Sidetrade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | 289 |
| 2022-02-08 | 158.00 | 160.00 | 157.00 | 160.00 | 160.00 | 242 |
| 2022-02-07 | 156.50 | 158.00 | 156.50 | 158.00 | 158.00 | 120 |
| 2022-02-04 | 158.00 | 158.00 | 155.00 | 155.50 | 155.50 | 232 |
| 2022-02-03 | 156.50 | 160.00 | 156.50 | 158.00 | 158.00 | 106 |
| 2022-02-02 | 159.00 | 159.50 | 157.00 | 157.00 | 157.00 | 120 |
| 2022-02-01 | 156.00 | 159.00 | 154.00 | 157.00 | 157.00 | 343 |
| 2022-01-31 | 153.50 | 155.00 | 153.00 | 153.00 | 153.00 | 362 |
| 2022-01-28 | 156.00 | 156.00 | 152.50 | 153.50 | 153.50 | 491 |
| 2022-01-27 | 156.50 | 156.50 | 152.50 | 154.50 | 154.50 | 786 |
| 2022-01-26 | 158.00 | 162.50 | 154.00 | 158.00 | 158.00 | 26,001 |
| 2022-01-25 | 155.00 | 161.50 | 152.00 | 161.50 | 161.50 | 11,528 |
| 2022-01-24 | 155.00 | 158.50 | 153.50 | 154.00 | 154.00 | 871 |
| 2022-01-21 | 156.00 | 157.50 | 153.50 | 157.00 | 157.00 | 490 |
| 2022-01-20 | 159.00 | 159.00 | 156.00 | 158.00 | 158.00 | 157 |
| 2022-01-19 | 154.50 | 159.00 | 154.50 | 159.00 | 159.00 | 504 |
| 2022-01-18 | 161.50 | 161.50 | 151.00 | 157.00 | 157.00 | 971 |
| 2022-01-17 | 160.00 | 160.50 | 159.00 | 160.00 | 160.00 | 60 |
| 2022-01-14 | 159.50 | 163.50 | 159.50 | 161.50 | 161.50 | 334 |
| 2022-01-13 | 160.50 | 161.00 | 159.00 | 160.00 | 160.00 | 65 |
| 2022-01-12 | 160.50 | 164.00 | 158.00 | 159.50 | 159.50 | 658 |
| 2022-01-11 | 161.50 | 163.00 | 160.00 | 161.50 | 161.50 | 754 |
| 2022-01-10 | 168.50 | 168.50 | 158.00 | 159.00 | 159.00 | 904 |
| 2022-01-07 | 169.00 | 169.50 | 163.50 | 168.00 | 168.00 | 353 |
| 2022-01-06 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | 222 |
| 2022-01-05 | 172.00 | 173.00 | 170.50 | 170.50 | 170.50 | 683 |
| 2022-01-04 | 172.00 | 174.50 | 170.00 | 172.00 | 172.00 | 725 |
| 2022-01-03 | 173.00 | 173.00 | 171.50 | 172.00 | 172.00 | 38 |
| 2021-12-31 | 171.00 | 171.50 | 170.50 | 171.50 | 171.50 | 90 |
| 2021-12-30 | 170.00 | 171.00 | 168.50 | 170.00 | 170.00 | 639 |
| 2021-12-29 | 166.00 | 172.50 | 166.00 | 169.00 | 169.00 | 924 |
| 2021-12-28 | 163.50 | 165.50 | 163.50 | 164.50 | 164.50 | 2,465 |
| 2021-12-27 | 164.50 | 166.00 | 164.50 | 165.00 | 165.00 | 112 |
| 2021-12-24 | 165.50 | 166.50 | 165.00 | 166.00 | 166.00 | 76 |
| 2021-12-23 | 166.00 | 166.00 | 165.00 | 165.50 | 165.50 | 20 |
| 2021-12-22 | 166.00 | 166.00 | 165.50 | 166.00 | 166.00 | 238 |
| 2021-12-21 | 164.00 | 166.50 | 164.00 | 166.00 | 166.00 | 552 |
| 2021-12-20 | 158.50 | 163.50 | 158.50 | 163.50 | 163.50 | 665 |
| 2021-12-17 | 161.50 | 162.00 | 155.50 | 158.50 | 158.50 | 7,256 |
| 2021-12-16 | 162.00 | 162.50 | 160.50 | 161.50 | 161.50 | 2,858 |
| 2021-12-15 | 161.50 | 163.00 | 158.50 | 162.50 | 162.50 | 5,678 |
| 2021-12-14 | 167.50 | 168.00 | 160.50 | 161.00 | 161.00 | 1,461 |
| 2021-12-13 | 162.00 | 168.00 | 160.00 | 167.50 | 167.50 | 6,297 |
| 2021-12-10 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 4,306 |
| 2021-12-09 | 162.00 | 162.00 | 160.00 | 161.00 | 161.00 | 5,267 |
| 2021-12-08 | 161.00 | 163.50 | 158.50 | 162.00 | 162.00 | 9,553 |
| 2021-12-07 | 160.00 | 160.00 | 157.50 | 159.00 | 159.00 | 5,540 |
| 2021-12-06 | 160.50 | 160.50 | 156.50 | 160.00 | 160.00 | 3,906 |
| 2021-12-03 | 166.00 | 166.00 | 158.00 | 158.00 | 158.00 | 3,394 |
| 2021-12-02 | 171.00 | 171.00 | 165.50 | 165.50 | 165.50 | 316 |
| 2021-12-01 | 171.50 | 173.00 | 168.00 | 170.00 | 170.00 | 1,038 |
| 2021-11-30 | 170.50 | 173.50 | 170.50 | 172.00 | 172.00 | 2,711 |
| 2021-11-29 | 173.00 | 173.00 | 171.00 | 172.00 | 172.00 | 85 |
| 2021-11-26 | 171.00 | 174.50 | 156.00 | 173.50 | 173.50 | 1,210 |
| 2021-11-25 | 172.50 | 174.50 | 171.00 | 171.00 | 171.00 | 286 |
| 2021-11-24 | 171.50 | 175.00 | 171.50 | 174.50 | 174.50 | 288 |
| 2021-11-23 | 179.00 | 179.00 | 171.00 | 171.00 | 171.00 | 977 |
| 2021-11-22 | 178.50 | 178.50 | 176.00 | 176.00 | 176.00 | 150 |
| 2021-11-19 | 176.50 | 177.00 | 176.50 | 176.50 | 176.50 | 156 |
| 2021-11-18 | 178.00 | 178.50 | 176.50 | 176.50 | 176.50 | 30 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.