IOB - Delayed Quote EUR
Elisa Oyj (0I8Y.IL)
45.36
-0.26
(-0.57%)
As of 11:03:33 AM GMT+1. Market Open.
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 23, 2025 | 45.45 | 45.74 | 45.36 | 45.36 | 45.36 | 4,382 |
| Apr 22, 2025 | 44.69 | 45.92 | 43.82 | 45.62 | 45.62 | 379,056 |
| Apr 17, 2025 | 45.31 | 45.36 | 44.53 | 44.90 | 44.90 | 106,656 |
| Apr 16, 2025 | 45.51 | 45.78 | 45.32 | 45.30 | 45.30 | 31,646 |
| Apr 15, 2025 | 44.95 | 45.36 | 44.92 | 45.00 | 45.00 | 36,973 |
| Apr 14, 2025 | 44.92 | 44.94 | 44.52 | 44.55 | 44.55 | 78,290 |
| Apr 11, 2025 | 43.81 | 45.12 | 43.92 | 44.45 | 44.45 | 24,613 |
| Apr 10, 2025 | 44.02 | 44.10 | 42.78 | 43.80 | 43.80 | 35,148 |
| Apr 9, 2025 | 42.81 | 42.80 | 42.14 | 42.70 | 42.70 | 58,902 |
| Apr 8, 2025 | 43.78 | 43.86 | 43.10 | 43.42 | 43.42 | 279,412 |
| Apr 7, 2025 | 44.57 | 44.80 | 43.58 | 43.67 | 43.67 | 32,162 |
| Apr 4, 2025 | 46.24 | 47.14 | 45.36 | 45.76 | 45.76 | 75,633 |
| Apr 3, 2025 | 1.18 Dividend | |||||
| Apr 3, 2025 | 44.09 | 46.12 | 44.10 | 46.12 | 46.12 | 327,024 |
| Apr 2, 2025 | 45.49 | 45.90 | 45.48 | 45.52 | 44.34 | 67,199 |
| Apr 1, 2025 | 45.26 | 45.66 | 45.16 | 45.29 | 44.12 | 427,834 |
| Mar 31, 2025 | 44.75 | 45.16 | 44.74 | 45.22 | 44.05 | 334,322 |
| Mar 28, 2025 | 44.54 | 44.94 | 44.44 | 44.54 | 43.39 | 21,014 |
| Mar 27, 2025 | 44.90 | 45.16 | 44.46 | 44.90 | 43.74 | 1,325,649 |
| Mar 26, 2025 | 45.06 | 45.20 | 44.86 | 45.07 | 43.90 | 1,565,231 |
| Mar 25, 2025 | 45.25 | 45.58 | 45.04 | 45.34 | 44.16 | 138,091 |
| Mar 24, 2025 | 46.20 | 46.22 | 45.30 | 45.70 | 44.52 | 99,969 |
| Mar 21, 2025 | 45.66 | 46.32 | 45.70 | 46.16 | 44.96 | 52,579 |
| Mar 20, 2025 | 45.98 | 46.00 | 45.58 | 45.58 | 44.40 | 30,778 |
| Mar 19, 2025 | 46.21 | 46.42 | 45.92 | 46.05 | 44.86 | 16,100 |
| Mar 18, 2025 | 46.26 | 46.44 | 46.00 | 46.30 | 45.10 | 16,736 |
| Mar 17, 2025 | 46.02 | 46.46 | 45.98 | 46.03 | 44.84 | 27,302 |
| Mar 14, 2025 | 46.34 | 46.62 | 45.86 | 45.89 | 44.70 | 24,611 |
| Mar 13, 2025 | 46.35 | 46.50 | 45.80 | 46.24 | 45.04 | 13,335 |
| Mar 12, 2025 | 46.30 | 46.36 | 46.10 | 46.41 | 45.21 | 27,743 |
| Mar 11, 2025 | 46.32 | 47.02 | 46.20 | 46.36 | 45.16 | 14,922 |
| Mar 10, 2025 | 45.62 | 46.36 | 45.48 | 46.07 | 44.88 | 28,927 |
| Mar 7, 2025 | 45.10 | 45.80 | 45.00 | 45.68 | 44.50 | 20,155 |
| Mar 6, 2025 | 45.05 | 45.28 | 44.60 | 44.92 | 43.76 | 27,750 |
| Mar 5, 2025 | 45.47 | 45.42 | 44.60 | 45.05 | 43.88 | 28,187 |
| Mar 4, 2025 | 44.99 | 45.80 | 45.00 | 45.42 | 44.24 | 43,051 |
| Mar 3, 2025 | 44.45 | 44.94 | 44.26 | 44.49 | 43.34 | 164,979 |
| Feb 28, 2025 | 44.69 | 44.78 | 44.20 | 44.23 | 43.08 | 11,968 |
| Feb 27, 2025 | 44.18 | 44.78 | 44.20 | 44.70 | 43.54 | 31,182 |
| Feb 26, 2025 | 44.08 | 44.42 | 44.08 | 44.06 | 42.92 | 42,049 |
| Feb 25, 2025 | 44.08 | 44.30 | 43.94 | 43.98 | 42.84 | 18,146 |
| Feb 24, 2025 | 42.84 | 44.10 | 42.80 | 43.80 | 42.66 | 12,137 |
| Feb 21, 2025 | 42.75 | 42.88 | 42.62 | 42.75 | 41.64 | 18,281 |
| Feb 20, 2025 | 42.33 | 42.72 | 42.32 | 42.32 | 41.22 | 29,222 |
| Feb 19, 2025 | 42.72 | 43.00 | 42.20 | 42.35 | 41.25 | 40,317 |
| Feb 18, 2025 | 42.92 | 43.00 | 42.74 | 42.93 | 41.82 | 15,051 |
| Feb 17, 2025 | 42.80 | 43.26 | 42.63 | 43.22 | 42.10 | 25,763 |
| Feb 14, 2025 | 42.31 | 42.86 | 42.14 | 42.65 | 41.54 | 27,434 |
| Feb 13, 2025 | 42.25 | 42.30 | 42.08 | 42.22 | 41.13 | 27,724 |
| Feb 12, 2025 | 41.98 | 42.18 | 41.80 | 41.96 | 40.87 | 25,549 |
| Feb 11, 2025 | 42.23 | 42.30 | 41.90 | 42.15 | 41.06 | 13,585 |
| Feb 10, 2025 | 42.24 | 42.50 | 42.26 | 42.25 | 41.15 | 47,713 |
| Feb 7, 2025 | 42.21 | 42.50 | 42.12 | 42.30 | 41.20 | 25,617 |
| Feb 6, 2025 | 42.43 | 42.52 | 42.10 | 42.51 | 41.41 | 33,696 |
| Feb 5, 2025 | 41.54 | 42.44 | 41.48 | 41.99 | 40.90 | 20,371 |
| Feb 4, 2025 | 41.44 | 41.68 | 41.30 | 41.44 | 40.37 | 40,699 |
| Feb 3, 2025 | 41.32 | 41.58 | 41.02 | 41.45 | 40.38 | 314,808 |
| Jan 31, 2025 | 41.39 | 42.02 | 41.44 | 41.92 | 40.83 | 60,238 |
| Jan 30, 2025 | 43.80 | 43.86 | 43.44 | 43.85 | 42.71 | 33,215 |
| Jan 29, 2025 | 43.67 | 43.80 | 43.40 | 43.36 | 42.24 | 30,850 |
| Jan 28, 2025 | 42.94 | 43.58 | 42.64 | 43.56 | 42.43 | 28,211 |
| Jan 27, 2025 | 41.83 | 42.94 | 41.86 | 42.68 | 41.57 | 39,418 |
| Jan 24, 2025 | 42.56 | 42.46 | 41.76 | 42.09 | 41.00 | 30,607 |
| Jan 23, 2025 | 42.72 | 42.70 | 42.26 | 42.68 | 41.57 | 41,224 |
| Jan 22, 2025 | 42.52 | 42.86 | 42.52 | 42.56 | 41.46 | 9,472 |
| Jan 21, 2025 | 42.85 | 42.94 | 42.32 | 42.38 | 41.28 | 22,589 |
| Jan 20, 2025 | 43.14 | 43.12 | 42.74 | 43.12 | 42.00 | 25,144 |
| Jan 17, 2025 | 42.83 | 43.16 | 42.70 | 42.83 | 41.72 | 30,897 |
| Jan 16, 2025 | 42.05 | 42.72 | 41.80 | 42.49 | 41.39 | 12,081 |
| Jan 15, 2025 | 42.01 | 42.40 | 42.00 | 42.07 | 40.98 | 35,765 |
| Jan 14, 2025 | 41.64 | 41.88 | 41.46 | 41.70 | 40.62 | 13,241 |
| Jan 13, 2025 | 41.21 | 41.44 | 41.12 | 41.19 | 40.12 | 8,570 |
| Jan 10, 2025 | 41.47 | 41.50 | 41.14 | 41.45 | 40.38 | 15,173 |
| Jan 9, 2025 | 41.49 | 41.70 | 41.36 | 41.56 | 40.48 | 101,529 |
| Jan 8, 2025 | 42.06 | 42.06 | 41.10 | 41.24 | 40.17 | 14,714 |
| Jan 7, 2025 | 42.18 | 42.12 | 41.62 | 41.74 | 40.66 | 29,934 |
| Jan 6, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 41.20 | - |
| Jan 3, 2025 | 42.20 | 42.28 | 42.04 | 42.30 | 41.20 | 14,879 |
| Jan 2, 2025 | 42.06 | 42.36 | 42.10 | 42.10 | 41.01 | 15,324 |
| Dec 31, 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.95 | - |
| Dec 30, 2024 | 42.06 | 42.08 | 41.70 | 42.04 | 40.95 | 31,910 |
| Dec 27, 2024 | 41.35 | 42.12 | 41.20 | 41.86 | 40.77 | 126,552 |
| Dec 24, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.23 | - |
| Dec 23, 2024 | 41.44 | 41.52 | 41.16 | 41.30 | 40.23 | 119,058 |
| Dec 20, 2024 | 41.31 | 41.56 | 41.14 | 41.34 | 40.27 | 16,684 |
| Dec 19, 2024 | 41.65 | 41.90 | 41.12 | 41.18 | 40.11 | 480,111 |
| Dec 18, 2024 | 42.12 | 42.42 | 41.68 | 41.83 | 40.75 | 11,921 |
| Dec 17, 2024 | 41.80 | 42.16 | 41.22 | 41.75 | 40.67 | 42,753 |
| Dec 16, 2024 | 41.81 | 42.02 | 41.62 | 41.82 | 40.74 | 42,901 |
| Dec 13, 2024 | 41.64 | 41.82 | 41.60 | 41.63 | 40.55 | 39,499 |
| Dec 12, 2024 | 41.65 | 41.76 | 41.46 | 41.68 | 40.60 | 22,719 |
| Dec 11, 2024 | 42.01 | 42.20 | 41.66 | 42.04 | 40.95 | 152,586 |
| Dec 10, 2024 | 42.22 | 42.46 | 41.96 | 42.27 | 41.17 | 38,817 |
| Dec 9, 2024 | 42.69 | 42.74 | 42.34 | 42.44 | 41.34 | 153,809 |
| Dec 6, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 41.76 | - |
| Dec 5, 2024 | 42.85 | 42.92 | 42.34 | 42.87 | 41.76 | 21,769 |
| Dec 4, 2024 | 42.83 | 42.98 | 42.60 | 42.80 | 41.69 | 21,644 |
| Dec 3, 2024 | 42.95 | 43.02 | 42.80 | 42.99 | 41.88 | 8,696 |
| Dec 2, 2024 | 42.86 | 43.22 | 42.76 | 43.32 | 42.20 | 12,382 |
| Nov 29, 2024 | 43.27 | 43.04 | 42.84 | 43.11 | 41.99 | 60,828 |
| Nov 28, 2024 | 43.08 | 43.24 | 42.62 | 42.98 | 41.87 | 65,447 |
| Nov 27, 2024 | 43.41 | 43.36 | 42.80 | 43.23 | 42.11 | 15,580 |
| Nov 26, 2024 | 43.77 | 43.76 | 43.16 | 43.28 | 42.16 | 16,805 |
| Nov 25, 2024 | 43.65 | 43.76 | 43.36 | 43.57 | 42.44 | 31,707 |
| Nov 22, 2024 | 42.92 | 43.66 | 42.98 | 43.36 | 42.24 | 12,674 |
| Nov 21, 2024 | 43.25 | 43.18 | 42.94 | 43.21 | 42.09 | 7,518 |
| Nov 20, 2024 | 43.16 | 43.34 | 43.04 | 43.27 | 42.15 | 6,342 |
| Nov 19, 2024 | 43.12 | 43.38 | 43.02 | 43.28 | 42.16 | 12,248 |
| Nov 18, 2024 | 43.06 | 43.20 | 43.02 | 43.08 | 41.96 | 6,545 |
| Nov 15, 2024 | 43.18 | 43.42 | 43.08 | 43.32 | 42.20 | 4,087 |
| Nov 14, 2024 | 43.15 | 43.64 | 42.94 | 43.63 | 42.50 | 23,543 |
| Nov 13, 2024 | 42.97 | 43.16 | 42.78 | 42.92 | 41.81 | 12,185 |
| Nov 12, 2024 | 43.84 | 43.80 | 42.96 | 43.29 | 42.17 | 165,407 |
| Nov 11, 2024 | 43.75 | 44.04 | 42.94 | 43.81 | 42.67 | 64,362 |
| Nov 8, 2024 | 43.43 | 43.76 | 43.28 | 43.58 | 42.45 | 16,327 |
| Nov 7, 2024 | 43.97 | 44.02 | 43.36 | 43.56 | 42.43 | 15,210 |
| Nov 6, 2024 | 44.44 | 44.08 | 43.52 | 44.00 | 42.86 | 21,738 |
| Nov 5, 2024 | 43.56 | 43.86 | 43.44 | 43.62 | 42.49 | 13,461 |
| Nov 4, 2024 | 43.97 | 44.02 | 43.60 | 43.95 | 42.81 | 29,423 |
| Nov 1, 2024 | 43.66 | 44.26 | 43.70 | 44.16 | 43.02 | 272,428 |
| Oct 31, 2024 | 43.88 | 43.92 | 43.32 | 43.33 | 42.21 | 48,520 |
| Oct 30, 2024 | 45.34 | 45.20 | 43.96 | 44.09 | 42.95 | 33,840 |
| Oct 29, 2024 | 44.67 | 45.06 | 44.48 | 44.68 | 43.52 | 490,581 |
| Oct 28, 2024 | 44.29 | 44.92 | 44.20 | 44.54 | 43.39 | 29,732 |
| Oct 25, 2024 | 43.83 | 44.02 | 43.64 | 43.94 | 42.80 | 1,032,215 |
| Oct 24, 2024 | 43.41 | 44.08 | 43.52 | 43.89 | 42.75 | 33,460 |
| Oct 23, 2024 | 43.44 | 43.58 | 43.20 | 43.33 | 42.21 | 40,567 |
| Oct 22, 2024 | 1.12 Dividend | |||||
| Oct 22, 2024 | 44.86 | 44.90 | 43.50 | 43.96 | 42.82 | 33,333 |
| Oct 21, 2024 | 46.41 | 46.64 | 46.16 | 46.43 | 44.14 | 48,609 |
| Oct 18, 2024 | 47.34 | 47.38 | 45.68 | 46.37 | 44.08 | 276,471 |
| Oct 17, 2024 | 48.59 | 49.02 | 48.62 | 48.59 | 46.19 | 36,851 |
| Oct 16, 2024 | 48.23 | 48.86 | 48.30 | 48.82 | 46.41 | 24,901 |
| Oct 15, 2024 | 48.08 | 48.56 | 48.18 | 48.30 | 45.91 | 275,000 |
| Oct 14, 2024 | 47.64 | 48.06 | 47.76 | 47.64 | 45.29 | 14,724 |
| Oct 11, 2024 | 47.72 | 47.86 | 47.64 | 47.72 | 45.36 | 524,987 |
| Oct 10, 2024 | 47.72 | 48.04 | 47.70 | 47.77 | 45.41 | 25,530 |
| Oct 9, 2024 | 47.63 | 48.18 | 47.48 | 47.68 | 45.32 | 18,859 |
| Oct 8, 2024 | 47.15 | 47.52 | 47.10 | 47.15 | 44.82 | 13,556 |
| Oct 7, 2024 | 47.27 | 47.66 | 47.20 | 47.33 | 44.99 | 8,521 |
| Oct 4, 2024 | 47.28 | 47.66 | 47.02 | 47.29 | 44.95 | 8,565 |
| Oct 3, 2024 | 47.18 | 47.70 | 47.28 | 47.24 | 44.91 | 30,322 |
| Oct 2, 2024 | 48.23 | 48.02 | 47.66 | 47.75 | 45.39 | 8,968 |
| Oct 1, 2024 | 47.78 | 48.36 | 47.74 | 48.29 | 45.90 | 21,081 |
| Sep 30, 2024 | 47.81 | 48.16 | 47.62 | 47.87 | 45.50 | 23,574 |
| Sep 27, 2024 | 49.01 | 48.98 | 47.92 | 48.04 | 45.67 | 98,223 |
| Sep 26, 2024 | 48.79 | 48.98 | 48.66 | 48.80 | 46.39 | 64,544 |
| Sep 25, 2024 | 48.03 | 48.80 | 48.08 | 48.53 | 46.13 | 17,917 |
| Sep 24, 2024 | 47.93 | 48.08 | 47.84 | 48.02 | 45.65 | 201,484 |
| Sep 23, 2024 | 47.50 | 48.06 | 47.54 | 47.98 | 45.61 | 23,776 |
| Sep 20, 2024 | 47.19 | 47.64 | 47.28 | 47.19 | 44.86 | 49,493 |
| Sep 19, 2024 | 47.39 | 47.60 | 47.14 | 47.43 | 45.09 | 43,528 |
| Sep 18, 2024 | 47.28 | 47.58 | 47.24 | 47.28 | 44.94 | 26,433 |
| Sep 17, 2024 | 46.98 | 47.30 | 46.98 | 46.96 | 44.64 | 160,173 |
| Sep 16, 2024 | 46.56 | 46.92 | 46.54 | 46.50 | 44.20 | 5,160 |
| Sep 13, 2024 | 46.43 | 46.78 | 46.44 | 46.78 | 44.47 | 62,709 |
| Sep 12, 2024 | 46.33 | 46.42 | 46.22 | 46.33 | 44.04 | 43,285 |
| Sep 11, 2024 | 46.06 | 46.28 | 45.52 | 45.93 | 43.66 | 38,948 |
| Sep 10, 2024 | 46.46 | 46.62 | 46.14 | 46.35 | 44.06 | 9,688 |
| Sep 9, 2024 | 46.71 | 46.80 | 46.38 | 46.71 | 44.40 | 27,367 |
| Sep 6, 2024 | 46.54 | 46.74 | 46.46 | 46.54 | 44.24 | 21,872 |
| Sep 5, 2024 | 46.04 | 46.72 | 46.00 | 46.63 | 44.33 | 15,019 |
| Sep 4, 2024 | 45.76 | 46.14 | 45.34 | 46.05 | 43.77 | 29,989 |
| Sep 3, 2024 | 45.50 | 46.20 | 45.56 | 46.10 | 43.82 | 18,816 |
| Sep 2, 2024 | 45.16 | 45.48 | 45.04 | 45.06 | 42.83 | 10,352 |
| Aug 30, 2024 | 44.65 | 45.26 | 44.80 | 45.16 | 42.93 | 93,498 |
| Aug 29, 2024 | 44.56 | 44.80 | 44.54 | 44.54 | 42.34 | 35,975 |
| Aug 28, 2024 | 44.72 | 44.92 | 44.68 | 44.72 | 42.51 | 20,996 |
| Aug 27, 2024 | 44.88 | 45.08 | 44.66 | 44.88 | 42.66 | 11,608 |
| Aug 23, 2024 | 44.32 | 44.70 | 44.30 | 44.27 | 42.08 | 122,853 |
| Aug 22, 2024 | 44.17 | 44.34 | 43.34 | 44.17 | 41.99 | 145,017 |
| Aug 21, 2024 | 44.12 | 44.24 | 44.08 | 44.21 | 42.03 | 19,416 |
| Aug 20, 2024 | 43.87 | 44.16 | 43.76 | 43.91 | 41.74 | 9,328 |
| Aug 19, 2024 | 43.69 | 44.02 | 43.76 | 43.74 | 41.58 | 28,924 |
| Aug 16, 2024 | 43.58 | 43.76 | 43.50 | 43.48 | 41.33 | 146,525 |
| Aug 15, 2024 | 43.95 | 44.00 | 43.52 | 43.91 | 41.74 | 20,309 |
| Aug 14, 2024 | 43.83 | 44.00 | 43.48 | 43.54 | 41.39 | 17,977 |
| Aug 13, 2024 | 43.42 | 43.86 | 43.56 | 43.58 | 41.43 | 12,181 |
| Aug 12, 2024 | 43.29 | 43.48 | 43.28 | 43.49 | 41.34 | 13,313 |
| Aug 9, 2024 | 43.25 | 43.50 | 43.26 | 43.34 | 41.20 | 78,021 |
| Aug 8, 2024 | 43.15 | 43.38 | 43.00 | 43.24 | 41.10 | 58,540 |
| Aug 7, 2024 | 42.72 | 43.18 | 42.68 | 43.01 | 40.88 | 45,161 |
| Aug 6, 2024 | 42.78 | 43.08 | 42.38 | 42.67 | 40.56 | 172,372 |
| Aug 5, 2024 | 43.24 | 43.30 | 42.62 | 42.84 | 40.72 | 65,822 |
| Aug 2, 2024 | 43.41 | 43.90 | 43.22 | 43.64 | 41.48 | 43,818 |
| Aug 1, 2024 | 43.02 | 43.44 | 43.14 | 43.33 | 41.19 | 9,319 |
| Jul 31, 2024 | 43.18 | 43.20 | 42.98 | 43.11 | 40.98 | 88,872 |
| Jul 30, 2024 | 42.78 | 43.36 | 42.96 | 42.97 | 40.85 | 43,355 |
| Jul 29, 2024 | 42.82 | 43.08 | 42.86 | 42.95 | 40.83 | 36,966 |
| Jul 26, 2024 | 42.57 | 42.92 | 42.64 | 42.68 | 40.57 | 20,503 |
| Jul 25, 2024 | 41.92 | 42.68 | 41.88 | 42.60 | 40.49 | 41,720 |
| Jul 24, 2024 | 42.36 | 42.27 | 41.82 | 41.84 | 39.77 | 164,469 |
| Jul 23, 2024 | 42.68 | 42.68 | 42.30 | 42.64 | 40.53 | 150,161 |
| Jul 22, 2024 | 42.76 | 43.16 | 42.64 | 42.79 | 40.68 | 77,687 |
| Jul 19, 2024 | 42.29 | 42.66 | 42.28 | 42.31 | 40.22 | 60,262 |
| Jul 18, 2024 | 41.90 | 42.62 | 41.86 | 42.36 | 40.27 | 36,066 |
| Jul 17, 2024 | 42.47 | 42.64 | 41.86 | 41.94 | 39.87 | 142,249 |
| Jul 16, 2024 | 42.95 | 43.02 | 41.94 | 42.22 | 40.13 | 211,042 |
| Jul 15, 2024 | 43.34 | 43.86 | 43.50 | 43.39 | 41.25 | 50,529 |
| Jul 12, 2024 | 43.72 | 43.84 | 43.34 | 43.71 | 41.55 | 60,867 |
| Jul 11, 2024 | 43.36 | 43.78 | 43.30 | 43.41 | 41.26 | 117,186 |
| Jul 10, 2024 | 42.77 | 43.36 | 42.70 | 43.21 | 41.07 | 5,402 |
| Jul 9, 2024 | 42.73 | 42.98 | 42.46 | 42.64 | 40.53 | 55,606 |
| Jul 8, 2024 | 42.74 | 43.04 | 42.68 | 42.79 | 40.68 | 20,562 |
| Jul 5, 2024 | 42.04 | 42.88 | 42.02 | 42.93 | 40.81 | 6,752 |
| Jul 4, 2024 | 42.09 | 42.16 | 41.92 | 42.08 | 40.00 | 20,893 |
| Jul 3, 2024 | 42.39 | 42.40 | 42.00 | 42.28 | 40.19 | 46,465 |
| Jul 2, 2024 | 43.01 | 43.00 | 42.46 | 42.56 | 40.46 | 7,392 |
| Jul 1, 2024 | 42.96 | 43.46 | 43.06 | 43.33 | 41.19 | 13,251 |
| Jun 28, 2024 | 42.54 | 42.84 | 42.46 | 42.65 | 40.54 | 30,243 |
| Jun 27, 2024 | 42.39 | 42.58 | 42.30 | 42.44 | 40.34 | 23,382 |
| Jun 26, 2024 | 42.92 | 43.28 | 42.38 | 42.38 | 40.29 | 116,025 |
| Jun 25, 2024 | 42.89 | 43.18 | 42.62 | 42.95 | 40.83 | 39,672 |
| Jun 24, 2024 | 42.07 | 43.00 | 41.22 | 42.77 | 40.66 | 24,697 |
| Jun 21, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 41.11 | - |
| Jun 20, 2024 | 42.75 | 43.42 | 42.80 | 43.25 | 41.11 | 351,960 |
| Jun 19, 2024 | 43.18 | 43.28 | 42.82 | 43.24 | 41.10 | 177,034 |
| Jun 18, 2024 | 42.93 | 43.28 | 42.84 | 42.98 | 40.86 | 32,985 |
| Jun 17, 2024 | 42.78 | 42.90 | 42.50 | 42.65 | 40.54 | 272,135 |
| Jun 14, 2024 | 42.51 | 42.74 | 42.46 | 42.46 | 40.36 | 22,332 |
| Jun 13, 2024 | 43.00 | 43.02 | 42.40 | 42.54 | 40.44 | 15,955 |
| Jun 12, 2024 | 42.65 | 43.26 | 42.50 | 43.00 | 40.87 | 66,178 |
| Jun 11, 2024 | 43.44 | 43.36 | 42.52 | 42.88 | 40.76 | 80,799 |
| Jun 10, 2024 | 43.54 | 44.00 | 43.30 | 43.48 | 41.33 | 39,070 |
| Jun 7, 2024 | 43.56 | 43.74 | 43.48 | 43.54 | 41.39 | 23,252 |
| Jun 6, 2024 | 43.66 | 43.72 | 43.28 | 43.64 | 41.48 | 335,779 |
| Jun 5, 2024 | 43.50 | 44.40 | 43.54 | 44.18 | 42.00 | 62,893 |
| Jun 4, 2024 | 43.32 | 43.42 | 42.78 | 43.22 | 41.08 | 19,193 |
| Jun 3, 2024 | 42.67 | 43.34 | 42.64 | 43.27 | 41.13 | 66,037 |
| May 31, 2024 | 41.95 | 42.80 | 41.62 | 42.65 | 40.54 | 501,625 |
| May 30, 2024 | 41.53 | 41.96 | 41.62 | 41.70 | 39.64 | 27,076 |
| May 29, 2024 | 41.26 | 41.70 | 41.10 | 41.66 | 39.60 | 67,735 |
| May 28, 2024 | 41.76 | 41.74 | 41.34 | 41.76 | 39.70 | 184,371 |
| May 24, 2024 | 41.85 | 41.84 | 41.56 | 41.70 | 39.64 | 54,713 |
| May 23, 2024 | 42.07 | 42.14 | 41.78 | 41.97 | 39.90 | 41,320 |
| May 22, 2024 | 41.94 | 42.16 | 41.82 | 42.02 | 39.94 | 7,977 |
| May 21, 2024 | 42.25 | 42.18 | 41.64 | 41.77 | 39.71 | 40,532 |
| May 20, 2024 | 42.56 | 42.68 | 42.26 | 42.57 | 40.47 | 155,048 |
| May 17, 2024 | 42.65 | 42.78 | 42.44 | 42.68 | 40.57 | 851,662 |
| May 16, 2024 | 41.98 | 42.94 | 41.94 | 42.88 | 40.76 | 16,176 |
| May 15, 2024 | 42.12 | 42.50 | 42.02 | 42.16 | 40.08 | 14,823 |
| May 14, 2024 | 42.02 | 42.04 | 41.76 | 42.10 | 40.02 | 16,518 |
| May 13, 2024 | 42.17 | 42.14 | 41.88 | 42.22 | 40.13 | 6,843 |
| May 10, 2024 | 42.18 | 42.62 | 42.10 | 42.12 | 40.04 | 15,073 |
| May 9, 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 39.94 | - |
| May 8, 2024 | 41.87 | 42.26 | 41.86 | 42.02 | 39.94 | 29,484 |
| May 7, 2024 | 42.34 | 42.34 | 41.86 | 41.88 | 39.81 | 92,883 |
| May 3, 2024 | 42.03 | 42.80 | 42.16 | 42.12 | 40.04 | 8,713 |
| May 2, 2024 | 42.29 | 42.28 | 42.00 | 42.19 | 40.10 | 354,620 |
| May 1, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 40.49 | - |
| Apr 30, 2024 | 42.66 | 42.68 | 42.26 | 42.60 | 40.49 | 97,619 |
| Apr 29, 2024 | 42.74 | 42.98 | 42.54 | 42.63 | 40.52 | 16,957 |
| Apr 26, 2024 | 42.68 | 43.02 | 42.64 | 42.64 | 40.53 | 35,983 |
| Apr 25, 2024 | 42.97 | 42.86 | 42.44 | 42.68 | 40.57 | 46,278 |
| Apr 24, 2024 | 43.20 | 43.52 | 42.58 | 43.00 | 40.87 | 10,256 |
| Apr 23, 2024 | 43.14 | 43.42 | 43.08 | 43.17 | 41.04 | 536,172 |
Related Tickers
0Q1S.L Verizon Communications Inc.
47.50
0.00%
SOBA.DE AT&T Inc.
23.66
+0.36%
9433.T KDDI Corporation
2,580.00
+0.37%
9432.T Nippon Telegraph and Telephone Corporation
150.30
+0.27%
KPN.AS Koninklijke KPN N.V.
4.0090
-0.55%
9984.T SoftBank Group Corp.
6,803.00
+2.16%
ORA.PA Orange S.A.
12.64
-0.90%
TEF Telefónica, S.A.
4.9400
-1.59%
CHTR Charter Communications, Inc.
331.34
+2.76%
VOD Vodafone Group Public Limited Company
9.58
+3.79%