IOB - Delayed Quote EUR
Sartorius Aktiengesellschaft (0NIQ.IL)
182.60
+13.00
+(7.67%)
As of July 23 at 9:00:00 PM 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 24, 2025 | 184.00 | 189.20 | 183.20 | 188.40 | 188.40 | 74 |
| Apr 23, 2025 | 187.40 | 189.40 | 181.40 | 187.00 | 187.00 | 168 |
| Apr 22, 2025 | 175.00 | 182.60 | 173.60 | 182.60 | 182.60 | 92 |
| Apr 17, 2025 | 175.00 | 176.60 | 168.60 | 172.60 | 172.60 | 100 |
| Apr 16, 2025 | 174.60 | 179.80 | 165.60 | 175.40 | 175.40 | 523 |
| Apr 15, 2025 | 161.60 | 163.20 | 157.60 | 160.20 | 160.20 | 242 |
| Apr 14, 2025 | 157.60 | 158.00 | 155.00 | 157.40 | 157.40 | 74 |
| Apr 11, 2025 | 152.80 | 153.60 | 149.60 | 153.00 | 153.00 | 25 |
| Apr 10, 2025 | 160.00 | 169.80 | 151.20 | 152.40 | 152.40 | 281 |
| Apr 9, 2025 | 144.20 | 146.40 | 143.40 | 145.80 | 145.80 | 10 |
| Apr 8, 2025 | 154.80 | 158.40 | 147.20 | 148.20 | 148.20 | 53 |
| Apr 7, 2025 | 132.20 | 146.80 | 131.40 | 144.20 | 144.20 | 231 |
| Apr 4, 2025 | 159.00 | 162.80 | 150.60 | 152.00 | 152.00 | 660 |
| Apr 3, 2025 | 165.00 | 170.40 | 160.00 | 160.00 | 160.00 | 189 |
| Apr 2, 2025 | 169.80 | 170.00 | 165.00 | 168.40 | 168.40 | 325 |
| Apr 1, 2025 | 175.40 | 175.40 | 171.00 | 172.40 | 172.40 | 79 |
| Mar 31, 2025 | 173.80 | 174.00 | 167.80 | 169.00 | 169.00 | 92 |
| Mar 28, 2025 | 0.73 Dividend | |||||
| Mar 28, 2025 | 176.00 | 178.40 | 176.00 | 178.20 | 178.20 | 316 |
| Mar 27, 2025 | 182.80 | 183.00 | 171.00 | 174.80 | 174.07 | 275 |
| Mar 26, 2025 | 181.00 | 182.00 | 173.40 | 175.80 | 175.07 | 762 |
| Mar 25, 2025 | 180.20 | 187.60 | 180.20 | 183.00 | 182.24 | 6 |
| Mar 24, 2025 | 185.20 | 185.40 | 185.20 | 185.40 | 184.63 | 385 |
| Mar 21, 2025 | 183.80 | 183.80 | 180.40 | 183.40 | 182.63 | 7 |
| Mar 20, 2025 | 195.20 | 195.20 | 186.00 | 186.00 | 185.22 | 123 |
| Mar 19, 2025 | 188.00 | 196.40 | 188.00 | 190.40 | 189.60 | 318 |
| Mar 18, 2025 | 196.80 | 196.80 | 193.00 | 193.00 | 192.19 | 34 |
| Mar 17, 2025 | 183.20 | 194.60 | 183.20 | 194.60 | 193.79 | 24 |
| Mar 14, 2025 | 187.80 | 190.20 | 187.80 | 189.40 | 188.61 | 10 |
| Mar 13, 2025 | 184.00 | 190.60 | 184.00 | 187.60 | 186.82 | 136 |
| Mar 12, 2025 | 182.60 | 188.40 | 182.60 | 188.40 | 187.61 | 198 |
| Mar 11, 2025 | 179.40 | 196.60 | 178.00 | 183.20 | 182.43 | 528 |
| Mar 10, 2025 | 186.20 | 186.20 | 179.40 | 179.40 | 178.65 | 667 |
| Mar 7, 2025 | 191.40 | 191.40 | 183.80 | 185.20 | 184.43 | 417 |
| Mar 6, 2025 | 181.80 | 194.00 | 179.80 | 190.80 | 190.00 | 392 |
| Mar 5, 2025 | 179.60 | 186.80 | 179.60 | 183.00 | 182.24 | 62 |
| Mar 4, 2025 | 186.00 | 198.60 | 175.00 | 177.80 | 177.06 | 107 |
| Mar 3, 2025 | 190.00 | 190.00 | 185.40 | 189.40 | 188.61 | 179 |
| Feb 28, 2025 | 191.00 | 191.00 | 188.60 | 190.60 | 189.80 | 59 |
| Feb 27, 2025 | 197.40 | 199.00 | 190.40 | 191.00 | 190.20 | 154 |
| Feb 26, 2025 | 195.80 | 198.00 | 193.40 | 194.40 | 193.59 | 693 |
| Feb 25, 2025 | 189.60 | 190.60 | 187.80 | 189.00 | 188.21 | 117 |
| Feb 24, 2025 | 193.80 | 195.80 | 188.60 | 189.60 | 188.81 | 54 |
| Feb 21, 2025 | 194.60 | 196.00 | 192.40 | 193.20 | 192.39 | 176 |
| Feb 20, 2025 | 189.00 | 196.60 | 187.40 | 194.60 | 193.79 | 346 |
| Feb 19, 2025 | 192.60 | 194.00 | 187.20 | 189.80 | 189.01 | 97 |
| Feb 18, 2025 | 193.80 | 194.20 | 189.40 | 193.20 | 192.39 | 212 |
| Feb 17, 2025 | 193.20 | 195.20 | 189.20 | 195.20 | 194.38 | 161 |
| Feb 14, 2025 | 198.20 | 199.60 | 196.20 | 196.20 | 195.38 | 105 |
| Feb 13, 2025 | 200.00 | 202.00 | 197.40 | 199.80 | 198.97 | 974 |
| Feb 12, 2025 | 206.00 | 206.00 | 197.60 | 199.00 | 198.17 | 339 |
| Feb 11, 2025 | 200.00 | 201.00 | 197.20 | 197.40 | 196.58 | 20 |
| Feb 10, 2025 | 206.00 | 201.00 | 198.20 | 200.00 | 199.16 | 11 |
| Feb 7, 2025 | 203.50 | 203.50 | 199.00 | 199.40 | 198.57 | 717 |
| Feb 6, 2025 | 208.50 | 210.00 | 203.00 | 206.00 | 205.14 | 104 |
| Feb 5, 2025 | 206.00 | 210.50 | 205.50 | 209.00 | 208.13 | 47 |
| Feb 4, 2025 | 220.00 | 220.00 | 211.00 | 213.50 | 212.61 | 804 |
| Feb 3, 2025 | 215.50 | 219.00 | 215.00 | 219.00 | 218.09 | 99 |
| Jan 31, 2025 | 223.00 | 227.50 | 219.50 | 220.50 | 219.58 | 99 |
| Jan 30, 2025 | 216.50 | 225.50 | 216.50 | 224.00 | 223.06 | 194 |
| Jan 29, 2025 | 218.50 | 224.00 | 213.50 | 219.50 | 218.58 | 137 |
| Jan 28, 2025 | 221.00 | 230.50 | 217.00 | 222.00 | 221.07 | 309 |
| Jan 27, 2025 | 200.00 | 201.50 | 198.40 | 198.80 | 197.97 | 36 |
| Jan 24, 2025 | 201.50 | 201.50 | 198.60 | 198.60 | 197.77 | 25 |
| Jan 23, 2025 | 199.80 | 201.00 | 197.40 | 198.00 | 197.17 | 107 |
| Jan 22, 2025 | 194.60 | 199.40 | 192.80 | 197.60 | 196.77 | 747 |
| Jan 21, 2025 | 188.20 | 193.00 | 188.20 | 193.00 | 192.19 | 116 |
| Jan 20, 2025 | 184.00 | 191.00 | 182.20 | 191.00 | 190.20 | 428 |
| Jan 17, 2025 | 194.20 | 194.20 | 185.20 | 185.40 | 184.63 | 463 |
| Jan 16, 2025 | 194.00 | 194.00 | 187.40 | 189.80 | 189.01 | 353 |
| Jan 15, 2025 | 190.20 | 195.80 | 189.60 | 191.40 | 190.60 | 763 |
| Jan 14, 2025 | 192.60 | 199.60 | 192.60 | 195.00 | 194.19 | 44 |
| Jan 13, 2025 | 188.00 | 195.40 | 187.80 | 190.40 | 189.60 | 78 |
| Jan 10, 2025 | 191.40 | 193.60 | 189.00 | 193.00 | 192.19 | 284 |
| Jan 9, 2025 | 185.80 | 190.80 | 185.80 | 189.00 | 188.21 | 16 |
| Jan 8, 2025 | 190.80 | 193.00 | 183.60 | 187.40 | 186.62 | 51 |
| Jan 7, 2025 | 184.20 | 193.60 | 184.20 | 189.86 | 189.07 | 376 |
| Jan 6, 2025 | 173.20 | 184.20 | 172.00 | 173.80 | 173.07 | 347 |
| Jan 3, 2025 | 178.20 | 178.20 | 170.00 | 175.40 | 174.67 | 16 |
| Jan 2, 2025 | 172.60 | 178.60 | 168.40 | 173.40 | 172.68 | 32 |
| Dec 31, 2024 | 172.52 | 172.52 | 172.52 | 172.52 | 171.80 | - |
| Dec 30, 2024 | 181.40 | 181.40 | 168.60 | 172.52 | 171.80 | 345 |
| Dec 27, 2024 | 172.20 | 181.20 | 172.20 | 177.80 | 177.06 | 15 |
| Dec 24, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.27 | - |
| Dec 23, 2024 | 174.40 | 179.60 | 174.40 | 175.00 | 174.27 | 12 |
| Dec 20, 2024 | 173.00 | 174.00 | 171.00 | 172.80 | 172.08 | 30 |
| Dec 19, 2024 | 175.00 | 178.80 | 171.20 | 175.00 | 174.27 | 237 |
| Dec 18, 2024 | 171.20 | 189.20 | 171.20 | 178.40 | 177.65 | 25 |
| Dec 17, 2024 | 177.40 | 180.60 | 174.20 | 176.60 | 175.86 | 3 |
| Dec 16, 2024 | 180.00 | 182.00 | 172.20 | 178.80 | 178.05 | 96 |
| Dec 13, 2024 | 182.80 | 188.00 | 182.60 | 182.80 | 182.04 | 53 |
| Dec 12, 2024 | 187.60 | 190.00 | 185.40 | 187.80 | 187.02 | 30 |
| Dec 11, 2024 | 183.00 | 189.40 | 181.40 | 187.60 | 186.82 | 62 |
| Dec 10, 2024 | 181.00 | 186.00 | 180.20 | 184.60 | 183.83 | 262 |
| Dec 9, 2024 | 174.40 | 177.40 | 171.80 | 177.00 | 176.26 | 76 |
| Dec 6, 2024 | 171.80 | 174.80 | 171.80 | 174.80 | 174.07 | 5 |
| Dec 5, 2024 | 176.00 | 177.20 | 171.60 | 174.00 | 173.27 | 296 |
| Dec 4, 2024 | 177.40 | 178.00 | 175.20 | 177.20 | 176.46 | 43 |
| Dec 3, 2024 | 180.00 | 181.20 | 174.20 | 176.40 | 175.66 | 261 |
| Dec 2, 2024 | 179.00 | 182.00 | 179.00 | 181.00 | 180.24 | 16 |
| Nov 29, 2024 | 180.00 | 184.80 | 176.80 | 180.40 | 179.65 | 90 |
| Nov 28, 2024 | 178.80 | 180.80 | 177.00 | 180.20 | 179.45 | 102 |
| Nov 27, 2024 | 178.00 | 179.80 | 176.80 | 177.60 | 176.86 | 67 |
| Nov 26, 2024 | 179.40 | 179.40 | 173.00 | 176.00 | 175.26 | 10 |
| Nov 25, 2024 | 177.60 | 177.60 | 175.00 | 175.00 | 174.27 | 59 |
| Nov 22, 2024 | 175.00 | 177.80 | 168.60 | 175.40 | 174.67 | 472 |
| Nov 21, 2024 | 167.40 | 170.20 | 165.20 | 168.00 | 167.30 | 217 |
| Nov 20, 2024 | 169.40 | 172.00 | 168.20 | 169.40 | 168.69 | 237 |
| Nov 19, 2024 | 174.40 | 175.20 | 168.80 | 170.80 | 170.09 | 177 |
| Nov 18, 2024 | 184.80 | 184.80 | 170.20 | 171.20 | 170.49 | 4,764 |
| Nov 15, 2024 | 181.00 | 181.00 | 173.40 | 175.20 | 174.47 | 385 |
| Nov 14, 2024 | 183.60 | 185.40 | 182.20 | 184.20 | 183.43 | 80 |
| Nov 13, 2024 | 189.00 | 189.00 | 182.00 | 182.00 | 181.24 | 395 |
| Nov 12, 2024 | 188.60 | 190.60 | 182.00 | 187.80 | 187.02 | 60 |
| Nov 11, 2024 | 186.00 | 188.80 | 186.00 | 188.20 | 187.41 | 234 |
| Nov 8, 2024 | 190.20 | 190.20 | 185.20 | 185.70 | 184.92 | 1,221 |
| Nov 7, 2024 | 190.40 | 190.40 | 189.60 | 189.60 | 188.81 | 3 |
| Nov 6, 2024 | 189.60 | 189.80 | 186.20 | 186.40 | 185.62 | 535 |
| Nov 5, 2024 | 186.20 | 190.60 | 185.40 | 189.40 | 188.61 | 426 |
| Nov 4, 2024 | 194.60 | 194.80 | 190.40 | 191.00 | 190.20 | 19 |
| Nov 1, 2024 | 191.60 | 195.40 | 187.00 | 192.40 | 191.60 | 127 |
| Oct 31, 2024 | 184.20 | 188.20 | 184.00 | 188.20 | 187.41 | 98 |
| Oct 30, 2024 | 192.60 | 195.20 | 186.00 | 187.20 | 186.42 | 374 |
| Oct 29, 2024 | 195.00 | 196.00 | 193.20 | 196.00 | 195.18 | 57 |
| Oct 28, 2024 | 192.20 | 198.40 | 192.20 | 196.40 | 195.58 | 41 |
| Oct 25, 2024 | 197.00 | 197.00 | 193.20 | 194.20 | 193.39 | 326 |
| Oct 24, 2024 | 209.50 | 209.50 | 199.00 | 200.00 | 199.16 | 439 |
| Oct 23, 2024 | 197.60 | 205.00 | 197.60 | 205.00 | 204.14 | 271 |
| Oct 22, 2024 | 197.80 | 206.50 | 196.20 | 202.50 | 201.65 | 834 |
| Oct 21, 2024 | 211.00 | 213.50 | 199.20 | 204.05 | 203.20 | 1,463 |
| Oct 18, 2024 | 211.00 | 215.50 | 208.00 | 211.23 | 210.34 | 2,436 |
| Oct 17, 2024 | 206.00 | 213.50 | 197.80 | 200.56 | 199.72 | 479 |
| Oct 16, 2024 | 187.20 | 188.40 | 177.60 | 179.94 | 179.19 | 2,381 |
| Oct 15, 2024 | 192.20 | 192.20 | 186.40 | 189.70 | 188.90 | 4,758 |
| Oct 14, 2024 | 191.40 | 196.80 | 187.38 | 190.20 | 189.41 | 3,303 |
| Oct 11, 2024 | 187.40 | 190.00 | 187.40 | 188.60 | 187.81 | 332 |
| Oct 10, 2024 | 188.20 | 191.40 | 184.20 | 185.20 | 184.43 | 1 |
| Oct 9, 2024 | 188.40 | 189.80 | 186.60 | 188.00 | 187.21 | 484 |
| Oct 8, 2024 | 186.20 | 186.20 | 182.00 | 184.40 | 183.63 | 509 |
| Oct 7, 2024 | 190.00 | 190.60 | 188.00 | 188.80 | 188.01 | 377 |
| Oct 4, 2024 | 190.20 | 195.00 | 187.20 | 188.60 | 187.81 | 241 |
| Oct 3, 2024 | 194.80 | 195.40 | 187.20 | 187.60 | 186.82 | 523 |
| Oct 2, 2024 | 195.80 | 197.60 | 194.40 | 197.40 | 196.58 | 240 |
| Oct 1, 2024 | 197.60 | 203.50 | 197.00 | 197.80 | 196.97 | 197 |
| Sep 30, 2024 | 199.20 | 203.50 | 197.20 | 201.00 | 200.16 | 250 |
| Sep 27, 2024 | 197.40 | 203.50 | 195.60 | 202.50 | 201.65 | 200 |
| Sep 26, 2024 | 186.80 | 199.00 | 186.80 | 196.40 | 195.58 | 562 |
| Sep 25, 2024 | 185.00 | 187.20 | 183.20 | 183.20 | 182.43 | 5 |
| Sep 24, 2024 | 188.00 | 188.00 | 185.20 | 186.40 | 185.62 | 477 |
| Sep 23, 2024 | 188.40 | 190.80 | 185.00 | 186.52 | 185.74 | 725 |
| Sep 20, 2024 | 199.20 | 193.00 | 183.60 | 185.40 | 184.63 | 483 |
| Sep 19, 2024 | 199.20 | 205.00 | 196.40 | 196.60 | 195.78 | 141 |
| Sep 18, 2024 | 195.80 | 197.60 | 184.60 | 194.20 | 193.39 | 295 |
| Sep 17, 2024 | 188.00 | 194.60 | 188.00 | 192.20 | 191.40 | 129 |
| Sep 16, 2024 | 194.60 | 194.60 | 188.80 | 189.60 | 188.81 | 228 |
| Sep 13, 2024 | 194.20 | 195.20 | 190.80 | 193.60 | 192.79 | 17 |
| Sep 12, 2024 | 203.00 | 203.00 | 192.80 | 193.40 | 192.59 | 137 |
| Sep 11, 2024 | 198.00 | 201.00 | 197.80 | 200.00 | 199.16 | 432 |
| Sep 10, 2024 | 199.00 | 211.50 | 198.80 | 199.60 | 198.77 | 639 |
| Sep 9, 2024 | 190.40 | 199.60 | 190.40 | 199.00 | 198.17 | 187 |
| Sep 6, 2024 | 180.20 | 193.00 | 180.20 | 188.40 | 187.61 | 121 |
| Sep 5, 2024 | 182.00 | 188.00 | 181.80 | 187.40 | 186.62 | 402 |
| Sep 4, 2024 | 184.00 | 185.60 | 180.00 | 184.20 | 183.43 | 85 |
| Sep 3, 2024 | 190.00 | 192.00 | 185.60 | 188.60 | 187.81 | 55 |
| Sep 2, 2024 | 197.00 | 197.00 | 188.00 | 189.40 | 188.61 | 280 |
| Aug 30, 2024 | 199.80 | 199.80 | 196.40 | 198.40 | 197.57 | 178 |
| Aug 29, 2024 | 197.40 | 203.00 | 197.40 | 199.00 | 198.17 | 391 |
| Aug 28, 2024 | 196.80 | 196.80 | 192.40 | 192.40 | 191.60 | 72 |
| Aug 27, 2024 | 187.00 | 195.20 | 187.00 | 194.40 | 193.59 | 276 |
| Aug 23, 2024 | 190.80 | 190.80 | 187.00 | 190.20 | 189.41 | 393 |
| Aug 22, 2024 | 187.40 | 192.20 | 187.40 | 190.40 | 189.60 | 16 |
| Aug 21, 2024 | 198.60 | 198.60 | 187.40 | 188.80 | 188.01 | 43 |
| Aug 20, 2024 | 190.40 | 190.40 | 186.80 | 188.20 | 187.41 | 17 |
| Aug 19, 2024 | 186.00 | 190.40 | 186.00 | 189.80 | 189.01 | 161 |
| Aug 16, 2024 | 198.60 | 198.60 | 189.00 | 191.40 | 190.60 | 144 |
| Aug 15, 2024 | 190.40 | 193.60 | 186.20 | 190.00 | 189.21 | 457 |
| Aug 14, 2024 | 190.60 | 190.60 | 184.60 | 187.40 | 186.62 | 356 |
| Aug 13, 2024 | 190.00 | 194.20 | 184.00 | 192.60 | 191.80 | 36 |
| Aug 12, 2024 | 196.20 | 198.20 | 195.00 | 195.00 | 194.19 | 169 |
| Aug 9, 2024 | 200.00 | 200.00 | 194.40 | 196.00 | 195.18 | 5 |
| Aug 8, 2024 | 204.00 | 204.00 | 186.00 | 194.60 | 193.79 | 248 |
| Aug 7, 2024 | 195.00 | 200.00 | 193.40 | 198.80 | 197.97 | 149 |
| Aug 6, 2024 | 192.40 | 194.20 | 188.00 | 193.20 | 192.39 | 50 |
| Aug 5, 2024 | 188.80 | 194.20 | 186.60 | 190.60 | 189.80 | 134 |
| Aug 2, 2024 | 210.00 | 210.00 | 196.80 | 197.20 | 196.38 | 234 |
| Aug 1, 2024 | 208.00 | 210.00 | 205.50 | 207.50 | 206.63 | 189 |
| Jul 31, 2024 | 202.50 | 208.50 | 202.50 | 207.00 | 206.14 | 178 |
| Jul 30, 2024 | 196.20 | 208.50 | 193.40 | 202.00 | 201.16 | 156 |
| Jul 29, 2024 | 196.20 | 201.00 | 193.80 | 196.20 | 195.38 | 21 |
| Jul 26, 2024 | 183.80 | 199.00 | 183.40 | 198.00 | 197.17 | 292 |
| Jul 25, 2024 | 181.20 | 184.40 | 179.40 | 184.20 | 183.43 | 72 |
| Jul 24, 2024 | 181.00 | 184.00 | 178.40 | 183.00 | 182.24 | 65 |
| Jul 23, 2024 | 172.20 | 187.40 | 172.20 | 182.60 | 181.84 | 514 |
| Jul 22, 2024 | 170.00 | 172.20 | 169.60 | 169.60 | 168.89 | 183 |
| Jul 19, 2024 | 173.20 | 174.00 | 165.00 | 171.80 | 171.08 | 393 |
| Jul 18, 2024 | 196.40 | 201.00 | 196.40 | 198.40 | 197.57 | 31 |
| Jul 17, 2024 | 192.20 | 197.40 | 192.20 | 197.20 | 196.38 | 123 |
| Jul 16, 2024 | 192.20 | 192.20 | 189.60 | 191.60 | 190.80 | 72 |
| Jul 15, 2024 | 193.60 | 195.00 | 191.40 | 191.40 | 190.60 | 17 |
| Jul 12, 2024 | 194.80 | 195.40 | 189.80 | 193.40 | 192.59 | 51 |
| Jul 11, 2024 | 185.00 | 194.00 | 180.80 | 192.80 | 191.99 | 1,824 |
| Jul 10, 2024 | 185.80 | 185.80 | 182.80 | 183.41 | 182.64 | 573 |
| Jul 9, 2024 | 187.00 | 189.20 | 184.80 | 186.20 | 185.42 | 2,774 |
| Jul 8, 2024 | 187.80 | 190.00 | 185.80 | 186.00 | 185.22 | 697 |
| Jul 5, 2024 | 185.75 | 189.40 | 185.75 | 187.40 | 186.62 | 209 |
| Jul 4, 2024 | 185.00 | 186.80 | 184.80 | 186.80 | 186.02 | 39 |
| Jul 3, 2024 | 175.00 | 184.80 | 175.00 | 181.60 | 180.84 | 598 |
| Jul 2, 2024 | 174.20 | 174.20 | 166.20 | 173.00 | 172.28 | 182 |
| Jul 1, 2024 | 181.40 | 181.40 | 173.20 | 173.20 | 172.48 | 29 |
| Jun 28, 2024 | 180.60 | 180.60 | 178.00 | 179.40 | 178.65 | 114 |
| Jun 27, 2024 | 181.00 | 181.00 | 176.80 | 178.60 | 177.85 | 39 |
| Jun 26, 2024 | 177.20 | 182.40 | 177.20 | 181.40 | 180.64 | 22 |
| Jun 25, 2024 | 182.80 | 182.80 | 177.20 | 177.80 | 177.06 | 89 |
| Jun 24, 2024 | 180.00 | 183.60 | 175.40 | 183.40 | 182.63 | 296 |
| Jun 21, 2024 | 179.20 | 181.20 | 176.20 | 178.00 | 177.26 | 147 |
| Jun 20, 2024 | 174.20 | 178.60 | 173.20 | 177.20 | 176.46 | 142 |
| Jun 19, 2024 | 193.00 | 193.60 | 172.80 | 174.20 | 173.47 | 199 |
| Jun 18, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 192.99 | - |
| Jun 17, 2024 | 192.80 | 193.80 | 192.80 | 193.80 | 192.99 | 25 |
| Jun 14, 2024 | 197.40 | 198.40 | 195.40 | 195.40 | 194.58 | 67 |
| Jun 13, 2024 | 198.60 | 198.60 | 196.60 | 196.60 | 195.78 | 60 |
| Jun 12, 2024 | 201.50 | 204.50 | 199.40 | 201.50 | 200.66 | 232 |
| Jun 11, 2024 | 199.40 | 203.50 | 199.40 | 202.50 | 201.65 | 33 |
| Jun 10, 2024 | 198.00 | 200.00 | 195.00 | 200.00 | 199.16 | 12 |
| Jun 7, 2024 | 196.40 | 200.00 | 195.20 | 198.60 | 197.77 | 56 |
| Jun 6, 2024 | 196.40 | 202.00 | 195.80 | 195.80 | 194.98 | 4,663 |
| Jun 5, 2024 | 192.40 | 197.40 | 192.40 | 195.80 | 194.98 | 76 |
| Jun 4, 2024 | 194.00 | 195.00 | 192.00 | 192.80 | 191.99 | 18 |
| Jun 3, 2024 | 196.00 | 196.20 | 191.00 | 193.80 | 192.99 | 205 |
| May 31, 2024 | 193.80 | 193.80 | 191.20 | 193.20 | 192.39 | 94 |
| May 30, 2024 | 194.40 | 195.60 | 191.40 | 194.40 | 193.59 | 154 |
| May 29, 2024 | 200.50 | 200.50 | 193.00 | 195.20 | 194.38 | 251 |
| May 28, 2024 | 202.00 | 203.50 | 200.00 | 201.00 | 200.16 | 86 |
| May 24, 2024 | 207.50 | 207.50 | 201.00 | 201.50 | 200.66 | 264 |
| May 23, 2024 | 210.50 | 210.50 | 207.50 | 209.50 | 208.63 | 31 |
| May 22, 2024 | 214.00 | 214.00 | 207.50 | 210.00 | 209.12 | 18 |
| May 21, 2024 | 213.50 | 215.00 | 212.50 | 213.50 | 212.61 | 10 |
| May 20, 2024 | 215.50 | 217.00 | 213.50 | 214.00 | 213.11 | 9 |
| May 17, 2024 | 220.50 | 221.00 | 214.50 | 214.50 | 213.60 | 43 |
| May 16, 2024 | 232.00 | 232.00 | 213.50 | 220.00 | 219.08 | 562 |
| May 15, 2024 | 233.50 | 234.50 | 227.50 | 231.00 | 230.04 | 146 |
| May 14, 2024 | 219.00 | 230.50 | 219.00 | 225.00 | 224.06 | 173 |
| May 13, 2024 | 220.50 | 222.50 | 218.00 | 221.00 | 220.08 | 58 |
| May 10, 2024 | 231.50 | 231.50 | 220.00 | 221.50 | 220.57 | 115 |
| May 9, 2024 | 222.00 | 226.00 | 220.00 | 226.00 | 225.06 | 103 |
| May 8, 2024 | 217.50 | 225.00 | 217.50 | 225.00 | 224.06 | 49 |
| May 7, 2024 | 225.00 | 225.00 | 219.50 | 222.50 | 221.57 | 61 |
| May 3, 2024 | 218.50 | 226.00 | 218.50 | 225.00 | 224.06 | 160 |
| May 2, 2024 | 218.50 | 224.50 | 218.50 | 223.00 | 222.07 | 15 |
| May 1, 2024 | 219.50 | 219.50 | 219.50 | 219.50 | 218.58 | - |
| Apr 30, 2024 | 226.50 | 229.50 | 219.50 | 219.50 | 218.58 | 19 |
| Apr 29, 2024 | 229.00 | 230.00 | 226.50 | 227.50 | 226.55 | 51 |
| Apr 26, 2024 | 783.00 | 783.00 | 783.00 | 783.00 | 779.73 | - |
| Apr 25, 2024 | 783.00 | 783.00 | 783.00 | 783.00 | 779.73 | - |
Related Tickers
FSELX Fidelity Select Semiconductors
25.69
+5.63%
FELAX Fidelity Advisor Semiconductors A
66.55
+5.60%
FIKGX Fidelity Advisor Semiconductors Z
72.79
+5.60%
RYVLX Rydex NASDAQ-100 2x Strategy A
435.49
+5.59%
FELCX Fidelity Advisor Semiconductors C
51.92
+5.59%
RYCCX Rydex NASDAQ-100 2x Strategy C
305.54
+5.59%
RYVYX Rydex NASDAQ-100 2x Strategy H
435.34
+5.59%
FELIX Fidelity Advisor Semiconductors I
72.53
+5.59%
FELTX Fidelity Advisor Semiconductors M
61.66
+5.58%
UOPIX ProFunds UltraNASDAQ-100 Fund
90.50
+5.55%
UOPSX ProFunds UltraNASDAQ-100 Fund
62.07
+5.54%
RYSIX Rydex Electronics Inv
344.26
+5.48%
RYSAX Rydex Electronics H
301.88
+5.48%
RYELX Rydex Electronics A
311.75
+5.48%
INPIX ProFunds Internet UltraSector Inv
48.59
+5.24%
INPSX ProFunds Internet UltraSector Svc
30.83
+5.22%
PGKAX PGIM Jennison Technology A
22.98
+4.64%
PGKRX PGIM Jennison Technology R6
23.47
+4.64%
PGKCX PGIM Jennison Technology C
21.72
+4.62%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.41
+4.60%
NEAIX Needham Aggressive Growth Institutional
43.36
+4.26%
NEAGX Needham Aggressive Growth Retail
41.00
+4.25%
UMPIX ProFunds UltraMid Cap Fund
53.18
+4.15%
UMPSX ProFunds UltraMid Cap Fund
40.92
+4.15%
FSPTX Fidelity Select Technology
30.45
+4.10%
FADTX Fidelity Advisor Technology A
101.45
+4.04%
FATIX Fidelity Advisor Technology Fund
115.68
+4.04%
FATEX Fidelity Advisor Technology Fund
91.26
+4.04%
FTHCX Fidelity Advisor Technology C
71.69
+4.03%
FIKHX Fidelity Advisor Technology Z
115.67
+4.03%
KTCIX DWS Science and Technology Inst
41.42
+3.86%
KTCAX DWS Science and Technology A
34.62
+3.84%
KTCSX DWS Science and Technology S
36.07
+3.83%
UPDDX Upright Growth & Income
16.10
+3.80%
CSGAX Columbia Seligman Global Technology S
64.56
+3.74%
CSGZX Columbia Seligman Global Tech Inst
64.55
+3.73%
SHTCX Columbia Seligman Global Tech C
34.23
+3.73%
SGTRX Columbia Seligman Global Tech R
57.06
+3.73%
SHGTX Columbia Seligman Global Tech A
61.82
+3.72%
PVIVX Paradigm Micro-Cap
44.58
+3.72%
CGTYX Columbia Seligman Global Tech Inst3
64.69
+3.72%
SGTTX Columbia Seligman Global Tech Inst2
65.29
+3.72%
BGSIX BlackRock Technology Opportunities Fund
64.39
+3.69%
CGTDX Columbia Global Technology Growth S
80.74
+3.69%
CMTFX Columbia Global Technology Growth Inst
80.74
+3.69%
BGSAX BlackRock Technology Opportunities Fund
57.98
+3.68%
CTHRX Columbia Global Technology Growth Inst2
82.81
+3.68%
BGSRX BlackRock Technology Opportunities Fund
57.80
+3.68%
BSTSX BlackRock Technology Opportunities Svc
59.50
+3.68%
CGTUX Columbia Global Technology Growth Inst3
83.24
+3.67%
BTEKX BlackRock Technology Opportunities K
64.62
+3.67%
CTCAX Columbia Global Technology Growth A
76.21
+3.67%
SCIRX Columbia Seligman Tech & Info R
94.15
+3.67%
CCOYX Columbia Seligman Technology and Information Fund
125.26
+3.67%
CTHCX Columbia Global Technology Growth C
64.53
+3.66%
CCIFX Columbia Seligman Technology And Info S
125.74
+3.66%
CCIZX Columbia Seligman Tech & Info Inst
125.74
+3.66%
SCMIX Columbia Seligman Tech & Info Inst2
126.92
+3.66%
SLMCX Columbia Seligman Tech & Info A
105.41
+3.66%
BIOIX Baron Opportunity Fund
44.87
+3.43%
BIOPX Baron Opportunity Fund
41.87
+3.43%
BIOUX Baron Opportunity Fund
44.92
+3.43%
PFSLX Paradigm Select Fund
68.72
+3.42%
BIPSX ProFunds Biotechnology UltraSector Fund
19.68
+3.42%
ALGRX Alger Focus Equity I
71.62
+3.39%
BIPIX ProFunds Biotechnology UltraSector Fund
37.82
+3.39%
ALGYX Alger Focus Equity Y
74.46
+3.39%
ALZFX Alger Focus Equity Z
74.16
+3.39%
ALCFX Alger Focus Equity C
63.48
+3.39%
TFGRX Touchstone Mid Cap Growth R6
38.80
+3.38%
ALAFX Alger Focus Equity A
71.01
+3.38%
TEGIX Touchstone Mid Cap Growth Inst
38.62
+3.37%
TEGYX Touchstone Mid Cap Growth Y
37.84
+3.36%
SPFAX PGIM Jennison Focused Growth A
23.94
+3.32%
PSGQX PGIM Jennison Focused Growth R6
27.11
+3.32%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
26.95
+3.30%
NWHOX Nationwide Bailard Tech & Sci A
23.82
+3.30%
NWHQX Nationwide Bailard Tech & Sci M
27.28
+3.29%
SPFZX PGIM Jennison Focused Growth Z
27.01
+3.29%
JNGTX Janus Henderson Glb Tech and Innovt D
56.95
+3.28%
JATAX Janus Henderson Global Technology and Innovation Fund
54.21
+3.28%
JATSX Janus Henderson Global Technology and Innovation Fund
52.04
+3.27%
NWHTX Nationwide Bailard Tech & Sci R6
27.14
+3.27%
JATIX Janus Henderson Global Technology and Innovation Fund
57.82
+3.27%
JAGTX Janus Henderson Glb Tech and Innovt T
56.00
+3.26%
TGVYX Touchstone Growth Opportunities Y
48.58
+3.23%
TGVVX Touchstone Growth Opportunities Instl
49.92
+3.23%
BGLTX Baillie Gifford Long Term Global Growth Fund
31.92
+3.22%
ILGCX Columbia Integrated Large Cap Gr A
19.03
+3.20%
PRJAX PGIM Jennison Global Opportunities A
40.97
+3.20%
PRJQX PGIM Jennison Global Opportunities R6
42.68
+3.19%
WIREX Wireless
16.53
+3.18%
PRJZX PGIM Jennison Global Opportunities Z
42.21
+3.18%
ILGGX Columbia Integrated Large Cap Gr Instl
19.56
+3.16%
ILGJX Columbia Integrated Large Cap Gr Ins 3
19.64
+3.15%
RYMDX Rydex Mid-Cap 1.5x Strategy H
113.01
+3.12%
RYAHX Rydex Mid-Cap 1.5x Strategy A
112.49
+3.12%
HRCAX Harbor Capital Appreciation Admin
98.07
+3.11%
NWJFX Nationwide NYSE Arca Tech 100 Idx InsSvc
95.91
+3.11%
BMCKX BlackRock Advantage Large Cap Gr K
22.90
+3.11%