Hamburg - Delayed Quote • EUR
Rocket Internet SE (RKET.HM)
At close: 1:23 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 19, 2024 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 1,389 |
| Apr 18, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1 |
| Apr 17, 2024 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 1,021 |
| Apr 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 333 |
| Apr 15, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 12, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 212 |
| Apr 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 200 |
| Apr 10, 2024 | 16.50 | 16.60 | 16.50 | 16.50 | 16.50 | 411 |
| Apr 9, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 93 |
| Apr 8, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Apr 5, 2024 | 16.80 | 16.90 | 16.50 | 16.50 | 16.50 | 1,695 |
| Apr 4, 2024 | 16.20 | 17.00 | 16.20 | 17.00 | 17.00 | 1 |
| Apr 3, 2024 | 16.20 | 17.00 | 16.20 | 16.30 | 16.30 | 13 |
| Apr 2, 2024 | 17.00 | 17.10 | 16.30 | 17.00 | 17.00 | 57 |
| Mar 28, 2024 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1,728 |
| Mar 27, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 26, 2024 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 100 |
| Mar 25, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1,140 |
| Mar 22, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | 16.40 | 157 |
| Mar 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 20, 2024 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 515 |
| Mar 19, 2024 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 1,495 |
| Mar 18, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 15, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Mar 14, 2024 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 778 |
| Mar 13, 2024 | 16.10 | 16.40 | 16.10 | 16.30 | 16.30 | 850 |
| Mar 12, 2024 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 97 |
| Mar 11, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 50 |
| Mar 8, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1,375 |
| Mar 7, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Mar 6, 2024 | 16.40 | 16.70 | 16.30 | 16.30 | 16.30 | 1,016 |
| Mar 5, 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 28 |
| Mar 4, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 191 |
| Mar 1, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 150 |
| Feb 29, 2024 | 16.30 | 16.50 | 15.80 | 16.40 | 16.40 | 1,145 |
| Feb 28, 2024 | 16.30 | 16.40 | 15.80 | 15.90 | 15.90 | 3,765 |
| Feb 27, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2 |
| Feb 26, 2024 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 500 |
| Feb 23, 2024 | 16.00 | 16.20 | 15.80 | 16.20 | 16.20 | 725 |
| Feb 22, 2024 | 15.90 | 16.00 | 15.80 | 16.00 | 16.00 | 696 |
| Feb 21, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Feb 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 554 |
| Feb 19, 2024 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 420 |
| Feb 16, 2024 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 207 |
| Feb 15, 2024 | 15.80 | 16.10 | 15.80 | 16.00 | 16.00 | 4 |
| Feb 14, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 828 |
| Feb 13, 2024 | 15.90 | 16.40 | 15.90 | 16.00 | 16.00 | 520 |
| Feb 12, 2024 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 593 |
| Feb 9, 2024 | 16.30 | 16.30 | 15.60 | 16.00 | 16.00 | 13,027 |
| Feb 8, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Feb 7, 2024 | 16.50 | 16.80 | 16.40 | 16.40 | 16.40 | 734 |
| Feb 6, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 11 |
| Feb 5, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 310 |
| Feb 2, 2024 | 16.30 | 16.80 | 16.30 | 16.30 | 16.30 | 673 |
| Feb 1, 2024 | 16.20 | 17.10 | 16.20 | 16.40 | 16.40 | 86 |
| Jan 31, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,125 |
| Jan 30, 2024 | 16.30 | 16.50 | 16.30 | 16.30 | 16.30 | 596 |
| Jan 29, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1,145 |
| Jan 26, 2024 | 16.30 | 17.10 | 16.30 | 17.10 | 17.10 | 1 |
| Jan 25, 2024 | 16.60 | 17.10 | 16.30 | 17.10 | 17.10 | 109 |
| Jan 24, 2024 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | 1,002 |
| Jan 23, 2024 | 16.50 | 17.10 | 16.50 | 17.00 | 17.00 | 221 |
| Jan 22, 2024 | 16.50 | 17.20 | 16.50 | 17.20 | 17.20 | 2 |
| Jan 19, 2024 | 16.30 | 17.20 | 16.30 | 17.20 | 17.20 | 2 |
| Jan 18, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2 |
| Jan 17, 2024 | 16.40 | 16.80 | 16.40 | 16.40 | 16.40 | 968 |
| Jan 16, 2024 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1 |
| Jan 15, 2024 | 16.20 | 17.80 | 16.20 | 16.40 | 16.40 | 3,448 |
| Jan 12, 2024 | 16.20 | 16.60 | 16.20 | 16.30 | 16.30 | 23 |
| Jan 11, 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1 |
| Jan 10, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1,669 |
| Jan 9, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1,005 |
| Jan 8, 2024 | 16.30 | 16.60 | 16.30 | 16.40 | 16.40 | 50 |
| Jan 5, 2024 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 251 |
| Jan 4, 2024 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 102 |
| Jan 3, 2024 | 16.20 | 16.60 | 16.20 | 16.50 | 16.50 | 18 |
| Jan 2, 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 27 |
| Dec 29, 2023 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | 648 |
| Dec 28, 2023 | 16.30 | 16.60 | 16.20 | 16.60 | 16.60 | 2,283 |
| Dec 27, 2023 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | 521 |
| Dec 22, 2023 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 350 |
| Dec 21, 2023 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | 1,102 |
| Dec 20, 2023 | 16.10 | 16.60 | 16.10 | 16.60 | 16.60 | 8,869 |
| Dec 19, 2023 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | 89 |
| Dec 18, 2023 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 2,333 |
| Dec 15, 2023 | 16.00 | 16.70 | 16.00 | 16.60 | 16.60 | 606 |
| Dec 14, 2023 | 16.60 | 16.90 | 16.10 | 16.70 | 16.70 | 1,817 |
| Dec 13, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 672 |
| Dec 12, 2023 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 113 |
| Dec 11, 2023 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 89 |
| Dec 8, 2023 | 16.80 | 16.90 | 16.70 | 16.80 | 16.80 | 16,407 |
| Dec 7, 2023 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 470 |
| Dec 6, 2023 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 2,505 |
| Dec 5, 2023 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 4,862 |
| Dec 4, 2023 | 16.80 | 17.00 | 16.60 | 17.00 | 17.00 | 12,152 |
| Dec 1, 2023 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 2,050 |
| Nov 30, 2023 | 17.00 | 17.20 | 17.00 | 17.00 | 17.00 | 150 |
| Nov 29, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 300 |
| Nov 28, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 11,378 |
| Nov 27, 2023 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 5 |
| Nov 24, 2023 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | 1,817 |
| Nov 23, 2023 | 16.60 | 17.00 | 16.60 | 16.80 | 16.80 | 2,625 |
| Nov 22, 2023 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | 1,931 |
| Nov 21, 2023 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 770 |
| Nov 20, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Nov 17, 2023 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 105 |
| Nov 16, 2023 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 5 |
| Nov 15, 2023 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 10,505 |
| Nov 14, 2023 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 5,350 |
| Nov 13, 2023 | 16.60 | 17.00 | 16.60 | 16.70 | 16.70 | 2,095 |
| Nov 10, 2023 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 5 |
| Nov 9, 2023 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 2,143 |
| Nov 8, 2023 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 8 |
| Nov 7, 2023 | 17.10 | 17.30 | 17.00 | 17.00 | 17.00 | 3,325 |
| Nov 6, 2023 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | 1,480 |
| Nov 3, 2023 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 972 |
| Nov 2, 2023 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | 1,718 |
| Nov 1, 2023 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 5 |
| Oct 31, 2023 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 1,005 |
| Oct 30, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Oct 27, 2023 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | 152 |
| Oct 26, 2023 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 37 |
| Oct 25, 2023 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 3 |
| Oct 24, 2023 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 28 |
| Oct 23, 2023 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | 404 |
| Oct 20, 2023 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 315 |
| Oct 19, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Oct 18, 2023 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1,384 |
| Oct 17, 2023 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 125 |
| Oct 16, 2023 | 16.60 | 17.50 | 16.60 | 17.50 | 17.50 | 161 |
| Oct 13, 2023 | 17.40 | 17.50 | 17.00 | 17.50 | 17.50 | 3,602 |
| Oct 12, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 50 |
| Oct 11, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 8 |
| Oct 10, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Oct 9, 2023 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 3 |
| Oct 6, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 138 |
| Oct 5, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 69 |
| Oct 4, 2023 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 45 |
| Oct 3, 2023 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 719 |
| Oct 2, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Sep 29, 2023 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 2,500 |
| Sep 28, 2023 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 809 |
| Sep 27, 2023 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | 5,920 |
| Sep 26, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 155 |
| Sep 25, 2023 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | 2,435 |
| Sep 22, 2023 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 100 |
| Sep 21, 2023 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 2,934 |
| Sep 20, 2023 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 3,539 |
| Sep 19, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 840 |
| Sep 18, 2023 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | 12,424 |
| Sep 15, 2023 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | 2,988 |
| Sep 14, 2023 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | 151 |
| Sep 13, 2023 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 64 |
| Sep 12, 2023 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 3,633 |
| Sep 11, 2023 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 342 |
| Sep 8, 2023 | 17.40 | 17.70 | 17.40 | 17.60 | 17.60 | 33 |
| Sep 7, 2023 | 17.50 | 17.70 | 17.50 | 17.50 | 17.50 | 1,065 |
| Sep 6, 2023 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | 1,247 |
| Sep 5, 2023 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | 1,410 |
| Sep 4, 2023 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 5,311 |
| Sep 1, 2023 | 17.40 | 17.70 | 17.40 | 17.50 | 17.50 | 239 |
| Aug 31, 2023 | 17.60 | 17.80 | 17.10 | 17.80 | 17.80 | 2,423 |
| Aug 30, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 90 |
| Aug 29, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2,000 |
| Aug 28, 2023 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 1,332 |
| Aug 25, 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Aug 24, 2023 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 473 |
| Aug 23, 2023 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 154 |
| Aug 22, 2023 | 17.80 | 18.40 | 17.80 | 18.40 | 18.40 | 5,207 |
| Aug 21, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1,125 |
| Aug 18, 2023 | 17.60 | 18.20 | 17.60 | 17.80 | 17.80 | 83 |
| Aug 17, 2023 | 17.60 | 18.20 | 17.60 | 18.00 | 18.00 | 5,306 |
| Aug 16, 2023 | 17.80 | 18.40 | 17.60 | 18.40 | 18.40 | 3,815 |
| Aug 15, 2023 | 18.40 | 18.40 | 17.80 | 18.20 | 18.20 | 5,806 |
| Aug 14, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 100 |
| Aug 11, 2023 | 18.20 | 18.60 | 18.00 | 18.60 | 18.60 | 699 |
| Aug 10, 2023 | 18.20 | 18.90 | 18.20 | 18.90 | 18.90 | 2,675 |
| Aug 9, 2023 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 87 |
| Aug 8, 2023 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 593 |
| Aug 7, 2023 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 805 |
| Aug 4, 2023 | 18.40 | 19.20 | 18.40 | 18.50 | 18.50 | 10,515 |
| Aug 3, 2023 | 18.40 | 19.00 | 18.40 | 19.00 | 19.00 | 5 |
| Aug 2, 2023 | 18.80 | 19.10 | 18.80 | 19.00 | 19.00 | 115 |
| Aug 1, 2023 | 18.80 | 19.60 | 18.80 | 19.20 | 19.20 | 5,646 |
| Jul 31, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 250 |
| Jul 28, 2023 | 18.40 | 19.50 | 18.40 | 19.50 | 19.50 | 925 |
| Jul 27, 2023 | 19.40 | 19.70 | 18.50 | 19.70 | 19.70 | 850 |
| Jul 26, 2023 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 565 |
| Jul 25, 2023 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 2,306 |
| Jul 24, 2023 | 18.80 | 19.50 | 18.70 | 18.80 | 18.80 | 1,359 |
| Jul 21, 2023 | 18.90 | 19.80 | 18.90 | 18.90 | 18.90 | 305 |
| Jul 20, 2023 | 18.90 | 20.00 | 18.90 | 20.00 | 20.00 | 565 |
| Jul 19, 2023 | 19.50 | 20.20 | 19.50 | 19.50 | 19.50 | 805 |
| Jul 18, 2023 | 20.20 | 20.40 | 19.90 | 19.90 | 19.90 | 660 |
| Jul 17, 2023 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 400 |
| Jul 14, 2023 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 196 |
| Jul 13, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jul 12, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 34 |
| Jul 11, 2023 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 520 |
| Jul 10, 2023 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 10 |
| Jul 7, 2023 | 20.20 | 20.80 | 20.20 | 20.80 | 20.80 | 87 |
| Jul 6, 2023 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 84 |
| Jul 5, 2023 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 1,836 |
| Jul 4, 2023 | 20.20 | 20.60 | 20.20 | 20.40 | 20.40 | 518 |
| Jul 3, 2023 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 505 |
| Jun 30, 2023 | 20.60 | 20.80 | 20.40 | 20.80 | 20.80 | 1,593 |
| Jun 29, 2023 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | 693 |
| Jun 28, 2023 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | 2,205 |
| Jun 27, 2023 | 20.60 | 21.20 | 20.60 | 20.80 | 20.80 | 440 |
| Jun 26, 2023 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 5,762 |
| Jun 23, 2023 | 3.87 Dividend | |||||
| Jun 23, 2023 | 19.80 | 21.20 | 19.80 | 21.20 | 21.20 | 6,184 |
| Jun 22, 2023 | 23.60 | 23.80 | 23.00 | 23.80 | 19.93 | 11,178 |
| Jun 21, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 19.76 | 700 |
| Jun 20, 2023 | 23.60 | 23.80 | 23.60 | 23.60 | 19.76 | 1,073 |
| Jun 19, 2023 | 23.40 | 24.20 | 23.40 | 23.60 | 19.76 | 151 |
| Jun 16, 2023 | 23.40 | 24.40 | 23.40 | 24.00 | 20.10 | 255 |
| Jun 15, 2023 | 24.00 | 24.40 | 24.00 | 24.00 | 20.10 | 732 |
| Jun 14, 2023 | 24.00 | 24.40 | 24.00 | 24.20 | 20.26 | 1,955 |
| Jun 13, 2023 | 23.40 | 24.00 | 23.40 | 24.00 | 20.10 | 3,529 |
| Jun 12, 2023 | 23.40 | 23.60 | 23.40 | 23.60 | 19.76 | 550 |
| Jun 9, 2023 | 23.40 | 23.80 | 23.40 | 23.60 | 19.76 | 9 |
| Jun 8, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 19.93 | 840 |
| Jun 7, 2023 | 23.40 | 23.80 | 23.40 | 23.80 | 19.93 | 413 |
| Jun 6, 2023 | 23.00 | 23.40 | 23.00 | 23.20 | 19.43 | 1,203 |
| Jun 5, 2023 | 23.00 | 23.40 | 23.00 | 23.20 | 19.43 | 2,086 |
| Jun 2, 2023 | 22.80 | 23.20 | 22.80 | 23.20 | 19.43 | 90 |
| Jun 1, 2023 | 22.60 | 24.20 | 22.60 | 23.60 | 19.76 | 65 |
| May 31, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 19.26 | 1,650 |
| May 30, 2023 | 22.60 | 23.00 | 22.60 | 22.80 | 19.09 | 1,087 |
| May 29, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 19.26 | 2,394 |
| May 26, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 19.09 | 2,395 |
| May 25, 2023 | 22.60 | 22.80 | 22.60 | 22.80 | 19.09 | 193 |
| May 24, 2023 | 22.60 | 23.00 | 22.60 | 23.00 | 19.26 | 1,230 |
| May 23, 2023 | 23.00 | 23.20 | 22.80 | 22.80 | 19.09 | 3,297 |
| May 22, 2023 | 23.00 | 23.40 | 23.00 | 23.20 | 19.43 | 2,165 |
| May 19, 2023 | 23.00 | 23.40 | 23.00 | 23.20 | 19.43 | 2,883 |
| May 18, 2023 | 23.20 | 23.60 | 23.00 | 23.60 | 19.76 | 3,465 |
| May 17, 2023 | 24.40 | 24.40 | 23.60 | 23.60 | 19.76 | 9,033 |
| May 16, 2023 | 20.60 | 24.00 | 20.60 | 24.00 | 20.10 | 26,326 |
| May 15, 2023 | 20.60 | 21.20 | 20.60 | 21.20 | 17.75 | 265 |
| May 12, 2023 | 20.60 | 21.60 | 20.60 | 21.60 | 18.09 | 2,255 |
| May 11, 2023 | 20.60 | 21.20 | 20.60 | 21.20 | 17.75 | 5 |
| May 10, 2023 | 20.60 | 21.40 | 20.60 | 21.40 | 17.92 | 1,556 |
| May 9, 2023 | 20.60 | 20.80 | 20.60 | 20.80 | 17.42 | 113 |
| May 8, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 17.25 | - |
| May 5, 2023 | 20.60 | 21.00 | 20.60 | 21.00 | 17.59 | 1,130 |
| May 4, 2023 | 20.60 | 21.00 | 20.60 | 21.00 | 17.59 | 1,100 |
| May 3, 2023 | 20.60 | 21.00 | 20.60 | 20.80 | 17.42 | 84 |
| May 2, 2023 | 20.20 | 21.00 | 20.20 | 21.00 | 17.59 | 5 |
| Apr 28, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 17.92 | 2,015 |
| Apr 27, 2023 | 21.00 | 21.40 | 21.00 | 21.40 | 17.92 | 105 |
| Apr 26, 2023 | 21.00 | 21.40 | 21.00 | 21.00 | 17.59 | 432 |
| Apr 25, 2023 | 21.00 | 21.20 | 21.00 | 21.20 | 17.75 | 991 |
| Apr 24, 2023 | 21.20 | 21.40 | 21.20 | 21.20 | 17.75 | 941 |
| Apr 21, 2023 | 20.40 | 21.00 | 20.40 | 21.00 | 17.59 | 205 |
| Apr 20, 2023 | 20.40 | 21.20 | 20.40 | 21.20 | 17.75 | 10 |
| Apr 19, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 17.75 | 500 |
Related Tickers
0A2W.IL SAP SE
175.92
-1.39%
DTOL.TO D2L Inc.
8.94
-2.08%
CNSWF Constellation Software Inc.
2,669.00
-0.83%
VMEO Vimeo, Inc.
3.5300
-0.56%
DSG.TO The Descartes Systems Group Inc.
124.03
-0.10%
ENGH.TO Enghouse Systems Limited
30.51
+0.99%
OTEX.TO Open Text Corporation
48.18
+0.63%
CSU.TO Constellation Software Inc.
3,661.67
-1.04%
GRAB Grab Holdings Limited
3.3700
-0.59%
TEAM Atlassian Corporation
191.55
-1.06%