XETRA - Delayed Quote • EUR
3U Holding AG (UUU.DE)
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 | 2.0800 | 2.1400 | 2.0700 | 2.0700 | 2.0700 | 28,507 |
Apr 25, 2024 | 2.0750 | 2.1700 | 2.0200 | 2.0900 | 2.0900 | 33,110 |
Apr 24, 2024 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 26,306 |
Apr 23, 2024 | 2.0400 | 2.2200 | 2.0200 | 2.1650 | 2.1650 | 42,691 |
Apr 22, 2024 | 2.0400 | 2.0400 | 2.0050 | 2.0050 | 2.0050 | 11,912 |
Apr 19, 2024 | 1.8980 | 2.0550 | 1.8700 | 2.0150 | 2.0150 | 82,795 |
Apr 18, 2024 | 1.8400 | 1.8980 | 1.8360 | 1.8700 | 1.8700 | 19,260 |
Apr 17, 2024 | 1.8200 | 1.8720 | 1.8160 | 1.8360 | 1.8360 | 15,002 |
Apr 16, 2024 | 1.8400 | 1.8740 | 1.7940 | 1.8440 | 1.8440 | 23,929 |
Apr 15, 2024 | 1.8800 | 1.8800 | 1.7720 | 1.8060 | 1.8060 | 31,027 |
Apr 12, 2024 | 1.8000 | 1.8360 | 1.7740 | 1.8360 | 1.8360 | 31,983 |
Apr 11, 2024 | 1.7740 | 1.8500 | 1.7620 | 1.8160 | 1.8160 | 53,236 |
Apr 10, 2024 | 1.8020 | 1.8560 | 1.7660 | 1.7880 | 1.7880 | 32,375 |
Apr 9, 2024 | 1.7500 | 1.8600 | 1.7500 | 1.8500 | 1.8500 | 19,368 |
Apr 8, 2024 | 1.7300 | 1.7700 | 1.7280 | 1.7480 | 1.7480 | 7,319 |
Apr 5, 2024 | 1.7160 | 1.7660 | 1.7060 | 1.7440 | 1.7440 | 11,967 |
Apr 4, 2024 | 1.6820 | 1.7500 | 1.6820 | 1.7500 | 1.7500 | 23,090 |
Apr 3, 2024 | 1.7700 | 1.7700 | 1.7420 | 1.7700 | 1.7700 | 3,385 |
Apr 2, 2024 | 1.7780 | 1.7780 | 1.7000 | 1.7560 | 1.7560 | 24,008 |
Mar 28, 2024 | 1.7950 | 1.8000 | 1.7050 | 1.7050 | 1.7050 | 6,804 |
Mar 27, 2024 | 1.7750 | 1.7800 | 1.7000 | 1.7750 | 1.7750 | 22,628 |
Mar 26, 2024 | 1.7600 | 1.7600 | 1.7300 | 1.7350 | 1.7350 | 1,406 |
Mar 25, 2024 | 1.7350 | 1.7650 | 1.7300 | 1.7400 | 1.7400 | 16,757 |
Mar 22, 2024 | 1.7400 | 1.7450 | 1.7100 | 1.7400 | 1.7400 | 4,260 |
Mar 21, 2024 | 1.7700 | 1.7700 | 1.7050 | 1.7100 | 1.7100 | 16,758 |
Mar 20, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7600 | 1.7600 | 29,915 |
Mar 19, 2024 | 1.7850 | 1.8650 | 1.7500 | 1.7800 | 1.7800 | 6,899 |
Mar 18, 2024 | 1.8300 | 1.8700 | 1.7850 | 1.8250 | 1.8250 | 9,141 |
Mar 15, 2024 | 1.8300 | 1.8300 | 1.7750 | 1.8000 | 1.8000 | 981 |
Mar 14, 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8150 | 1.8150 | 8,594 |
Mar 13, 2024 | 1.7900 | 1.8250 | 1.7900 | 1.8100 | 1.8100 | 23,311 |
Mar 12, 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7850 | 1.7850 | 37,757 |
Mar 11, 2024 | 1.8100 | 1.8550 | 1.8100 | 1.8200 | 1.8200 | 17,064 |
Mar 8, 2024 | 1.8300 | 1.8450 | 1.7500 | 1.7950 | 1.7950 | 17,705 |
Mar 7, 2024 | 1.8750 | 1.9000 | 1.8250 | 1.8650 | 1.8650 | 19,564 |
Mar 6, 2024 | 1.8650 | 1.8750 | 1.8250 | 1.8750 | 1.8750 | 5,658 |
Mar 5, 2024 | 1.8250 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 2,509 |
Mar 4, 2024 | 1.8700 | 1.9000 | 1.8500 | 1.8500 | 1.8500 | 34,033 |
Mar 1, 2024 | 1.9250 | 1.9450 | 1.8700 | 1.8700 | 1.8700 | 1,399 |
Feb 29, 2024 | 1.9300 | 1.9450 | 1.9050 | 1.9400 | 1.9400 | 2,575 |
Feb 28, 2024 | 1.9350 | 1.9350 | 1.8650 | 1.9000 | 1.9000 | 12,839 |
Feb 27, 2024 | 1.8700 | 1.9350 | 1.8700 | 1.9350 | 1.9350 | 613 |
Feb 26, 2024 | 1.8650 | 1.9400 | 1.8550 | 1.8600 | 1.8600 | 18,100 |
Feb 23, 2024 | 1.9000 | 1.9050 | 1.8650 | 1.8700 | 1.8700 | 7,366 |
Feb 22, 2024 | 1.9400 | 1.9400 | 1.9100 | 1.9300 | 1.9300 | 11,287 |
Feb 21, 2024 | 1.9050 | 1.9400 | 1.9050 | 1.9400 | 1.9400 | 3,220 |
Feb 20, 2024 | 1.9650 | 1.9650 | 1.9300 | 1.9300 | 1.9300 | 4,180 |
Feb 19, 2024 | 1.9600 | 1.9650 | 1.9000 | 1.9000 | 1.9000 | 12,117 |
Feb 16, 2024 | 1.9650 | 1.9650 | 1.9150 | 1.9450 | 1.9450 | 7,188 |
Feb 15, 2024 | 1.9500 | 1.9500 | 1.9050 | 1.9050 | 1.9050 | 562 |
Feb 14, 2024 | 1.9250 | 1.9350 | 1.8750 | 1.9350 | 1.9350 | 7,845 |
Feb 13, 2024 | 1.9150 | 1.9650 | 1.9000 | 1.9000 | 1.9000 | 20,216 |
Feb 12, 2024 | 1.9000 | 1.9150 | 1.8700 | 1.9150 | 1.9150 | 500 |
Feb 9, 2024 | 2.0400 | 2.0400 | 1.9050 | 1.9450 | 1.9450 | 13,969 |
Feb 8, 2024 | 1.9600 | 1.9800 | 1.9500 | 1.9800 | 1.9800 | 1,510 |
Feb 7, 2024 | 1.9550 | 1.9650 | 1.9150 | 1.9650 | 1.9650 | 22,603 |
Feb 6, 2024 | 1.9950 | 2.0100 | 1.9350 | 1.9600 | 1.9600 | 8,877 |
Feb 5, 2024 | 2.0700 | 2.0700 | 1.9500 | 1.9500 | 1.9500 | 23,023 |
Feb 2, 2024 | 2.1000 | 2.1500 | 2.0300 | 2.1000 | 2.1000 | 45,995 |
Feb 1, 2024 | 2.0900 | 2.0900 | 2.0400 | 2.0900 | 2.0900 | 11,462 |
Jan 31, 2024 | 2.0400 | 2.0600 | 2.0200 | 2.0600 | 2.0600 | 19,975 |
Jan 30, 2024 | 1.9400 | 2.0100 | 1.8550 | 2.0100 | 2.0100 | 38,346 |
Jan 29, 2024 | 1.8250 | 1.9700 | 1.7800 | 1.9300 | 1.9300 | 22,527 |
Jan 26, 2024 | 1.8250 | 1.8850 | 1.8100 | 1.8100 | 1.8100 | 48,169 |
Jan 25, 2024 | 1.8950 | 1.9000 | 1.8250 | 1.8550 | 1.8550 | 28,281 |
Jan 24, 2024 | 1.9150 | 1.9800 | 1.9000 | 1.9050 | 1.9050 | 23,600 |
Jan 23, 2024 | 1.9050 | 1.9850 | 1.9050 | 1.9850 | 1.9850 | 901 |
Jan 22, 2024 | 1.9850 | 1.9850 | 1.9000 | 1.9550 | 1.9550 | 55,840 |
Jan 19, 2024 | 1.9950 | 2.0000 | 1.9300 | 1.9700 | 1.9700 | 38,341 |
Jan 18, 2024 | 2.0100 | 2.0200 | 1.9800 | 2.0000 | 2.0000 | 11,232 |
Jan 17, 2024 | 2.0100 | 2.0300 | 1.9900 | 2.0100 | 2.0100 | 25,672 |
Jan 16, 2024 | 2.0400 | 2.0500 | 2.0100 | 2.0300 | 2.0300 | 17,082 |
Jan 15, 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0300 | 2.0300 | 17,130 |
Jan 12, 2024 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | 2.0400 | 27,532 |
Jan 11, 2024 | 2.0400 | 2.0900 | 2.0400 | 2.0600 | 2.0600 | 13,183 |
Jan 10, 2024 | 2.0600 | 2.0700 | 2.0300 | 2.0700 | 2.0700 | 28,916 |
Jan 9, 2024 | 2.0500 | 2.0900 | 2.0500 | 2.0700 | 2.0700 | 20,454 |
Jan 8, 2024 | 2.1000 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | 13,991 |
Jan 5, 2024 | 2.0700 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 15,691 |
Jan 4, 2024 | 2.0900 | 2.1200 | 2.0700 | 2.0800 | 2.0800 | 19,216 |
Jan 3, 2024 | 2.1100 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | 15,423 |
Jan 2, 2024 | 2.0700 | 2.1500 | 2.0600 | 2.1000 | 2.1000 | 25,460 |
Dec 29, 2023 | 2.0400 | 2.0700 | 2.0200 | 2.0500 | 2.0500 | 6,565 |
Dec 28, 2023 | 2.0600 | 2.1400 | 2.0000 | 2.0600 | 2.0600 | 134,641 |
Dec 27, 2023 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 8,530 |
Dec 22, 2023 | 2.0300 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 14,620 |
Dec 21, 2023 | 2.0300 | 2.0700 | 2.0300 | 2.0600 | 2.0600 | 12,238 |
Dec 20, 2023 | 2.0000 | 2.0700 | 1.9900 | 2.0700 | 2.0700 | 32,711 |
Dec 19, 2023 | 2.0200 | 2.0300 | 2.0000 | 2.0200 | 2.0200 | 9,216 |
Dec 18, 2023 | 2.0100 | 2.0300 | 1.9900 | 2.0200 | 2.0200 | 18,902 |
Dec 15, 2023 | 2.0300 | 2.0600 | 2.0100 | 2.0200 | 2.0200 | 16,031 |
Dec 14, 2023 | 2.0300 | 2.0900 | 2.0300 | 2.0900 | 2.0900 | 25,259 |
Dec 13, 2023 | 2.0800 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 13,010 |
Dec 12, 2023 | 2.0500 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 15,297 |
Dec 11, 2023 | 2.0500 | 2.0900 | 2.0100 | 2.0900 | 2.0900 | 31,902 |
Dec 8, 2023 | 2.1100 | 2.1100 | 2.0400 | 2.0700 | 2.0700 | 32,037 |
Dec 7, 2023 | 2.1000 | 2.1100 | 2.0700 | 2.0900 | 2.0900 | 6,915 |
Dec 6, 2023 | 2.0600 | 2.1100 | 2.0600 | 2.1000 | 2.1000 | 12,975 |
Dec 5, 2023 | 2.0300 | 2.1400 | 2.0200 | 2.1300 | 2.1300 | 13,550 |
Dec 4, 2023 | 2.0000 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 16,109 |
Dec 1, 2023 | 2.0900 | 2.0900 | 1.9850 | 2.0300 | 2.0300 | 29,958 |
Nov 30, 2023 | 2.2300 | 2.2300 | 2.0400 | 2.1300 | 2.1300 | 42,446 |
Nov 29, 2023 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 2.1500 | 10,200 |
Nov 28, 2023 | 2.1800 | 2.2200 | 2.1800 | 2.2100 | 2.2100 | 5,087 |
Nov 27, 2023 | 2.2400 | 2.2400 | 2.1700 | 2.2100 | 2.2100 | 6,585 |
Nov 24, 2023 | 2.1800 | 2.2200 | 2.1700 | 2.2100 | 2.2100 | 30,375 |
Nov 23, 2023 | 2.2300 | 2.2300 | 2.2000 | 2.2200 | 2.2200 | 13,527 |
Nov 22, 2023 | 2.2900 | 2.2900 | 2.2200 | 2.2500 | 2.2500 | 2,106 |
Nov 21, 2023 | 2.2300 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 9,232 |
Nov 20, 2023 | 2.3000 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 2,398 |
Nov 17, 2023 | 2.3100 | 2.3100 | 2.2500 | 2.3000 | 2.3000 | 14,287 |
Nov 16, 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3300 | 2.3300 | 5,621 |
Nov 15, 2023 | 2.2900 | 2.3200 | 2.2500 | 2.3200 | 2.3200 | 9,567 |
Nov 14, 2023 | 2.3200 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 14,098 |
Nov 13, 2023 | 2.2700 | 2.3700 | 2.2600 | 2.2600 | 2.2600 | 29,731 |
Nov 10, 2023 | 2.3500 | 2.3500 | 2.2700 | 2.3300 | 2.3300 | 841 |
Nov 9, 2023 | 2.3100 | 2.3500 | 2.2600 | 2.3400 | 2.3400 | 7,643 |
Nov 8, 2023 | 2.3500 | 2.3500 | 2.3000 | 2.3100 | 2.3100 | 11,092 |
Nov 7, 2023 | 2.3200 | 2.3800 | 2.2700 | 2.3800 | 2.3800 | 4,801 |
Nov 6, 2023 | 2.2500 | 2.3100 | 2.2400 | 2.2500 | 2.2500 | 25,337 |
Nov 3, 2023 | 2.2700 | 2.3100 | 2.1900 | 2.3000 | 2.3000 | 10,744 |
Nov 2, 2023 | 2.3200 | 2.3200 | 2.2500 | 2.2600 | 2.2600 | 7,179 |
Nov 1, 2023 | 2.3000 | 2.3700 | 2.2600 | 2.3700 | 2.3700 | 5,025 |
Oct 31, 2023 | 2.3400 | 2.3900 | 2.3000 | 2.3400 | 2.3400 | 7,199 |
Oct 30, 2023 | 2.3700 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 4,538 |
Oct 27, 2023 | 2.3300 | 2.3700 | 2.3000 | 2.3700 | 2.3700 | 28,605 |
Oct 26, 2023 | 2.3600 | 2.3600 | 2.3300 | 2.3500 | 2.3500 | 17,114 |
Oct 25, 2023 | 2.3500 | 2.3800 | 2.3500 | 2.3600 | 2.3600 | 4,235 |
Oct 24, 2023 | 2.3700 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 11,370 |
Oct 23, 2023 | 2.3900 | 2.3900 | 2.3500 | 2.3600 | 2.3600 | 20,959 |
Oct 20, 2023 | 2.3800 | 2.3900 | 2.3700 | 2.3900 | 2.3900 | 13,598 |
Oct 19, 2023 | 2.4000 | 2.4000 | 2.3800 | 2.3800 | 2.3800 | 67,407 |
Oct 18, 2023 | 2.3700 | 2.3900 | 2.3700 | 2.3700 | 2.3700 | 6,033 |
Oct 17, 2023 | 2.3700 | 2.3800 | 2.3700 | 2.3700 | 2.3700 | 10,261 |
Oct 16, 2023 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 10,632 |
Oct 13, 2023 | 2.3900 | 2.3900 | 2.3600 | 2.3900 | 2.3900 | 7,713 |
Oct 12, 2023 | 2.3600 | 2.3900 | 2.3500 | 2.3700 | 2.3700 | 14,020 |
Oct 11, 2023 | 2.3900 | 2.3900 | 2.3600 | 2.3600 | 2.3600 | 13,322 |
Oct 10, 2023 | 2.4000 | 2.4000 | 2.3600 | 2.3800 | 2.3800 | 11,924 |
Oct 9, 2023 | 2.4100 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | 17,923 |
Oct 6, 2023 | 2.3700 | 2.4100 | 2.3200 | 2.3600 | 2.3600 | 23,700 |
Oct 5, 2023 | 2.3100 | 2.3700 | 2.3100 | 2.3300 | 2.3300 | 20,498 |
Oct 4, 2023 | 2.3600 | 2.3600 | 2.3100 | 2.3300 | 2.3300 | 60,407 |
Oct 3, 2023 | 2.3800 | 2.4000 | 2.3600 | 2.3600 | 2.3600 | 5,993 |
Oct 2, 2023 | 2.3700 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 12,801 |
Sep 29, 2023 | 2.3800 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 15,514 |
Sep 28, 2023 | 2.3800 | 2.4100 | 2.3500 | 2.3500 | 2.3500 | - |
Sep 27, 2023 | 2.4000 | 2.4300 | 2.3700 | 2.3800 | 2.3800 | 27,561 |
Sep 26, 2023 | 2.3800 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 51,414 |
Sep 25, 2023 | 2.3800 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 26,636 |
Sep 22, 2023 | 2.2500 | 2.4000 | 2.1900 | 2.3600 | 2.3600 | 117,159 |
Sep 21, 2023 | 2.2000 | 2.2700 | 2.1800 | 2.1800 | 2.1800 | 28,619 |
Sep 20, 2023 | 2.2600 | 2.2700 | 2.2100 | 2.2500 | 2.2500 | 6,856 |
Sep 19, 2023 | 2.2300 | 2.2800 | 2.2000 | 2.2100 | 2.2100 | 18,454 |
Sep 18, 2023 | 2.2100 | 2.2800 | 2.2100 | 2.2200 | 2.2200 | 23,340 |
Sep 15, 2023 | 2.2200 | 2.2600 | 2.1900 | 2.2500 | 2.2500 | 17,724 |
Sep 14, 2023 | 2.2100 | 2.2400 | 2.1900 | 2.1900 | 2.1900 | 29,964 |
Sep 13, 2023 | 2.2900 | 2.3000 | 2.2100 | 2.2500 | 2.2500 | 34,185 |
Sep 12, 2023 | 2.2900 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | 19,077 |
Sep 11, 2023 | 2.2900 | 2.3100 | 2.2700 | 2.2800 | 2.2800 | 49,423 |
Sep 8, 2023 | 2.3000 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 48,691 |
Sep 7, 2023 | 2.3200 | 2.3200 | 2.2700 | 2.2900 | 2.2900 | 27,939 |
Sep 6, 2023 | 2.3000 | 2.3300 | 2.2700 | 2.2700 | 2.2700 | 39,185 |
Sep 5, 2023 | 2.3100 | 2.3200 | 2.2900 | 2.2900 | 2.2900 | 20,963 |
Sep 4, 2023 | 2.3100 | 2.3400 | 2.2900 | 2.3200 | 2.3200 | 32,572 |
Sep 1, 2023 | 2.3400 | 2.3500 | 2.2900 | 2.2900 | 2.2900 | 27,647 |
Aug 31, 2023 | 2.2800 | 2.3600 | 2.2800 | 2.3400 | 2.3400 | 47,133 |
Aug 30, 2023 | 2.2600 | 2.3000 | 2.2500 | 2.2700 | 2.2700 | 26,869 |
Aug 29, 2023 | 2.2900 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 29,706 |
Aug 28, 2023 | 2.2900 | 2.3500 | 2.2700 | 2.2900 | 2.2900 | 21,256 |
Aug 25, 2023 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | 2.3500 | 7,177 |
Aug 24, 2023 | 2.3800 | 2.3800 | 2.3200 | 2.3400 | 2.3400 | 10,076 |
Aug 23, 2023 | 2.3000 | 2.3600 | 2.3000 | 2.3500 | 2.3500 | 7,028 |
Aug 22, 2023 | 2.3700 | 2.3700 | 2.2600 | 2.3200 | 2.3200 | 39,003 |
Aug 21, 2023 | 2.4600 | 2.4700 | 2.3900 | 2.3900 | 2.3900 | 16,637 |
Aug 18, 2023 | 2.4800 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 16,378 |
Aug 17, 2023 | 2.4800 | 2.5100 | 2.4800 | 2.5000 | 2.5000 | 17,031 |
Aug 16, 2023 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | 2.4800 | 2,560 |
Aug 15, 2023 | 2.5200 | 2.5300 | 2.4900 | 2.5100 | 2.5100 | 6,121 |
Aug 14, 2023 | 2.5200 | 2.5500 | 2.4600 | 2.5100 | 2.5100 | 53,349 |
Aug 11, 2023 | 2.5100 | 2.6000 | 2.4800 | 2.6000 | 2.6000 | 16,127 |
Aug 10, 2023 | 2.5000 | 2.5100 | 2.4700 | 2.4800 | 2.4800 | 7,890 |
Aug 9, 2023 | 2.4300 | 2.5300 | 2.4300 | 2.4900 | 2.4900 | 7,511 |
Aug 8, 2023 | 2.5800 | 2.5800 | 2.4900 | 2.5400 | 2.5400 | 13,103 |
Aug 7, 2023 | 2.5400 | 2.5600 | 2.4900 | 2.5400 | 2.5400 | 19,698 |
Aug 4, 2023 | 2.5400 | 2.5700 | 2.4700 | 2.5300 | 2.5300 | 55,745 |
Aug 3, 2023 | 2.5600 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | 25,342 |
Aug 2, 2023 | 2.6100 | 2.6100 | 2.5500 | 2.5900 | 2.5900 | 8,821 |
Aug 1, 2023 | 2.6000 | 2.6100 | 2.5400 | 2.6100 | 2.6100 | 20,173 |
Jul 31, 2023 | 2.6000 | 2.6000 | 2.5400 | 2.5600 | 2.5600 | 8,452 |
Jul 28, 2023 | 2.6600 | 2.6600 | 2.5200 | 2.5700 | 2.5700 | 32,781 |
Jul 27, 2023 | 2.6500 | 2.7100 | 2.6500 | 2.6600 | 2.6600 | 24,570 |
Jul 26, 2023 | 2.7200 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 15,762 |
Jul 25, 2023 | 2.6900 | 2.7200 | 2.6500 | 2.6900 | 2.6900 | 30,626 |
Jul 24, 2023 | 2.7100 | 2.7500 | 2.7100 | 2.7300 | 2.7300 | 17,569 |
Jul 21, 2023 | 2.7100 | 2.7700 | 2.7100 | 2.7100 | 2.7100 | - |
Jul 20, 2023 | 2.7600 | 2.7800 | 2.7200 | 2.7200 | 2.7200 | 50,603 |
Jul 19, 2023 | 2.7200 | 2.7800 | 2.7000 | 2.7700 | 2.7700 | 27,387 |
Jul 18, 2023 | 2.7300 | 2.7900 | 2.6900 | 2.7100 | 2.7100 | 38,835 |
Jul 17, 2023 | 2.6600 | 2.8100 | 2.6100 | 2.7600 | 2.7600 | 101,746 |
Jul 14, 2023 | 2.6700 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 90,029 |
Jul 13, 2023 | 2.2900 | 2.7100 | 2.2700 | 2.6400 | 2.6400 | 243,634 |
Jul 12, 2023 | 2.2800 | 2.3200 | 2.2700 | 2.2800 | 2.2800 | 20,732 |
Jul 11, 2023 | 2.2400 | 2.3200 | 2.2200 | 2.2800 | 2.2800 | 43,498 |
Jul 10, 2023 | 2.2000 | 2.2400 | 2.1900 | 2.2100 | 2.2100 | 58,162 |
Jul 7, 2023 | 2.2100 | 2.2200 | 2.1700 | 2.2000 | 2.2000 | 73,391 |
Jul 6, 2023 | 2.2200 | 2.2300 | 2.2100 | 2.2100 | 2.2100 | 48,616 |
Jul 5, 2023 | 2.2100 | 2.2400 | 2.2100 | 2.2200 | 2.2200 | 48,974 |
Jul 4, 2023 | 2.2500 | 2.2600 | 2.2100 | 2.2100 | 2.2100 | 54,627 |
Jul 3, 2023 | 2.3100 | 2.3400 | 2.2000 | 2.2200 | 2.2200 | 70,304 |
Jun 30, 2023 | 2.3200 | 2.3400 | 2.3000 | 2.3000 | 2.3000 | 45,100 |
Jun 29, 2023 | 2.3200 | 2.3600 | 2.3000 | 2.3200 | 2.3200 | 30,632 |
Jun 28, 2023 | 2.3600 | 2.3700 | 2.3000 | 2.3000 | 2.3000 | 104,020 |
Jun 27, 2023 | 2.4400 | 2.4400 | 2.3300 | 2.3400 | 2.3400 | 45,194 |
Jun 26, 2023 | 2.3600 | 2.4700 | 2.3300 | 2.4400 | 2.4400 | 62,571 |
Jun 23, 2023 | 2.3700 | 2.3800 | 2.3500 | 2.3500 | 2.3500 | 31,423 |
Jun 22, 2023 | 2.4000 | 2.4200 | 2.3700 | 2.3800 | 2.3800 | 43,921 |
Jun 21, 2023 | 2.4300 | 2.4600 | 2.4000 | 2.4100 | 2.4100 | 45,029 |
Jun 20, 2023 | 2.4900 | 2.4900 | 2.3800 | 2.4300 | 2.4300 | 82,480 |
Jun 19, 2023 | 2.4100 | 2.5000 | 2.4100 | 2.4300 | 2.4300 | 85,724 |
Jun 16, 2023 | 2.4800 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 74,757 |
Jun 15, 2023 | 2.5000 | 2.5100 | 2.4600 | 2.4800 | 2.4800 | 73,189 |
Jun 14, 2023 | 2.5600 | 2.5700 | 2.5000 | 2.5200 | 2.5200 | 133,355 |
Jun 13, 2023 | 2.5700 | 2.6000 | 2.5600 | 2.5700 | 2.5700 | 62,602 |
Jun 12, 2023 | 2.6600 | 2.6600 | 2.5300 | 2.5700 | 2.5700 | 97,464 |
Jun 9, 2023 | 2.7100 | 2.7100 | 2.5300 | 2.6500 | 2.6500 | 239,888 |
Jun 8, 2023 | 2.7100 | 2.7500 | 2.7000 | 2.7400 | 2.7400 | 53,820 |
Jun 7, 2023 | 2.8000 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 74,619 |
Jun 6, 2023 | 2.7700 | 2.8400 | 2.7700 | 2.8000 | 2.8000 | 45,159 |
Jun 5, 2023 | 2.8500 | 2.8500 | 2.7300 | 2.8100 | 2.8100 | 150,630 |
Jun 2, 2023 | 2.8500 | 2.8800 | 2.7900 | 2.7900 | 2.7900 | 93,931 |
Jun 1, 2023 | 2.8400 | 2.8900 | 2.8000 | 2.8600 | 2.8600 | 102,735 |
May 31, 2023 | 2.8100 | 2.8400 | 2.7800 | 2.8400 | 2.8400 | 67,027 |
May 30, 2023 | 2.9100 | 2.9300 | 2.8200 | 2.8300 | 2.8300 | 63,413 |
May 29, 2023 | 2.9000 | 2.9400 | 2.8500 | 2.8900 | 2.8900 | 80,926 |
May 26, 2023 | 2.8400 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 70,264 |
May 25, 2023 | 2.7700 | 2.9300 | 2.7500 | 2.8300 | 2.8300 | 215,568 |
May 24, 2023 | 2.6300 | 2.7500 | 2.6300 | 2.7200 | 2.7200 | 126,829 |
May 23, 2023 | 2.7300 | 2.7300 | 2.5800 | 2.6100 | 2.6100 | 125,439 |
May 22, 2023 | 2.8500 | 2.8900 | 2.7200 | 2.7300 | 2.7300 | 136,327 |
May 19, 2023 | 2.8900 | 2.9400 | 2.8000 | 2.8500 | 2.8500 | 413,432 |
May 18, 2023 | 2.7200 | 3.0900 | 2.6900 | 2.9300 | 2.9300 | 366,963 |
May 17, 2023 | 3.0800 | 3.2100 | 2.6500 | 2.6900 | 2.6900 | 881,546 |
May 16, 2023 | 3.2000 Dividend | |||||
May 16, 2023 | 2.5800 | 3.1200 | 2.5200 | 3.0700 | 3.0700 | 1,243,675 |
May 15, 2023 | 5.2000 | 5.2600 | 5.0600 | 5.1000 | 1.9000 | 731,259 |
May 12, 2023 | 5.3000 | 5.3000 | 5.1400 | 5.2400 | 1.9522 | 271,397 |
May 11, 2023 | 5.3000 | 5.3800 | 5.2800 | 5.3600 | 1.9969 | 228,216 |
May 10, 2023 | 5.4400 | 5.4400 | 5.3000 | 5.3800 | 2.0043 | 149,845 |
May 9, 2023 | 5.4200 | 5.4600 | 5.3800 | 5.4600 | 2.0341 | 118,193 |
May 8, 2023 | 5.4000 | 5.4200 | 5.3400 | 5.4200 | 2.0192 | 231,245 |
May 5, 2023 | 5.4000 | 5.4000 | 5.3200 | 5.3800 | 2.0043 | 60,128 |
May 4, 2023 | 5.3800 | 5.4000 | 5.3200 | 5.3800 | 2.0043 | 92,292 |
May 3, 2023 | 5.5200 | 5.5800 | 5.3800 | 5.4200 | 2.0192 | 115,968 |
May 2, 2023 | 5.5200 | 5.5800 | 5.4400 | 5.5000 | 2.0490 | 127,408 |
Apr 28, 2023 | 5.4400 | 5.4800 | 5.3800 | 5.4400 | 2.0267 | 62,748 |
Apr 27, 2023 | 5.4200 | 5.4400 | 5.3200 | 5.4200 | 2.0192 | 68,925 |
Apr 26, 2023 | 5.4200 | 5.4600 | 5.3400 | 5.4400 | 2.0267 | 97,447 |
Related Tickers
SRAD.L Stelrad Group PLC
128.50
0.00%
AWI Armstrong World Industries, Inc.
116.98
+1.05%
TPK.L Travis Perkins plc
766.00
+6.46%
GEBN.SW Geberit AG
495.50
+2.55%
TREX Trex Company, Inc.
90.53
+1.25%
CSL Carlisle Companies Incorporated
400.56
+4.85%
BLDR Builders FirstSource, Inc.
187.66
+1.30%
CARR Carrier Global Corporation
60.50
+1.15%