Brussels - Delayed Quote • EUR
Proximus PLC (PROX.BR)
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 | 7.10 | 7.26 | 7.01 | 7.03 | 7.03 | 568,670 |
| Apr 25, 2024 | 6.96 | 6.96 | 6.75 | 6.80 | 6.80 | 627,017 |
| Apr 24, 2024 | 0.70 Dividend | |||||
| Apr 24, 2024 | 6.85 | 7.03 | 6.78 | 6.96 | 6.96 | 717,955 |
| Apr 23, 2024 | 7.57 | 7.57 | 7.49 | 7.50 | 6.80 | 483,698 |
| Apr 22, 2024 | 7.51 | 7.58 | 7.47 | 7.49 | 6.79 | 521,991 |
| Apr 19, 2024 | 7.27 | 7.38 | 7.19 | 7.37 | 6.68 | 315,766 |
| Apr 18, 2024 | 7.26 | 7.33 | 7.24 | 7.25 | 6.57 | 289,896 |
| Apr 17, 2024 | 7.15 | 7.28 | 7.15 | 7.24 | 6.56 | 260,798 |
| Apr 16, 2024 | 7.36 | 7.39 | 7.11 | 7.15 | 6.48 | 494,147 |
| Apr 15, 2024 | 7.43 | 7.47 | 7.35 | 7.37 | 6.68 | 330,562 |
| Apr 12, 2024 | 7.51 | 7.57 | 7.43 | 7.43 | 6.74 | 304,521 |
| Apr 11, 2024 | 7.47 | 7.58 | 7.44 | 7.50 | 6.80 | 308,643 |
| Apr 10, 2024 | 7.62 | 7.68 | 7.52 | 7.52 | 6.82 | 301,814 |
| Apr 9, 2024 | 7.56 | 7.61 | 7.49 | 7.59 | 6.88 | 203,650 |
| Apr 8, 2024 | 7.63 | 7.65 | 7.55 | 7.57 | 6.87 | 253,915 |
| Apr 5, 2024 | 7.61 | 7.70 | 7.57 | 7.61 | 6.90 | 360,163 |
| Apr 4, 2024 | 7.64 | 7.71 | 7.55 | 7.63 | 6.92 | 303,666 |
| Apr 3, 2024 | 7.49 | 7.61 | 7.47 | 7.61 | 6.90 | 370,532 |
| Apr 2, 2024 | 7.52 | 7.63 | 7.49 | 7.51 | 6.81 | 410,982 |
| Mar 28, 2024 | 7.42 | 7.53 | 7.37 | 7.50 | 6.80 | 251,174 |
| Mar 27, 2024 | 7.58 | 7.59 | 7.35 | 7.43 | 6.73 | 420,960 |
| Mar 26, 2024 | 7.33 | 7.37 | 7.28 | 7.37 | 6.68 | 249,070 |
| Mar 25, 2024 | 7.33 | 7.35 | 7.25 | 7.34 | 6.65 | 206,834 |
| Mar 22, 2024 | 7.25 | 7.35 | 7.23 | 7.31 | 6.62 | 309,205 |
| Mar 21, 2024 | 7.37 | 7.40 | 7.25 | 7.25 | 6.57 | 421,973 |
| Mar 20, 2024 | 7.29 | 7.35 | 7.27 | 7.33 | 6.65 | 411,021 |
| Mar 19, 2024 | 7.40 | 7.42 | 7.30 | 7.30 | 6.62 | 623,528 |
| Mar 18, 2024 | 7.61 | 7.61 | 7.38 | 7.40 | 6.71 | 810,037 |
| Mar 15, 2024 | 7.63 | 7.71 | 7.61 | 7.62 | 6.91 | 1,357,490 |
| Mar 14, 2024 | 7.61 | 7.67 | 7.61 | 7.63 | 6.92 | 272,384 |
| Mar 13, 2024 | 7.59 | 7.67 | 7.57 | 7.61 | 6.90 | 393,821 |
| Mar 12, 2024 | 7.56 | 7.65 | 7.50 | 7.59 | 6.88 | 284,438 |
| Mar 11, 2024 | 7.61 | 7.62 | 7.47 | 7.54 | 6.84 | 335,418 |
| Mar 8, 2024 | 7.57 | 7.60 | 7.48 | 7.58 | 6.87 | 336,816 |
| Mar 7, 2024 | 7.66 | 7.72 | 7.53 | 7.57 | 6.86 | 496,932 |
| Mar 6, 2024 | 7.70 | 7.72 | 7.63 | 7.68 | 6.96 | 362,507 |
| Mar 5, 2024 | 7.61 | 7.68 | 7.52 | 7.66 | 6.95 | 496,082 |
| Mar 4, 2024 | 7.70 | 7.75 | 7.57 | 7.67 | 6.96 | 385,570 |
| Mar 1, 2024 | 7.75 | 7.77 | 7.64 | 7.71 | 6.99 | 653,934 |
| Feb 29, 2024 | 7.78 | 7.83 | 7.69 | 7.73 | 7.01 | 1,146,501 |
| Feb 28, 2024 | 7.93 | 7.96 | 7.76 | 7.81 | 7.08 | 505,242 |
| Feb 27, 2024 | 7.84 | 8.04 | 7.80 | 7.91 | 7.17 | 646,206 |
| Feb 26, 2024 | 8.44 | 8.47 | 8.11 | 8.13 | 7.37 | 773,434 |
| Feb 23, 2024 | 8.38 | 8.47 | 8.18 | 8.47 | 7.68 | 571,473 |
| Feb 22, 2024 | 8.29 | 8.32 | 8.21 | 8.29 | 7.51 | 326,009 |
| Feb 21, 2024 | 8.28 | 8.31 | 8.20 | 8.26 | 7.49 | 210,629 |
| Feb 20, 2024 | 8.22 | 8.32 | 8.08 | 8.29 | 7.52 | 433,387 |
| Feb 19, 2024 | 8.16 | 8.39 | 8.16 | 8.35 | 7.57 | 406,377 |
| Feb 16, 2024 | 8.36 | 8.36 | 8.16 | 8.16 | 7.40 | 485,545 |
| Feb 15, 2024 | 8.34 | 8.37 | 8.28 | 8.34 | 7.56 | 354,477 |
| Feb 14, 2024 | 8.24 | 8.35 | 8.24 | 8.35 | 7.57 | 281,147 |
| Feb 13, 2024 | 8.33 | 8.35 | 8.20 | 8.25 | 7.48 | 309,186 |
| Feb 12, 2024 | 8.35 | 8.41 | 8.31 | 8.35 | 7.57 | 246,630 |
| Feb 9, 2024 | 8.39 | 8.48 | 8.21 | 8.33 | 7.55 | 364,720 |
| Feb 8, 2024 | 8.42 | 8.44 | 8.33 | 8.38 | 7.60 | 244,736 |
| Feb 7, 2024 | 8.46 | 8.47 | 8.31 | 8.39 | 7.61 | 307,978 |
| Feb 6, 2024 | 8.50 | 8.56 | 8.41 | 8.50 | 7.70 | 417,005 |
| Feb 5, 2024 | 8.67 | 8.77 | 8.57 | 8.57 | 7.77 | 343,831 |
| Feb 2, 2024 | 8.71 | 8.79 | 8.63 | 8.66 | 7.85 | 235,365 |
| Feb 1, 2024 | 8.74 | 8.84 | 8.68 | 8.71 | 7.90 | 560,562 |
| Jan 31, 2024 | 8.80 | 8.83 | 8.75 | 8.80 | 7.98 | 338,125 |
| Jan 30, 2024 | 8.81 | 8.86 | 8.79 | 8.80 | 7.98 | 486,723 |
| Jan 29, 2024 | 9.11 | 9.11 | 8.78 | 8.78 | 7.96 | 661,857 |
| Jan 26, 2024 | 9.07 | 9.12 | 8.98 | 9.09 | 8.24 | 356,036 |
| Jan 25, 2024 | 9.19 | 9.20 | 9.05 | 9.05 | 8.20 | 356,619 |
| Jan 24, 2024 | 9.21 | 9.24 | 9.15 | 9.20 | 8.34 | 282,120 |
| Jan 23, 2024 | 9.26 | 9.27 | 8.94 | 9.21 | 8.35 | 651,642 |
| Jan 22, 2024 | 9.26 | 9.32 | 9.25 | 9.27 | 8.41 | 406,728 |
| Jan 19, 2024 | 9.25 | 9.30 | 9.19 | 9.24 | 8.38 | 414,738 |
| Jan 18, 2024 | 9.31 | 9.32 | 9.12 | 9.26 | 8.40 | 516,253 |
| Jan 17, 2024 | 9.17 | 9.31 | 9.11 | 9.31 | 8.44 | 853,026 |
| Jan 16, 2024 | 8.89 | 9.05 | 8.87 | 9.02 | 8.18 | 486,566 |
| Jan 15, 2024 | 8.88 | 8.90 | 8.83 | 8.89 | 8.06 | 231,373 |
| Jan 12, 2024 | 8.76 | 8.89 | 8.71 | 8.85 | 8.03 | 402,419 |
| Jan 11, 2024 | 8.90 | 8.94 | 8.74 | 8.74 | 7.93 | 269,756 |
| Jan 10, 2024 | 8.86 | 8.89 | 8.81 | 8.85 | 8.02 | 252,631 |
| Jan 9, 2024 | 8.83 | 8.83 | 8.76 | 8.83 | 8.01 | 280,674 |
| Jan 8, 2024 | 8.95 | 8.97 | 8.68 | 8.82 | 7.99 | 508,714 |
| Jan 5, 2024 | 8.89 | 8.99 | 8.88 | 8.96 | 8.12 | 318,433 |
| Jan 4, 2024 | 8.73 | 8.91 | 8.73 | 8.91 | 8.08 | 404,521 |
| Jan 3, 2024 | 8.72 | 8.85 | 8.70 | 8.74 | 7.92 | 374,442 |
| Jan 2, 2024 | 8.56 | 8.79 | 8.56 | 8.76 | 7.94 | 465,630 |
| Dec 29, 2023 | 8.53 | 8.55 | 8.51 | 8.51 | 7.72 | 189,798 |
| Dec 28, 2023 | 8.54 | 8.56 | 8.50 | 8.53 | 7.73 | 268,723 |
| Dec 27, 2023 | 8.58 | 8.59 | 8.50 | 8.52 | 7.73 | 267,030 |
| Dec 22, 2023 | 8.52 | 8.58 | 8.47 | 8.57 | 7.77 | 434,795 |
| Dec 21, 2023 | 8.51 | 8.53 | 8.40 | 8.53 | 7.73 | 520,091 |
| Dec 20, 2023 | 8.57 | 8.61 | 8.52 | 8.57 | 7.77 | 386,792 |
| Dec 19, 2023 | 8.52 | 8.55 | 8.42 | 8.53 | 7.74 | 572,885 |
| Dec 18, 2023 | 8.58 | 8.62 | 8.51 | 8.54 | 7.74 | 583,642 |
| Dec 15, 2023 | 8.72 | 8.88 | 8.58 | 8.58 | 7.78 | 1,030,647 |
| Dec 14, 2023 | 8.70 | 8.79 | 8.66 | 8.68 | 7.87 | 504,462 |
| Dec 13, 2023 | 8.70 | 8.70 | 8.57 | 8.64 | 7.84 | 547,440 |
| Dec 12, 2023 | 8.76 | 8.80 | 8.68 | 8.70 | 7.88 | 447,139 |
| Dec 11, 2023 | 8.82 | 8.87 | 8.74 | 8.77 | 7.95 | 466,626 |
| Dec 8, 2023 | 8.90 | 8.97 | 8.83 | 8.83 | 8.01 | 373,878 |
| Dec 7, 2023 | 8.63 | 8.93 | 8.63 | 8.90 | 8.07 | 443,188 |
| Dec 6, 2023 | 0.50 Dividend | |||||
| Dec 6, 2023 | 8.70 | 8.84 | 8.56 | 8.64 | 7.83 | 692,525 |
| Dec 5, 2023 | 8.94 | 9.04 | 8.87 | 8.99 | 7.69 | 620,807 |
| Dec 4, 2023 | 9.17 | 9.25 | 8.94 | 8.95 | 7.66 | 970,670 |
| Dec 1, 2023 | 8.84 | 8.89 | 8.79 | 8.86 | 7.59 | 376,816 |
| Nov 30, 2023 | 8.78 | 8.88 | 8.76 | 8.81 | 7.54 | 602,609 |
| Nov 29, 2023 | 8.78 | 8.91 | 8.78 | 8.79 | 7.52 | 494,467 |
| Nov 28, 2023 | 8.85 | 8.88 | 8.74 | 8.81 | 7.54 | 410,096 |
| Nov 27, 2023 | 8.78 | 8.91 | 8.78 | 8.84 | 7.57 | 330,509 |
| Nov 24, 2023 | 8.72 | 8.80 | 8.69 | 8.77 | 7.51 | 288,259 |
| Nov 23, 2023 | 8.70 | 8.73 | 8.69 | 8.70 | 7.45 | 248,755 |
| Nov 22, 2023 | 8.71 | 8.75 | 8.67 | 8.71 | 7.46 | 246,946 |
| Nov 21, 2023 | 8.71 | 8.73 | 8.64 | 8.70 | 7.45 | 297,068 |
| Nov 20, 2023 | 8.84 | 8.85 | 8.69 | 8.70 | 7.45 | 385,708 |
| Nov 17, 2023 | 8.78 | 8.80 | 8.71 | 8.76 | 7.50 | 322,833 |
| Nov 16, 2023 | 8.72 | 8.94 | 8.72 | 8.74 | 7.48 | 620,364 |
| Nov 15, 2023 | 8.56 | 8.86 | 8.54 | 8.77 | 7.51 | 830,298 |
| Nov 14, 2023 | 8.08 | 8.68 | 8.07 | 8.57 | 7.34 | 1,231,281 |
| Nov 13, 2023 | 8.12 | 8.12 | 8.02 | 8.06 | 6.90 | 367,203 |
| Nov 10, 2023 | 8.15 | 8.19 | 8.09 | 8.11 | 6.94 | 496,310 |
| Nov 9, 2023 | 8.06 | 8.18 | 8.02 | 8.17 | 7.00 | 612,425 |
| Nov 8, 2023 | 8.00 | 8.05 | 7.88 | 8.05 | 6.89 | 547,316 |
| Nov 7, 2023 | 8.02 | 8.04 | 7.88 | 8.01 | 6.86 | 309,166 |
| Nov 6, 2023 | 8.10 | 8.13 | 8.05 | 8.07 | 6.91 | 236,548 |
| Nov 3, 2023 | 7.93 | 8.10 | 7.93 | 8.06 | 6.90 | 656,604 |
| Nov 2, 2023 | 7.84 | 7.99 | 7.83 | 7.93 | 6.79 | 616,797 |
| Nov 1, 2023 | 7.85 | 7.86 | 7.75 | 7.81 | 6.69 | 314,309 |
| Oct 31, 2023 | 7.76 | 7.86 | 7.75 | 7.82 | 6.70 | 544,060 |
| Oct 30, 2023 | 7.75 | 7.85 | 7.59 | 7.75 | 6.63 | 973,158 |
| Oct 27, 2023 | 7.76 | 7.95 | 7.70 | 7.73 | 6.62 | 1,207,826 |
| Oct 26, 2023 | 7.51 | 7.60 | 7.43 | 7.55 | 6.46 | 870,942 |
| Oct 25, 2023 | 7.66 | 7.68 | 7.48 | 7.56 | 6.48 | 721,007 |
| Oct 24, 2023 | 7.80 | 7.80 | 7.59 | 7.68 | 6.58 | 823,721 |
| Oct 23, 2023 | 7.99 | 8.00 | 7.75 | 7.87 | 6.74 | 557,810 |
| Oct 20, 2023 | 8.02 | 8.04 | 7.84 | 8.01 | 6.86 | 688,520 |
| Oct 19, 2023 | 8.26 | 8.26 | 8.03 | 8.06 | 6.90 | 694,963 |
| Oct 18, 2023 | 8.13 | 8.18 | 8.07 | 8.11 | 6.95 | 445,791 |
| Oct 17, 2023 | 8.21 | 8.25 | 8.05 | 8.12 | 6.95 | 842,086 |
| Oct 16, 2023 | 8.20 | 8.26 | 8.05 | 8.23 | 7.04 | 952,008 |
| Oct 13, 2023 | 7.65 | 8.14 | 7.65 | 8.05 | 6.89 | 1,302,014 |
| Oct 12, 2023 | 7.74 | 7.74 | 7.65 | 7.66 | 6.56 | 343,638 |
| Oct 11, 2023 | 7.80 | 7.83 | 7.71 | 7.71 | 6.60 | 274,815 |
| Oct 10, 2023 | 7.71 | 7.87 | 7.71 | 7.76 | 6.64 | 427,519 |
| Oct 9, 2023 | 7.58 | 7.68 | 7.56 | 7.66 | 6.56 | 320,937 |
| Oct 6, 2023 | 7.52 | 7.68 | 7.51 | 7.57 | 6.48 | 893,715 |
| Oct 5, 2023 | 7.50 | 7.53 | 7.43 | 7.49 | 6.41 | 270,620 |
| Oct 4, 2023 | 7.46 | 7.59 | 7.42 | 7.46 | 6.39 | 403,697 |
| Oct 3, 2023 | 7.67 | 7.70 | 7.49 | 7.51 | 6.43 | 534,537 |
| Oct 2, 2023 | 7.72 | 7.85 | 7.68 | 7.68 | 6.58 | 294,158 |
| Sep 29, 2023 | 7.58 | 7.76 | 7.53 | 7.70 | 6.59 | 915,841 |
| Sep 28, 2023 | 7.69 | 7.72 | 7.61 | 7.66 | 6.56 | 325,587 |
| Sep 27, 2023 | 7.81 | 7.82 | 7.68 | 7.70 | 6.59 | 479,211 |
| Sep 26, 2023 | 7.86 | 7.88 | 7.78 | 7.81 | 6.69 | 521,964 |
| Sep 25, 2023 | 8.08 | 8.08 | 7.84 | 7.90 | 6.77 | 541,988 |
| Sep 22, 2023 | 8.00 | 8.12 | 7.96 | 8.06 | 6.90 | 702,494 |
| Sep 21, 2023 | 8.01 | 8.09 | 7.92 | 8.03 | 6.87 | 894,066 |
| Sep 20, 2023 | 7.76 | 7.95 | 7.76 | 7.90 | 6.77 | 932,032 |
| Sep 19, 2023 | 7.63 | 7.76 | 7.63 | 7.75 | 6.63 | 612,019 |
| Sep 18, 2023 | 7.60 | 7.66 | 7.56 | 7.63 | 6.53 | 518,768 |
| Sep 15, 2023 | 7.66 | 7.71 | 7.52 | 7.59 | 6.50 | 3,201,680 |
| Sep 14, 2023 | 7.59 | 7.69 | 7.56 | 7.64 | 6.54 | 690,166 |
| Sep 13, 2023 | 7.55 | 7.67 | 7.51 | 7.56 | 6.48 | 877,064 |
| Sep 12, 2023 | 7.52 | 7.60 | 7.49 | 7.56 | 6.47 | 722,383 |
| Sep 11, 2023 | 7.36 | 7.61 | 7.36 | 7.53 | 6.45 | 921,867 |
| Sep 8, 2023 | 7.32 | 7.36 | 7.21 | 7.35 | 6.29 | 633,979 |
| Sep 7, 2023 | 7.26 | 7.34 | 7.18 | 7.32 | 6.27 | 545,186 |
| Sep 6, 2023 | 7.12 | 7.41 | 7.11 | 7.29 | 6.24 | 1,248,775 |
| Sep 5, 2023 | 7.08 | 7.16 | 7.02 | 7.11 | 6.09 | 379,744 |
| Sep 4, 2023 | 7.06 | 7.10 | 7.01 | 7.09 | 6.07 | 384,857 |
| Sep 1, 2023 | 7.02 | 7.09 | 6.98 | 7.01 | 6.00 | 454,825 |
| Aug 31, 2023 | 6.92 | 7.03 | 6.92 | 6.98 | 5.97 | 608,819 |
| Aug 30, 2023 | 6.88 | 6.94 | 6.88 | 6.90 | 5.91 | 434,909 |
| Aug 29, 2023 | 6.83 | 6.88 | 6.77 | 6.84 | 5.85 | 587,983 |
| Aug 28, 2023 | 6.69 | 6.86 | 6.66 | 6.82 | 5.84 | 549,442 |
| Aug 25, 2023 | 6.65 | 6.78 | 6.64 | 6.67 | 5.71 | 355,277 |
| Aug 24, 2023 | 6.63 | 6.70 | 6.62 | 6.63 | 5.68 | 324,801 |
| Aug 23, 2023 | 6.54 | 6.67 | 6.51 | 6.62 | 5.67 | 393,664 |
| Aug 22, 2023 | 6.52 | 6.59 | 6.47 | 6.52 | 5.58 | 387,752 |
| Aug 21, 2023 | 6.47 | 6.51 | 6.39 | 6.48 | 5.55 | 516,148 |
| Aug 18, 2023 | 6.52 | 6.57 | 6.43 | 6.45 | 5.53 | 454,185 |
| Aug 17, 2023 | 6.61 | 6.65 | 6.53 | 6.55 | 5.61 | 348,155 |
| Aug 16, 2023 | 6.67 | 6.70 | 6.59 | 6.66 | 5.70 | 617,384 |
| Aug 15, 2023 | 6.63 | 6.79 | 6.62 | 6.70 | 5.74 | 700,409 |
| Aug 14, 2023 | 6.61 | 6.73 | 6.61 | 6.66 | 5.70 | 409,804 |
| Aug 11, 2023 | 6.68 | 6.73 | 6.60 | 6.63 | 5.68 | 479,089 |
| Aug 10, 2023 | 6.52 | 6.78 | 6.52 | 6.69 | 5.73 | 1,352,050 |
| Aug 9, 2023 | 6.47 | 6.57 | 6.47 | 6.52 | 5.58 | 477,522 |
| Aug 8, 2023 | 6.50 | 6.57 | 6.41 | 6.42 | 5.49 | 697,191 |
| Aug 7, 2023 | 6.63 | 6.64 | 6.46 | 6.51 | 5.58 | 793,474 |
| Aug 4, 2023 | 6.60 | 6.66 | 6.52 | 6.57 | 5.63 | 724,146 |
| Aug 3, 2023 | 6.62 | 6.77 | 6.60 | 6.61 | 5.66 | 604,363 |
| Aug 2, 2023 | 6.75 | 6.75 | 6.56 | 6.64 | 5.69 | 987,108 |
| Aug 1, 2023 | 6.95 | 6.95 | 6.75 | 6.78 | 5.81 | 1,070,141 |
| Jul 31, 2023 | 7.07 | 7.14 | 6.97 | 6.97 | 5.96 | 503,680 |
| Jul 28, 2023 | 7.18 | 7.30 | 6.95 | 7.04 | 6.03 | 1,049,711 |
| Jul 27, 2023 | 7.28 | 7.31 | 7.18 | 7.18 | 6.15 | 812,844 |
| Jul 26, 2023 | 7.30 | 7.31 | 7.18 | 7.27 | 6.23 | 518,577 |
| Jul 25, 2023 | 7.29 | 7.35 | 7.25 | 7.32 | 6.27 | 591,623 |
| Jul 24, 2023 | 7.15 | 7.30 | 7.15 | 7.26 | 6.22 | 519,239 |
| Jul 21, 2023 | 7.33 | 7.33 | 7.16 | 7.16 | 6.13 | 487,841 |
| Jul 20, 2023 | 7.21 | 7.32 | 7.19 | 7.30 | 6.25 | 674,693 |
| Jul 19, 2023 | 7.14 | 7.28 | 7.14 | 7.22 | 6.18 | 522,341 |
| Jul 18, 2023 | 7.05 | 7.15 | 6.99 | 7.13 | 6.10 | 622,785 |
| Jul 17, 2023 | 7.25 | 7.28 | 7.04 | 7.06 | 6.04 | 1,048,869 |
| Jul 14, 2023 | 7.22 | 7.32 | 7.22 | 7.23 | 6.19 | 617,412 |
| Jul 13, 2023 | 7.19 | 7.29 | 7.19 | 7.23 | 6.19 | 752,222 |
| Jul 12, 2023 | 7.08 | 7.33 | 7.08 | 7.20 | 6.16 | 901,616 |
| Jul 11, 2023 | 7.04 | 7.07 | 7.00 | 7.06 | 6.04 | 495,753 |
| Jul 10, 2023 | 7.07 | 7.13 | 7.04 | 7.05 | 6.04 | 847,845 |
| Jul 7, 2023 | 6.95 | 7.08 | 6.92 | 7.08 | 6.06 | 637,042 |
| Jul 6, 2023 | 6.92 | 7.01 | 6.88 | 6.91 | 5.92 | 591,458 |
| Jul 5, 2023 | 7.01 | 7.05 | 6.90 | 6.95 | 5.95 | 618,632 |
| Jul 4, 2023 | 7.00 | 7.07 | 6.97 | 7.02 | 6.01 | 645,669 |
| Jul 3, 2023 | 6.87 | 6.99 | 6.85 | 6.90 | 5.90 | 516,456 |
| Jun 30, 2023 | 6.80 | 6.89 | 6.74 | 6.82 | 5.84 | 659,900 |
| Jun 29, 2023 | 6.81 | 6.82 | 6.74 | 6.77 | 5.79 | 445,067 |
| Jun 28, 2023 | 6.82 | 6.92 | 6.82 | 6.82 | 5.84 | 552,453 |
| Jun 27, 2023 | 6.75 | 6.79 | 6.68 | 6.78 | 5.80 | 503,840 |
| Jun 26, 2023 | 6.84 | 6.85 | 6.73 | 6.73 | 5.76 | 582,177 |
| Jun 23, 2023 | 6.86 | 6.93 | 6.82 | 6.85 | 5.86 | 413,083 |
| Jun 22, 2023 | 6.90 | 6.97 | 6.83 | 6.88 | 5.89 | 599,419 |
| Jun 21, 2023 | 7.05 | 7.05 | 6.92 | 6.93 | 5.93 | 892,277 |
| Jun 20, 2023 | 7.06 | 7.11 | 6.95 | 7.06 | 6.05 | 819,315 |
| Jun 19, 2023 | 7.10 | 7.13 | 7.02 | 7.10 | 6.08 | 530,883 |
| Jun 16, 2023 | 7.21 | 7.21 | 7.11 | 7.12 | 6.10 | 972,598 |
| Jun 15, 2023 | 7.18 | 7.22 | 7.15 | 7.20 | 6.16 | 763,047 |
| Jun 14, 2023 | 7.17 | 7.32 | 7.13 | 7.20 | 6.17 | 631,950 |
| Jun 13, 2023 | 7.19 | 7.24 | 7.15 | 7.18 | 6.15 | 757,654 |
| Jun 12, 2023 | 7.35 | 7.35 | 7.14 | 7.17 | 6.14 | 764,240 |
| Jun 9, 2023 | 7.36 | 7.38 | 7.26 | 7.34 | 6.28 | 456,980 |
| Jun 8, 2023 | 7.47 | 7.48 | 7.34 | 7.34 | 6.29 | 393,485 |
| Jun 7, 2023 | 7.34 | 7.53 | 7.33 | 7.48 | 6.40 | 596,127 |
| Jun 6, 2023 | 7.34 | 7.39 | 7.27 | 7.36 | 6.30 | 642,380 |
| Jun 5, 2023 | 7.47 | 7.60 | 7.38 | 7.38 | 6.32 | 760,935 |
| Jun 2, 2023 | 7.35 | 7.69 | 7.35 | 7.42 | 6.35 | 1,520,314 |
| Jun 1, 2023 | 7.28 | 7.33 | 7.19 | 7.33 | 6.27 | 673,029 |
| May 31, 2023 | 7.12 | 7.31 | 7.09 | 7.26 | 6.22 | 1,418,005 |
| May 30, 2023 | 7.25 | 7.29 | 7.16 | 7.17 | 6.14 | 440,501 |
| May 29, 2023 | 7.37 | 7.37 | 7.20 | 7.25 | 6.20 | 468,782 |
| May 26, 2023 | 7.29 | 7.34 | 7.21 | 7.32 | 6.27 | 734,185 |
| May 25, 2023 | 7.47 | 7.47 | 7.30 | 7.31 | 6.26 | 736,488 |
| May 24, 2023 | 7.50 | 7.50 | 7.44 | 7.48 | 6.40 | 537,015 |
| May 23, 2023 | 7.37 | 7.56 | 7.37 | 7.54 | 6.45 | 623,552 |
| May 22, 2023 | 7.36 | 7.48 | 7.30 | 7.35 | 6.29 | 787,412 |
| May 19, 2023 | 7.34 | 7.39 | 7.25 | 7.35 | 6.30 | 857,642 |
| May 18, 2023 | 7.50 | 7.50 | 7.27 | 7.32 | 6.27 | 997,371 |
| May 17, 2023 | 7.55 | 7.55 | 7.43 | 7.45 | 6.38 | 640,109 |
| May 16, 2023 | 7.60 | 7.62 | 7.54 | 7.59 | 6.50 | 542,974 |
| May 15, 2023 | 7.62 | 7.70 | 7.60 | 7.63 | 6.53 | 414,680 |
| May 12, 2023 | 7.74 | 7.74 | 7.58 | 7.59 | 6.50 | 555,304 |
| May 11, 2023 | 7.74 | 7.81 | 7.70 | 7.71 | 6.60 | 533,681 |
| May 10, 2023 | 7.86 | 7.87 | 7.65 | 7.73 | 6.62 | 750,389 |
| May 9, 2023 | 7.81 | 7.85 | 7.75 | 7.82 | 6.69 | 1,086,461 |
| May 8, 2023 | 7.69 | 7.85 | 7.66 | 7.85 | 6.72 | 1,063,188 |
| May 5, 2023 | 7.50 | 7.69 | 7.50 | 7.67 | 6.57 | 869,589 |
| May 4, 2023 | 7.46 | 7.51 | 7.33 | 7.41 | 6.34 | 810,072 |
| May 3, 2023 | 7.42 | 7.49 | 7.30 | 7.48 | 6.41 | 934,355 |
| May 2, 2023 | 7.80 | 7.82 | 7.47 | 7.47 | 6.40 | 1,583,517 |
| Apr 28, 2023 | 8.10 | 8.16 | 7.73 | 7.73 | 6.62 | 1,877,471 |
| Apr 27, 2023 | 7.98 | 8.16 | 7.90 | 8.14 | 6.97 | 1,020,264 |
| Apr 26, 2023 | 0.70 Dividend | |||||
| Apr 26, 2023 | 7.80 | 8.04 | 7.74 | 7.95 | 6.81 | 1,543,873 |
Related Tickers
OBEL.BR Orange Belgium S.A.
14.46
+1.83%
ORA.PA Orange S.A.
10.40
-0.86%
FNTN.DE freenet AG
27.10
+1.19%
UTDI.DE United Internet AG
22.90
+3.15%
TELIA.ST Telia Company AB (publ)
25.65
-0.97%
SCMN.SW Swisscom AG
505.00
-0.30%
TELIA1.HE Telia Company AB (publ)
2.1900
-0.90%
CABO Cable One, Inc.
389.24
+0.48%
TEL2-B.ST Tele2 AB (publ)
104.65
+1.06%
VODI.DE Vodafone Group Public Limited Company
0.8066
+0.65%