | 268,471 |
| Dec 18, 2023 | 3.4800 | 3.5020 | 3.4320 | 3.4720 | 3.4013 | 338,972 |
| Dec 15, 2023 | 3.4800 | 3.5460 | 3.4760 | 3.4760 | 3.4053 | 314,663 |
| Dec 14, 2023 | 3.4160 | 3.5460 | 3.4160 | 3.4780 | 3.4072 | 1,107,858 |
| Dec 13, 2023 | 3.4000 | 3.4280 | 3.3520 | 3.3520 | 3.2838 | 346,559 |
| Dec 12, 2023 | 3.4700 | 3.4880 | 3.3880 | 3.3880 | 3.3191 | 447,281 |
| Dec 11, 2023 | 3.5040 | 3.5160 | 3.4700 | 3.4860 | 3.4151 | 169,372 |
| Dec 8, 2023 | 3.5000 | 3.5200 | 3.4740 | 3.5000 | 3.4288 | 196,047 |
| Dec 7, 2023 | 3.4500 | 3.4840 | 3.4280 | 3.4640 | 3.3935 | 313,511 |
| Dec 6, 2023 | 3.4300 | 3.4960 | 3.4300 | 3.4600 | 3.3896 | 333,058 |
| Dec 5, 2023 | 3.4500 | 3.4700 | 3.3800 | 3.4360 | 3.3661 | 867,015 |
| Dec 4, 2023 | 3.5500 | 3.5880 | 3.5100 | 3.5160 | 3.4445 | 231,361 |
| Dec 1, 2023 | 3.5200 | 3.5580 | 3.5120 | 3.5440 | 3.4719 | 281,777 |
| Nov 30, 2023 | 3.5480 | 3.5600 | 3.4780 | 3.5200 | 3.4484 | 550,193 |
| Nov 29, 2023 | 3.4980 | 3.5840 | 3.4740 | 3.5080 | 3.4366 | 535,958 |
| Nov 28, 2023 | 3.4500 | 3.4580 | 3.3900 | 3.4120 | 3.3426 | 509,133 |
| Nov 27, 2023 | 3.5500 | 3.5500 | 3.4560 | 3.4560 | 3.3857 | 1,765,638 |
| Nov 24, 2023 | 3.5400 | 3.6800 | 3.5240 | 3.5340 | 3.4621 | 508,025 |
| Nov 23, 2023 | 3.4000 | 3.4700 | 3.3960 | 3.4640 | 3.3935 | 203,546 |
| Nov 22, 2023 | 3.4260 | 3.4680 | 3.4000 | 3.4000 | 3.3308 | 387,594 |
| Nov 21, 2023 | 3.5000 | 3.5500 | 3.4260 | 3.4260 | 3.3563 | 601,897 |
| Nov 20, 2023 | 3.6200 | 3.6260 | 3.4900 | 3.5140 | 3.4425 | 479,999 |
| Nov 17, 2023 | 3.5300 | 3.6480 | 3.5300 | 3.6180 | 3.5444 | 354,660 |
| Nov 16, 2023 | 3.5620 | 3.6220 | 3.5500 | 3.5900 | 3.5169 | 352,959 |
| Nov 15, 2023 | 3.5620 | 3.6360 | 3.5340 | 3.5920 | 3.5189 | 403,426 |
| Nov 14, 2023 | 3.4680 | 3.5420 | 3.4500 | 3.5380 | 3.4660 | 264,140 |
| Nov 13, 2023 | 3.4300 | 3.4660 | 3.4120 | 3.4620 | 3.3916 | 168,621 |
| Nov 10, 2023 | 3.5140 | 3.5140 | 3.4020 | 3.4200 | 3.3504 | 218,290 |
| Nov 9, 2023 | 3.4400 | 3.5020 | 3.4400 | 3.4820 | 3.4111 | 531,558 |
| Nov 8, 2023 | 3.5460 | 3.5460 | 3.3000 | 3.4300 | 3.3602 | 1,847,141 |
| Nov 7, 2023 | 3.6020 | 3.6720 | 3.5860 | 3.6000 | 3.5267 | 151,084 |
| Nov 6, 2023 | 3.6580 | 3.6620 | 3.5740 | 3.6340 | 3.5601 | 237,008 |
| Nov 3, 2023 | 3.6200 | 3.6360 | 3.5800 | 3.6100 | 3.5365 | 165,070 |
| Nov 2, 2023 | 3.5300 | 3.6060 | 3.5120 | 3.5780 | 3.5052 | 209,470 |
| Nov 1, 2023 | 3.4860 | 3.5300 | 3.4720 | 3.5020 | 3.4307 | 165,485 |
| Oct 31, 2023 | 3.4100 | 3.4980 | 3.4000 | 3.4720 | 3.4013 | 404,020 |
| Oct 30, 2023 | 3.5820 | 3.5920 | 3.4000 | 3.4000 | 3.3308 | 585,874 |
| Oct 27, 2023 | 3.6040 | 3.6260 | 3.5580 | 3.5860 | 3.5130 | 262,702 |
| Oct 26, 2023 | 3.6100 | 3.6360 | 3.5840 | 3.5840 | 3.5111 | 241,440 |
| Oct 25, 2023 | 3.6040 | 3.6640 | 3.6040 | 3.6580 | 3.5836 | 166,272 |
| Oct 24, 2023 | 3.6920 | 3.6980 | 3.6200 | 3.6680 | 3.5934 | 172,809 |
| Oct 23, 2023 | 3.6360 | 3.7020 | 3.6020 | 3.6860 | 3.6110 | 199,065 |
| Oct 20, 2023 | 3.6000 | 3.6840 | 3.6000 | 3.6620 | 3.5875 | 245,760 |
| Oct 19, 2023 | 3.6500 | 3.7080 | 3.6000 | 3.6800 | 3.6051 | 259,284 |
| Oct 18, 2023 | 3.7320 | 3.7720 | 3.6640 | 3.6720 | 3.5973 | 265,865 |
| Oct 17, 2023 | 3.7480 | 3.7880 | 3.6900 | 3.7800 | 3.7031 | 264,430 |
| Oct 16, 2023 | 3.7600 | 3.8000 | 3.7300 | 3.7780 | 3.7011 | 207,777 |
| Oct 13, 2023 | 3.8800 | 3.8800 | 3.7900 | 3.8000 | 3.7227 | 181,578 |
| Oct 12, 2023 | 3.9280 | 3.9280 | 3.8840 | 3.8860 | 3.8069 | 109,549 |
| Oct 11, 2023 | 3.8480 | 3.9100 | 3.8380 | 3.8780 | 3.7991 | 188,296 |
| Oct 10, 2023 | 3.8580 | 3.9500 | 3.8580 | 3.8740 | 3.7952 | 278,309 |
| Oct 9, 2023 | 3.8720 | 3.8840 | 3.8320 | 3.8680 | 3.7893 | 173,882 |
| Oct 6, 2023 | 3.8340 | 3.9040 | 3.8060 | 3.8820 | 3.8030 | 227,732 |
| Oct 5, 2023 | 3.9100 | 3.9100 | 3.8060 | 3.8060 | 3.7286 | 199,493 |
| Oct 4, 2023 | 3.8500 | 3.8600 | 3.7780 | 3.8380 | 3.7599 | 294,376 |
| Oct 3, 2023 | 4.0100 | 4.0100 | 3.8440 | 3.8440 | 3.7658 | 208,386 |
| Oct 2, 2023 | 3.9780 | 4.0440 | 3.9500 | 3.9800 | 3.8990 | 527,678 |
| Sep 29, 2023 | 3.9100 | 3.9840 | 3.9000 | 3.9500 | 3.8696 | 466,290 |
| Sep 28, 2023 | 3.8480 | 3.9140 | 3.8140 | 3.9000 | 3.8206 | 389,816 |
| Sep 27, 2023 | 3.8640 | 3.8640 | 3.7620 | 3.8300 | 3.7521 | 255,737 |
| Sep 26, 2023 | 3.8600 | 3.8600 | 3.7620 | 3.7620 | 3.6854 | 287,396 |
| Sep 25, 2023 | 3.8500 | 3.9080 | 3.8180 | 3.8460 | 3.7677 | 160,142 |
| Sep 22, 2023 | 3.9000 | 3.9060 | 3.8400 | 3.8900 | 3.8108 | 148,364 |
| Sep 21, 2023 | 3.8800 | 3.9000 | 3.7880 | 3.8680 | 3.7893 | 417,045 |
| Sep 20, 2023 | 3.8920 | 3.9560 | 3.8540 | 3.9340 | 3.8539 | 352,281 |
| Sep 19, 2023 | 3.8600 | 3.9160 | 3.8600 | 3.8920 | 3.8128 | 211,422 |
| Sep 18, 2023 | 3.9060 | 3.9220 | 3.8360 | 3.8900 | 3.8108 | 372,349 |
| Sep 15, 2023 | 4.0600 | 4.0600 | 3.8560 | 3.9000 | 3.8206 | 1,124,175 |
| Sep 14, 2023 | 4.0600 | 4.0620 | 3.9900 | 4.0180 | 3.9362 | 435,376 |
| Sep 13, 2023 | 4.0800 | 4.1300 | 4.0480 | 4.0700 | 3.9872 | 254,455 |
| Sep 12, 2023 | 4.1660 | 4.1700 | 4.0800 | 4.1000 | 4.0166 | 228,063 |
| Sep 11, 2023 | 4.0640 | 4.1920 | 4.0600 | 4.1660 | 4.0812 | 159,178 |
| Sep 8, 2023 | 4.1000 | 4.1000 | 3.9580 | 4.0560 | 3.9735 | 320,011 |
| Sep 7, 2023 | 4.1200 | 4.1500 | 4.0760 | 4.0940 | 4.0107 | 139,335 |
| Sep 6, 2023 | 4.1360 | 4.1600 | 4.0460 | 4.1500 | 4.0656 | 236,184 |
| Sep 5, 2023 | 4.1200 | 4.1300 | 4.0600 | 4.0600 | 3.9774 | 234,581 |
| Sep 4, 2023 | 4.2280 | 4.2280 | 4.1340 | 4.1420 | 4.0577 | 130,322 |
| Sep 1, 2023 | 4.1260 | 4.2100 | 4.1140 | 4.1700 | 4.0851 | 179,081 |
| Aug 31, 2023 | 4.1060 | 4.1500 | 4.1060 | 4.1260 | 4.0420 | 232,933 |
| Aug 30, 2023 | 4.1180 | 4.1300 | 4.1040 | 4.1100 | 4.0264 | 132,083 |
| Aug 29, 2023 | 4.0520 | 4.1260 | 4.0520 | 4.1060 | 4.0224 | 156,943 |
| Aug 28, 2023 | 4.0620 | 4.0780 | 4.0400 | 4.0420 | 3.9597 | 17,048 |
| Aug 25, 2023 | 4.0240 | 4.0560 | 4.0240 | 4.0400 | 3.9578 | 133,928 |
| Aug 24, 2023 | 4.0500 | 4.0680 | 4.0280 | 4.0440 | 3.9617 | 125,107 |
| Aug 23, 2023 | 4.1200 | 4.1200 | 4.0320 | 4.0320 | 3.9500 | 306,554 |
| Aug 22, 2023 | 4.1200 | 4.1340 | 4.0540 | 4.0580 | 3.9754 | 191,544 |
| Aug 21, 2023 | 4.1000 | 4.1620 | 4.0940 | 4.1000 | 4.0166 | 204,886 |
| Aug 18, 2023 | 4.1000 | 4.2300 | 4.0740 | 4.1000 | 4.0166 | 308,194 |
| Aug 17, 2023 | 4.1120 | 4.1360 | 4.0440 | 4.1220 | 4.0381 | 219,005 |
| Aug 16, 2023 | 4.1000 | 4.1580 | 4.1000 | 4.1060 | 4.0224 | 122,769 |
| Aug 15, 2023 | 4.2000 | 4.2000 | 4.1160 | 4.1260 | 4.0420 | 125,144 |
| Aug 14, 2023 | 4.1360 | 4.1360 | 4.0820 | 4.1180 | 4.0342 | 166,672 |
| Aug 11, 2023 | 4.1600 | 4.1760 | 4.1160 | 4.1160 | 4.0322 | 149,851 |
| Aug 10, 2023 | 4.2200 | 4.2200 | 4.1680 | 4.1900 | 4.1047 | 149,628 |
| Aug 9, 2023 | 4.1500 | 4.2000 | 4.1500 | 4.1760 | 4.0910 | 118,812 |
| Aug 8, 2023 | 4.1800 | 4.2100 | 4.1360 | 4.1820 | 4.0969 | 111,262 |
| Aug 7, 2023 | 4.2000 | 4.2400 | 4.1460 | 4.1940 | 4.1087 | 207,015 |
| Aug 4, 2023 | 4.2400 | 4.2420 | 4.1320 | 4.1780 | 4.0930 | 241,460 |
| Aug 3, 2023 | 4.2800 | 4.2920 | 4.1760 | 4.1900 | 4.1047 | 186,563 |
| Aug 2, 2023 | 4.2800 | 4.3440 | 4.2520 | 4.3060 | 4.2184 | 263,300 |
| Aug 1, 2023 | 4.4100 | 4.4380 | 4.3780 | 4.3860 | 4.2968 | 226,766 |
| Jul 31, 2023 | 4.4620 | 4.4800 | 4.3900 | 4.4100 | 4.3203 | 234,168 |
| Jul 28, 2023 | 4.5160 | 4.5700 | 4.3100 | 4.4420 | 4.3516 | 478,132 |
| Jul 27, 2023 | 4.5000 | 4.5700 | 4.4120 | 4.5140 | 4.4221 | 306,257 |
| Jul 26, 2023 | 4.5000 | 4.6400 | 4.4100 | 4.4520 | 4.3614 | 439,381 |
| Jul 25, 2023 | 4.3800 | 4.4820 | 4.3500 | 4.4200 | 4.3301 | 397,648 |
| Jul 24, 2023 | 4.3060 | 4.4000 | 4.3060 | 4.3640 | 4.2752 | 316,612 |
| Jul 21, 2023 | 4.3920 | 4.3920 | 4.3100 | 4.3480 | 4.2595 | 300,391 |
| Jul 20, 2023 | 4.4400 | 4.4400 | 4.3380 | 4.3540 | 4.2654 | 386,107 |
| Jul 19, 2023 | 4.4580 | 4.4620 | 4.3940 | 4.4240 | 4.3340 | 142,454 |
| Jul 18, 2023 | 4.3580 | 4.4320 | 4.3300 | 4.4080 | 4.3183 | 299,253 |
| Jul 17, 2023 | 4.3540 | 4.3780 | 4.3040 | 4.3760 | 4.2870 | 182,697 |
| Jul 14, 2023 | 4.4140 | 4.4140 | 4.3440 | 4.3660 | 4.2772 | 159,951 |
| Jul 13, 2023 | 4.3940 | 4.4540 | 4.3900 | 4.4220 | 4.3320 | 199,062 |
| Jul 12, 2023 | 4.4360 | 4.4360 | 4.3940 | 4.4140 | 4.3242 | 169,514 |
| Jul 11, 2023 | 4.3360 | 4.4460 | 4.3360 | 4.4440 | 4.3536 | 217,848 |
| Jul 10, 2023 | 4.4000 | 4.4000 | 4.3020 | 4.3500 | 4.2615 | 282,643 |
| Jul 7, 2023 | 4.3600 | 4.4180 | 4.3200 | 4.4180 | 4.3281 | 252,831 |
| Jul 6, 2023 | 4.4000 | 4.4560 | 4.3480 | 4.3720 | 4.2830 | 329,316 |
| Jul 5, 2023 | 4.2920 | 4.4200 | 4.2900 | 4.4040 | 4.3144 | 259,006 |
| Jul 4, 2023 | 4.3200 | 4.3960 | 4.2820 | 4.3420 | 4.2536 | 347,654 |
| Jul 3, 2023 | 0.0746 Dividend | |||||
| Jul 3, 2023 | 4.2900 | 4.3200 | 4.2720 | 4.3100 | 4.2223 | 196,359 |
| Jun 30, 2023 | 4.2660 | 4.3360 | 4.2080 | 4.3100 | 4.1492 | 349,517 |
| Jun 29, 2023 | 4.2760 | 4.2960 | 4.2300 | 4.2580 | 4.0992 | 139,843 |
| Jun 28, 2023 | 4.2600 | 4.2780 | 4.1860 | 4.2360 | 4.0780 | 207,431 |
| Jun 27, 2023 | 4.1560 | 4.2320 | 4.1220 | 4.1880 | 4.0318 | 270,183 |
| Jun 26, 2023 | 4.2600 | 4.2600 | 4.1060 | 4.2140 | 4.0568 | 271,233 |
| Jun 23, 2023 | 4.2000 | 4.2720 | 4.2000 | 4.2380 | 4.0799 | 222,577 |
| Jun 22, 2023 | 4.2100 | 4.2640 | 4.1780 | 4.2500 | 4.0915 | 225,150 |
| Jun 21, 2023 | 4.3840 | 4.3840 | 4.2220 | 4.2520 | 4.0934 | 290,318 |
| Jun 20, 2023 | 4.3620 | 4.4200 | 4.2620 | 4.2880 | 4.1280 | 567,432 |
| Jun 19, 2023 | 4.3500 | 4.3720 | 4.2620 | 4.2960 | 4.1357 | 252,801 |
| Jun 16, 2023 | 4.4600 | 4.4800 | 4.3720 | 4.3860 | 4.2224 | 349,923 |
| Jun 15, 2023 | 4.4600 | 4.4680 | 4.3840 | 4.4280 | 4.2628 | 248,967 |
| Jun 14, 2023 | 4.5000 | 4.5000 | 4.4360 | 4.4900 | 4.3225 | 382,459 |
| Jun 13, 2023 | 4.4200 | 4.5080 | 4.2300 | 4.4680 | 4.3013 | 352,049 |
| Jun 12, 2023 | 4.3860 | 4.4520 | 4.3400 | 4.4440 | 4.2782 | 387,708 |
| Jun 9, 2023 | 4.3880 | 4.4180 | 4.2180 | 4.3440 | 4.1819 | 675,855 |
| Jun 8, 2023 | 4.2860 | 4.3800 | 4.2860 | 4.3420 | 4.1800 | 248,266 |
| Jun 7, 2023 | 4.3360 | 4.3540 | 4.3100 | 4.3180 | 4.1569 | 199,331 |
| Jun 6, 2023 | 4.3200 | 4.3360 | 4.2580 | 4.3360 | 4.1742 | 242,629 |
| Jun 5, 2023 | 4.1940 | 4.3440 | 4.1480 | 4.3200 | 4.1588 | 363,867 |
| Jun 2, 2023 | 4.1280 | 4.1740 | 4.0900 | 4.1740 | 4.0183 | 220,296 |
| Jun 1, 2023 | 4.0860 | 4.1140 | 4.0320 | 4.0700 | 3.9182 | 218,738 |
| May 31, 2023 | 4.2300 | 4.2300 | 4.0880 | 4.1000 | 3.9470 | 294,578 |
| May 30, 2023 | 4.2780 | 4.3120 | 4.2580 | 4.2700 | 4.1107 | 251,031 |
| May 29, 2023 | 4.3400 | 4.3400 | 4.1500 | 4.2840 | 4.1242 | 417,473 |
| May 26, 2023 | 4.2500 | 4.3000 | 4.2080 | 4.3000 | 4.1396 | 313,946 |
| May 25, 2023 | 4.2580 | 4.2580 | 4.1820 | 4.2400 | 4.0818 | 175,175 |
| May 24, 2023 | 4.2200 | 4.2660 | 4.2200 | 4.2440 | 4.0857 | 346,843 |
| May 23, 2023 | 4.2200 | 4.2660 | 4.2140 | 4.2540 | 4.0953 | 399,908 |
| May 22, 2023 | 4.2200 | 4.2200 | 4.1600 | 4.2100 | 4.0529 | 239,860 |
| May 19, 2023 | 4.1600 | 4.2200 | 4.1500 | 4.1740 | 4.0183 | 291,530 |
| May 18, 2023 | 4.0600 | 4.1600 | 4.0540 | 4.1520 | 3.9971 | 214,815 |
| May 17, 2023 | 3.9760 | 4.0580 | 3.9600 | 4.0520 | 3.9008 | 265,813 |
| May 16, 2023 | 3.9580 | 4.0000 | 3.9040 | 3.9760 | 3.8277 | 288,838 |
| May 15, 2023 | 3.9600 | 3.9600 | 3.9100 | 3.9320 | 3.7853 | 185,866 |
| May 12, 2023 | 3.9900 | 4.0340 | 3.9300 | 3.9460 | 3.7988 | 237,459 |
| May 11, 2023 | 4.1300 | 4.1300 | 4.0020 | 4.0120 | 3.8623 | 346,557 |
| May 10, 2023 | 4.2000 | 4.2380 | 3.9660 | 4.0920 | 3.9393 | 577,352 |
| May 9, 2023 | 3.9540 | 3.9820 | 3.8860 | 3.9800 | 3.8315 | 387,182 |
| May 8, 2023 | 4.1060 | 4.1060 | 3.9400 | 3.9500 | 3.8026 | 286,920 |
| May 5, 2023 | 3.8120 | 4.0060 | 3.8060 | 4.0040 | 3.8546 | 356,506 |
| May 4, 2023 | 3.9000 | 3.9000 | 3.8060 | 3.8400 | 3.6967 | 287,189 |
| May 3, 2023 | 3.8620 | 3.9200 | 3.8500 | 3.8960 | 3.7507 | 349,906 |
| May 2, 2023 | 3.9400 | 3.9800 | 3.8680 | 3.8780 | 3.7333 | 223,202 |
| Apr 28, 2023 | 3.9240 | 3.9560 | 3.8780 | 3.9240 | 3.7776 | 187,233 |
| Apr 27, 2023 | 3.8820 | 3.9780 | 3.8380 | 3.9280 | 3.7815 | 305,963 |
| Apr 26, 2023 | 3.8500 | 3.8920 | 3.7840 | 3.8840 | 3.7391 | 387,069 |
Related Tickers
CIE.MC CIE Automotive, S.A.
25.45
0.00%
LGT.MC Lingotes Especiales, S.A.
6.82
0.00%
ALIV-SDB.ST Autoliv, Inc.
1,325.00
+5.33%
VTSC.DE Vitesco Technologies Group Aktiengesellschaft
66.75
-0.07%
CON.DE Continental Aktiengesellschaft
62.50
+0.68%
APR.WA Auto Partner SA
25.80
+1.18%
SHA.DE Schaeffler AG
5.86
+0.95%
FFLO Free Flow, Inc.
0.2000
0.00%
ED4.DE EDAG Engineering Group AG
11.45
+0.44%
GMM.DE Grammer AG
11.00
+1.85%