Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	EEX	6.00	6.025	5.91	6.00		35,104	599	5.58	9.00
2024-05-16	Z	EEX	5.89	6.07	5.7284	6.00	0.095	92,049	438	5.17	7.54
2024-05-15	Z	EEX	5.94	6.04	5.55	5.89	0.01	40,715	316	3.64	7.57
2024-05-14	Z	EEX	6.01	6.04	5.86	5.90		47,974	373	3.64	7.57
2024-05-13	Z	EEX	5.69	6.09	5.69	5.92	0.21	59,336	424	3.64	7.57
2024-05-10	Z	EEX	5.85	5.85	5.57	5.70	-0.16	63,812	521	5.08	6.40
2024-05-09	Z	EEX	5.77	5.92	5.70	5.87	0.09	45,521	311	3.66	7.54
2024-05-08	Z	EEX	5.70	6.05	5.70	5.83	0.06	39,591	338	3.66	7.54
2024-05-07	Z	EEX	5.67	5.84	5.63	5.75	-0.10	36,004	200	3.66	7.51
2024-05-06	Z	EEX	5.95	5.95	5.725	5.80	-0.20	21,422	143	3.66	7.54
2024-05-03	Z	EEX	6.01	6.13	5.80	5.95	0.085	41,826	632	3.66	7.50
2024-05-02	Z	EEX	5.89	5.99	5.81	5.92	-0.0159	27,936	129	3.64	8.17
2024-05-01	Z	EEX	5.70	5.955	5.67	5.88	0.04	28,892	167	3.66	6.69
2024-04-30	Z	EEX	5.56	5.79	5.4901	5.75	0.115	45,312	258	3.66	6.69
2024-04-29	Z	EEX	5.79	5.79	5.54	5.65	-0.15	25,341	118	3.66	6.30
2024-04-26	Z	EEX	5.97	5.97	5.815	5.86	-0.02	12,758	101	3.66	7.54
2024-04-25	Z	EEX	5.73	5.90	5.72	5.90	0.025	29,245	162	3.64	9.36
2024-04-24	Z	EEX	5.82	5.94	5.74	5.85	0.05	19,919	114	3.64	9.40
2024-04-23	Z	EEX	6.10	6.14	5.71	5.85	-0.21	29,922	108	3.64	6.03
2024-04-22	Z	EEX	6.15	6.24	6.03	6.07	0.06	10,843	87	3.66	9.00
2024-04-19	Z	EEX	5.96	6.28	5.96	6.09	-0.03	19,517	130	3.64	7.35
2024-04-18	Z	EEX	6.15	6.3248	5.98	6.07	-0.09	19,033	119	3.66	7.32
2024-04-17	Z	EEX	6.29	6.36	5.86	6.22	0.04	46,317	122	3.64	7.35
2024-04-16	Z	EEX	6.18	6.55	6.18	6.20	-0.01	10,679	249	3.66	8.14
2024-04-15	Z	EEX	6.125	6.33	6.09	6.33	0.11	44,391	246	3.64	8.17
2024-04-12	Z	EEX	6.32	6.52	6.15	6.22	-0.0994	45,445	199	3.66	8.14
2024-04-11	Z	EEX	6.3131	6.36	6.20	6.33	0.01	21,355	109	3.66	8.17
2024-04-10	Z	EEX	6.31	6.36	6.1764	6.35	-0.12	19,781	212	3.66	8.14
2024-04-09	Z	EEX	6.52	6.66	6.345	6.47	0.0301	6,442	41	3.66	8.14
2024-04-08	Z	EEX	6.48	6.69	6.3417	6.45	-0.0154	29,468	132	3.66	8.14
2024-04-05	Z	EEX	6.59	6.64	6.36	6.47	-0.09	13,568	116	3.66	8.14
2024-04-04	Z	EEX	6.38	6.57	6.24	6.54	0.22	44,027	264	5.67	8.14
2024-04-03	Z	EEX	6.17	6.39	6.17	6.33	0.05	32,447	376	4.58	9.00
2024-04-02	Z	EEX	6.36	6.44	6.11	6.27	-0.11	24,534	253	3.64	8.17
2024-04-01	Z	EEX	6.82	6.82	6.38	6.40	-0.43	38,334	290	3.66	8.14
2024-03-29	Z	EEX	6.96	7.05	6.80	6.81	-0.09	0	0	3.66	8.14
2024-03-28	Z	EEX	6.96	7.05	6.80	6.81	-0.09	41,016	316	3.66	8.14
2024-03-27	Z	EEX	6.57	7.00	6.565	6.89	0.37	89,098	446	5.86	8.14
2024-03-26	Z	EEX	6.56	6.70	6.43	6.52	0.09	31,727	213	3.66	8.14
2024-03-25	Z	EEX	6.38	6.56	6.35	6.50	0.178	29,757	166	5.51	8.14
2024-03-22	Z	EEX	6.28	6.37	6.16	6.35	0.08	31,276	149	3.02	8.14
2024-03-21	Z	EEX	6.29	6.36	6.2214	6.25	0.04	85,575	184	3.02	6.94
2024-03-20	Z	EEX	6.17	6.30	6.13	6.26	0.13	39,732	191	3.02	8.14
2024-03-19	Z	EEX	5.91	6.20	5.91	6.15	0.218	29,417	315	4.65	8.14
2024-03-18	Z	EEX	5.91	6.02	5.7944	5.98	0.07	16,330	149	4.65	9.00
2024-03-15	Z	EEX	5.83	5.96	5.83	5.91	0.01	51,891	217	4.63	8.17
2024-03-14	Z	EEX	5.85	5.98	5.85	5.91	0.07	26,822	392	4.65	8.14
2024-03-13	Z	EEX	5.82	5.8699	5.80	5.85	-0.02	20,381	77	4.65	8.14
2024-03-12	Z	EEX	5.93	5.98	5.86	5.86		7,741	57	5.16	6.66
2024-03-11	Z	EEX	6.02	6.02	5.8955	5.93	-0.09	20,730	173	4.65	8.14
2024-03-08	Z	EEX	5.99	6.075	5.98	6.03	0.15	37,282	194	5.28	7.96
2024-03-07	Z	EEX	5.69	5.9434	5.66	5.89	0.2912	40,994	138	5.22	6.87
2024-03-06	Z	EEX	5.68	5.715	5.60	5.62	-0.06	49,440	355	4.71	8.14
2024-03-05	Z	EEX	5.68	5.77	5.6501	5.70		71,688	313	4.63	8.17
2024-03-04	Z	EEX	5.70	5.80	5.65	5.69	-0.02	23,811	439	4.65	6.21
2024-03-01	Z	EEX	5.38	5.83	5.152	5.68	0.32	261,717	615	4.96	8.14
2024-02-29	Z	EEX	6.14	6.33	5.21	5.36	-1.09	202,747	961	4.91	6.11
2024-02-28	Z	EEX	6.51	6.58	6.45	6.49	-0.105	43,188	234	5.11	8.14
2024-02-27	Z	EEX	6.46	6.70	6.455	6.59	0.148	44,009	272	3.02	8.14
2024-02-26	Z	EEX	6.37	6.59	6.37	6.46	0.02	31,883	175	3.01	7.19
2024-02-23	Z	EEX	6.48	6.60	6.40	6.43	-0.075	99,632	385	3.01	7.41
2024-02-22	Z	EEX	6.59	6.63	6.45	6.50	-0.13	21,040	132	3.02	8.14
2024-02-21	Z	EEX	6.53	6.79	6.46	6.61	0.14	50,459	298	3.01	7.41
2024-02-20	Z	EEX	6.63	6.76	6.38	6.56	-0.18	112,101	413	5.68	7.54