LSE - Delayed Quote EUR
Klesia-K Actions Euro (0P00017BXD.F)
1,735.39
+6.65
+(0.38%)
At close: February 17 at 8:00:00 PM GMT
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 |
---|---|---|---|---|---|---|
Feb 17, 2025 | 1,735.39 | 1,735.39 | 1,735.39 | 1,735.39 | 1,735.39 | - |
Feb 14, 2025 | 1,728.74 | 1,728.74 | 1,728.74 | 1,728.74 | 1,728.74 | - |
Feb 13, 2025 | 1,729.80 | 1,729.80 | 1,729.80 | 1,729.80 | 1,729.80 | - |
Feb 12, 2025 | 1,706.30 | 1,706.30 | 1,706.30 | 1,706.30 | 1,706.30 | - |
Feb 11, 2025 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | - |
Feb 10, 2025 | 1,694.90 | 1,694.90 | 1,694.90 | 1,694.90 | 1,694.90 | - |
Feb 7, 2025 | 1,686.69 | 1,686.69 | 1,686.69 | 1,686.69 | 1,686.69 | - |
Feb 6, 2025 | 1,691.66 | 1,691.66 | 1,691.66 | 1,691.66 | 1,691.66 | - |
Feb 5, 2025 | 1,667.64 | 1,667.64 | 1,667.64 | 1,667.64 | 1,667.64 | - |
Feb 4, 2025 | 1,664.08 | 1,664.08 | 1,664.08 | 1,664.08 | 1,664.08 | - |
Feb 3, 2025 | 1,653.68 | 1,653.68 | 1,653.68 | 1,653.68 | 1,653.68 | - |
Jan 31, 2025 | 1,672.68 | 1,672.68 | 1,672.68 | 1,672.68 | 1,672.68 | - |
Jan 30, 2025 | 1,672.55 | 1,672.55 | 1,672.55 | 1,672.55 | 1,672.55 | - |
Jan 29, 2025 | 1,658.87 | 1,658.87 | 1,658.87 | 1,658.87 | 1,658.87 | - |
Jan 28, 2025 | 1,650.70 | 1,650.70 | 1,650.70 | 1,650.70 | 1,650.70 | - |
Jan 27, 2025 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | - |
Jan 24, 2025 | 1,649.67 | 1,649.67 | 1,649.67 | 1,649.67 | 1,649.67 | - |
Jan 23, 2025 | 1,649.82 | 1,649.82 | 1,649.82 | 1,649.82 | 1,649.82 | - |
Jan 22, 2025 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | 1,642.61 | - |
Jan 21, 2025 | 1,635.75 | 1,635.75 | 1,635.75 | 1,635.75 | 1,635.75 | - |
Jan 20, 2025 | 1,634.46 | 1,634.46 | 1,634.46 | 1,634.46 | 1,634.46 | - |
Jan 17, 2025 | 1,629.74 | 1,629.74 | 1,629.74 | 1,629.74 | 1,629.74 | - |
Jan 16, 2025 | 1,617.32 | 1,617.32 | 1,617.32 | 1,617.32 | 1,617.32 | - |
Jan 15, 2025 | 1,601.15 | 1,601.15 | 1,601.15 | 1,601.15 | 1,601.15 | - |
Jan 14, 2025 | 1,584.72 | 1,584.72 | 1,584.72 | 1,584.72 | 1,584.72 | - |
Jan 13, 2025 | 1,577.55 | 1,577.55 | 1,577.55 | 1,577.55 | 1,577.55 | - |
Jan 10, 2025 | 1,582.10 | 1,582.10 | 1,582.10 | 1,582.10 | 1,582.10 | - |
Jan 9, 2025 | 1,594.77 | 1,594.77 | 1,594.77 | 1,594.77 | 1,594.77 | - |
Jan 8, 2025 | 1,588.86 | 1,588.86 | 1,588.86 | 1,588.86 | 1,588.86 | - |
Jan 7, 2025 | 1,592.96 | 1,592.96 | 1,592.96 | 1,592.96 | 1,592.96 | - |
Jan 6, 2025 | 1,586.45 | 1,586.45 | 1,586.45 | 1,586.45 | 1,586.45 | - |
Jan 3, 2025 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | - |
Jan 2, 2025 | 1,569.04 | 1,569.04 | 1,569.04 | 1,569.04 | 1,569.04 | - |
Dec 31, 2024 | 1,561.56 | 1,561.56 | 1,561.56 | 1,561.56 | 1,561.56 | - |
Dec 30, 2024 | 1,553.85 | 1,553.85 | 1,553.85 | 1,553.85 | 1,553.85 | - |
Dec 27, 2024 | 1,560.12 | 1,560.12 | 1,560.12 | 1,560.12 | 1,560.12 | - |
Dec 24, 2024 | 1,548.59 | 1,548.59 | 1,548.59 | 1,548.59 | 1,548.59 | - |
Dec 23, 2024 | 1,546.73 | 1,546.73 | 1,546.73 | 1,546.73 | 1,546.73 | - |
Dec 20, 2024 | 1,547.80 | 1,547.80 | 1,547.80 | 1,547.80 | 1,547.80 | - |
Dec 19, 2024 | 1,551.53 | 1,551.53 | 1,551.53 | 1,551.53 | 1,551.53 | - |
Dec 18, 2024 | 1,572.29 | 1,572.29 | 1,572.29 | 1,572.29 | 1,572.29 | - |
Dec 17, 2024 | 1,568.95 | 1,568.95 | 1,568.95 | 1,568.95 | 1,568.95 | - |
Dec 16, 2024 | 1,573.44 | 1,573.44 | 1,573.44 | 1,573.44 | 1,573.44 | - |
Dec 13, 2024 | 1,579.67 | 1,579.67 | 1,579.67 | 1,579.67 | 1,579.67 | - |
Dec 12, 2024 | 1,579.93 | 1,579.93 | 1,579.93 | 1,579.93 | 1,579.93 | - |
Dec 11, 2024 | 1,580.30 | 1,580.30 | 1,580.30 | 1,580.30 | 1,580.30 | - |
Dec 10, 2024 | 1,578.80 | 1,578.80 | 1,578.80 | 1,578.80 | 1,578.80 | - |
Dec 9, 2024 | 1,586.96 | 1,586.96 | 1,586.96 | 1,586.96 | 1,586.96 | - |
Dec 6, 2024 | 1,584.57 | 1,584.57 | 1,584.57 | 1,584.57 | 1,584.57 | - |
Dec 5, 2024 | 1,577.84 | 1,577.84 | 1,577.84 | 1,577.84 | 1,577.84 | - |
Dec 4, 2024 | 1,568.73 | 1,568.73 | 1,568.73 | 1,568.73 | 1,568.73 | - |
Dec 3, 2024 | 1,559.89 | 1,559.89 | 1,559.89 | 1,559.89 | 1,559.89 | - |
Dec 2, 2024 | 1,551.82 | 1,551.82 | 1,551.82 | 1,551.82 | 1,551.82 | - |
Nov 29, 2024 | 1,543.47 | 1,543.47 | 1,543.47 | 1,543.47 | 1,543.47 | - |
Nov 28, 2024 | 1,532.86 | 1,532.86 | 1,532.86 | 1,532.86 | 1,532.86 | - |
Nov 27, 2024 | 1,525.96 | 1,525.96 | 1,525.96 | 1,525.96 | 1,525.96 | - |
Nov 26, 2024 | 1,533.07 | 1,533.07 | 1,533.07 | 1,533.07 | 1,533.07 | - |
Nov 25, 2024 | 1,544.42 | 1,544.42 | 1,544.42 | 1,544.42 | 1,544.42 | - |
Nov 22, 2024 | 1,542.49 | 1,542.49 | 1,542.49 | 1,542.49 | 1,542.49 | - |
Nov 21, 2024 | 1,532.75 | 1,532.75 | 1,532.75 | 1,532.75 | 1,532.75 | - |
Nov 20, 2024 | 1,527.22 | 1,527.22 | 1,527.22 | 1,527.22 | 1,527.22 | - |
Nov 19, 2024 | 1,531.90 | 1,531.90 | 1,531.90 | 1,531.90 | 1,531.90 | - |
Nov 18, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | - |
Nov 15, 2024 | 1,544.36 | 1,544.36 | 1,544.36 | 1,544.36 | 1,544.36 | - |
Nov 14, 2024 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | 1,551.67 | - |
Nov 13, 2024 | 1,528.49 | 1,528.49 | 1,528.49 | 1,528.49 | 1,528.49 | - |
Nov 12, 2024 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | 1,530.80 | - |
Nov 8, 2024 | 1,546.52 | 1,546.52 | 1,546.52 | 1,546.52 | 1,546.52 | - |
Nov 7, 2024 | 1,558.66 | 1,558.66 | 1,558.66 | 1,558.66 | 1,558.66 | - |
Nov 6, 2024 | 1,547.34 | 1,547.34 | 1,547.34 | 1,547.34 | 1,547.34 | - |
Nov 5, 2024 | 1,567.96 | 1,567.96 | 1,567.96 | 1,567.96 | 1,567.96 | - |
Nov 4, 2024 | 1,560.70 | 1,560.70 | 1,560.70 | 1,560.70 | 1,560.70 | - |
Oct 30, 2024 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | - |
Oct 29, 2024 | 1,584.83 | 1,584.83 | 1,584.83 | 1,584.83 | 1,584.83 | - |
Oct 28, 2024 | 1,591.37 | 1,591.37 | 1,591.37 | 1,591.37 | 1,591.37 | - |
Oct 25, 2024 | 1,586.44 | 1,586.44 | 1,586.44 | 1,586.44 | 1,586.44 | - |
Oct 24, 2024 | 1,586.08 | 1,586.08 | 1,586.08 | 1,586.08 | 1,586.08 | - |
Oct 23, 2024 | 1,583.65 | 1,583.65 | 1,583.65 | 1,583.65 | 1,583.65 | - |
Oct 22, 2024 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | - |
Oct 21, 2024 | 1,592.15 | 1,592.15 | 1,592.15 | 1,592.15 | 1,592.15 | - |
Oct 18, 2024 | 1,605.54 | 1,605.54 | 1,605.54 | 1,605.54 | 1,605.54 | - |
Oct 17, 2024 | 1,598.08 | 1,598.08 | 1,598.08 | 1,598.08 | 1,598.08 | - |
Oct 16, 2024 | 1,587.73 | 1,587.73 | 1,587.73 | 1,587.73 | 1,587.73 | - |
Oct 15, 2024 | 1,592.68 | 1,592.68 | 1,592.68 | 1,592.68 | 1,592.68 | - |
Oct 14, 2024 | 1,608.34 | 1,608.34 | 1,608.34 | 1,608.34 | 1,608.34 | - |
Oct 11, 2024 | 1,599.25 | 1,599.25 | 1,599.25 | 1,599.25 | 1,599.25 | - |
Oct 10, 2024 | 1,590.63 | 1,590.63 | 1,590.63 | 1,590.63 | 1,590.63 | - |
Oct 9, 2024 | 1,594.37 | 1,594.37 | 1,594.37 | 1,594.37 | 1,594.37 | - |
Oct 8, 2024 | 1,583.84 | 1,583.84 | 1,583.84 | 1,583.84 | 1,583.84 | - |
Oct 7, 2024 | 1,588.07 | 1,588.07 | 1,588.07 | 1,588.07 | 1,588.07 | - |
Oct 4, 2024 | 1,584.85 | 1,584.85 | 1,584.85 | 1,584.85 | 1,584.85 | - |
Oct 3, 2024 | 1,574.61 | 1,574.61 | 1,574.61 | 1,574.61 | 1,574.61 | - |
Oct 2, 2024 | 1,588.49 | 1,588.49 | 1,588.49 | 1,588.49 | 1,588.49 | - |
Oct 1, 2024 | 1,589.25 | 1,589.25 | 1,589.25 | 1,589.25 | 1,589.25 | - |
Sep 30, 2024 | 1,600.45 | 1,600.45 | 1,600.45 | 1,600.45 | 1,600.45 | - |
Sep 27, 2024 | 1,619.53 | 1,619.53 | 1,619.53 | 1,619.53 | 1,619.53 | - |
Sep 26, 2024 | 1,608.30 | 1,608.30 | 1,608.30 | 1,608.30 | 1,608.30 | - |
Sep 25, 2024 | 1,580.09 | 1,580.09 | 1,580.09 | 1,580.09 | 1,580.09 | - |
Sep 24, 2024 | 1,584.93 | 1,584.93 | 1,584.93 | 1,584.93 | 1,584.93 | - |
Sep 23, 2024 | 1,570.35 | 1,570.35 | 1,570.35 | 1,570.35 | 1,570.35 | - |
Sep 20, 2024 | 1,568.09 | 1,568.09 | 1,568.09 | 1,568.09 | 1,568.09 | - |
Sep 19, 2024 | 1,586.81 | 1,586.81 | 1,586.81 | 1,586.81 | 1,586.81 | - |
Sep 18, 2024 | 1,562.09 | 1,562.09 | 1,562.09 | 1,562.09 | 1,562.09 | - |
Sep 17, 2024 | 1,568.97 | 1,568.97 | 1,568.97 | 1,568.97 | 1,568.97 | - |
Sep 16, 2024 | 1,559.75 | 1,559.75 | 1,559.75 | 1,559.75 | 1,559.75 | - |
Sep 13, 2024 | 1,562.32 | 1,562.32 | 1,562.32 | 1,562.32 | 1,562.32 | - |
Sep 12, 2024 | 1,552.24 | 1,552.24 | 1,552.24 | 1,552.24 | 1,552.24 | - |
Sep 11, 2024 | 1,539.19 | 1,539.19 | 1,539.19 | 1,539.19 | 1,539.19 | - |
Sep 10, 2024 | 1,535.15 | 1,535.15 | 1,535.15 | 1,535.15 | 1,535.15 | - |
Sep 9, 2024 | 1,543.05 | 1,543.05 | 1,543.05 | 1,543.05 | 1,543.05 | - |
Sep 5, 2024 | 1,549.40 | 1,549.40 | 1,549.40 | 1,549.40 | 1,549.40 | - |
Sep 4, 2024 | 1,553.43 | 1,553.43 | 1,553.43 | 1,553.43 | 1,553.43 | - |
Sep 3, 2024 | 1,567.81 | 1,567.81 | 1,567.81 | 1,567.81 | 1,567.81 | - |
Sep 2, 2024 | 1,584.13 | 1,584.13 | 1,584.13 | 1,584.13 | 1,584.13 | - |
Aug 30, 2024 | 1,580.08 | 1,580.08 | 1,580.08 | 1,580.08 | 1,580.08 | - |
Aug 29, 2024 | 1,580.23 | 1,580.23 | 1,580.23 | 1,580.23 | 1,580.23 | - |
Aug 28, 2024 | 1,567.11 | 1,567.11 | 1,567.11 | 1,567.11 | 1,567.11 | - |
Aug 27, 2024 | 1,562.05 | 1,562.05 | 1,562.05 | 1,562.05 | 1,562.05 | - |
Aug 23, 2024 | 1,561.55 | 1,561.55 | 1,561.55 | 1,561.55 | 1,561.55 | - |
Aug 22, 2024 | 1,551.89 | 1,551.89 | 1,551.89 | 1,551.89 | 1,551.89 | - |
Aug 21, 2024 | 1,550.61 | 1,550.61 | 1,550.61 | 1,550.61 | 1,550.61 | - |
Aug 20, 2024 | 1,543.46 | 1,543.46 | 1,543.46 | 1,543.46 | 1,543.46 | - |
Aug 19, 2024 | 1,548.31 | 1,548.31 | 1,548.31 | 1,548.31 | 1,548.31 | - |
Aug 16, 2024 | 1,538.61 | 1,538.61 | 1,538.61 | 1,538.61 | 1,538.61 | - |
Aug 14, 2024 | 1,509.58 | 1,509.58 | 1,509.58 | 1,509.58 | 1,509.58 | - |
Aug 13, 2024 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | 1,501.50 | - |
Aug 12, 2024 | 1,495.14 | 1,495.14 | 1,495.14 | 1,495.14 | 1,495.14 | - |
Aug 9, 2024 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | 1,495.50 | - |
Aug 8, 2024 | 1,492.47 | 1,492.47 | 1,492.47 | 1,492.47 | 1,492.47 | - |
Aug 7, 2024 | 1,492.32 | 1,492.32 | 1,492.32 | 1,492.32 | 1,492.32 | - |
Aug 6, 2024 | 1,464.54 | 1,464.54 | 1,464.54 | 1,464.54 | 1,464.54 | - |
Aug 5, 2024 | 1,465.14 | 1,465.14 | 1,465.14 | 1,465.14 | 1,465.14 | - |
Aug 2, 2024 | 1,489.80 | 1,489.80 | 1,489.80 | 1,489.80 | 1,489.80 | - |
Aug 1, 2024 | 1,522.67 | 1,522.67 | 1,522.67 | 1,522.67 | 1,522.67 | - |
Jul 31, 2024 | 1,554.21 | 1,554.21 | 1,554.21 | 1,554.21 | 1,554.21 | - |
Jul 30, 2024 | 1,546.86 | 1,546.86 | 1,546.86 | 1,546.86 | 1,546.86 | - |
Jul 29, 2024 | 1,541.52 | 1,541.52 | 1,541.52 | 1,541.52 | 1,541.52 | - |
Jul 26, 2024 | 1,550.59 | 1,550.59 | 1,550.59 | 1,550.59 | 1,550.59 | - |
Jul 25, 2024 | 1,538.51 | 1,538.51 | 1,538.51 | 1,538.51 | 1,538.51 | - |
Jul 24, 2024 | 1,553.18 | 1,553.18 | 1,553.18 | 1,553.18 | 1,553.18 | - |
Jul 23, 2024 | 1,565.79 | 1,565.79 | 1,565.79 | 1,565.79 | 1,565.79 | - |
Jul 22, 2024 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | 1,560.54 | - |
Jul 18, 2024 | 1,554.09 | 1,554.09 | 1,554.09 | 1,554.09 | 1,554.09 | - |
Jul 17, 2024 | 1,556.97 | 1,556.97 | 1,556.97 | 1,556.97 | 1,556.97 | - |
Jul 16, 2024 | 1,564.17 | 1,564.17 | 1,564.17 | 1,564.17 | 1,564.17 | - |
Jul 15, 2024 | 1,572.12 | 1,572.12 | 1,572.12 | 1,572.12 | 1,572.12 | - |
Jul 12, 2024 | 1,587.64 | 1,587.64 | 1,587.64 | 1,587.64 | 1,587.64 | - |
Jul 11, 2024 | 1,571.01 | 1,571.01 | 1,571.01 | 1,571.01 | 1,571.01 | - |
Jul 10, 2024 | 1,562.91 | 1,562.91 | 1,562.91 | 1,562.91 | 1,562.91 | - |
Jul 9, 2024 | 1,547.73 | 1,547.73 | 1,547.73 | 1,547.73 | 1,547.73 | - |
Jul 8, 2024 | 1,566.31 | 1,566.31 | 1,566.31 | 1,566.31 | 1,566.31 | - |
Jul 4, 2024 | 1,571.23 | 1,571.23 | 1,571.23 | 1,571.23 | 1,571.23 | - |
Jul 3, 2024 | 1,561.65 | 1,561.65 | 1,561.65 | 1,561.65 | 1,561.65 | - |
Jul 2, 2024 | 1,545.69 | 1,545.69 | 1,545.69 | 1,545.69 | 1,545.69 | - |
Jul 1, 2024 | 1,552.01 | 1,552.01 | 1,552.01 | 1,552.01 | 1,552.01 | - |
Jun 28, 2024 | 1,539.23 | 1,539.23 | 1,539.23 | 1,539.23 | 1,539.23 | - |
Jun 27, 2024 | 1,543.12 | 1,543.12 | 1,543.12 | 1,543.12 | 1,543.12 | - |
Jun 26, 2024 | 1,548.45 | 1,548.45 | 1,548.45 | 1,548.45 | 1,548.45 | - |
Jun 25, 2024 | 1,554.97 | 1,554.97 | 1,554.97 | 1,554.97 | 1,554.97 | - |
Jun 24, 2024 | 1,560.89 | 1,560.89 | 1,560.89 | 1,560.89 | 1,560.89 | - |
Jun 21, 2024 | 1,546.86 | 1,546.86 | 1,546.86 | 1,546.86 | 1,546.86 | - |
Jun 20, 2024 | 1,558.51 | 1,558.51 | 1,558.51 | 1,558.51 | 1,558.51 | - |
Jun 19, 2024 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | 1,539.56 | - |
Jun 18, 2024 | 1,546.54 | 1,546.54 | 1,546.54 | 1,546.54 | 1,546.54 | - |
Jun 17, 2024 | 1,535.85 | 1,535.85 | 1,535.85 | 1,535.85 | 1,535.85 | - |
Jun 14, 2024 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | 1,527.90 | - |
Jun 13, 2024 | 1,556.81 | 1,556.81 | 1,556.81 | 1,556.81 | 1,556.81 | - |
Jun 12, 2024 | 1,585.07 | 1,585.07 | 1,585.07 | 1,585.07 | 1,585.07 | - |
Jun 11, 2024 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | - |
Jun 10, 2024 | 1,584.83 | 1,584.83 | 1,584.83 | 1,584.83 | 1,584.83 | - |
Jun 7, 2024 | 1,596.61 | 1,596.61 | 1,596.61 | 1,596.61 | 1,596.61 | - |
Jun 6, 2024 | 1,603.47 | 1,603.47 | 1,603.47 | 1,603.47 | 1,603.47 | - |
Jun 5, 2024 | 1,595.55 | 1,595.55 | 1,595.55 | 1,595.55 | 1,595.55 | - |
Jun 4, 2024 | 1,577.96 | 1,577.96 | 1,577.96 | 1,577.96 | 1,577.96 | - |
Jun 3, 2024 | 1,591.53 | 1,591.53 | 1,591.53 | 1,591.53 | 1,591.53 | - |
May 31, 2024 | 1,585.40 | 1,585.40 | 1,585.40 | 1,585.40 | 1,585.40 | - |
May 30, 2024 | 30.00 Dividend | |||||
May 30, 2024 | 1,583.77 | 1,583.77 | 1,583.77 | 1,583.77 | 1,583.77 | - |
May 29, 2024 | 1,608.38 | 1,608.38 | 1,608.38 | 1,608.38 | 1,578.38 | - |
May 28, 2024 | 1,626.97 | 1,626.97 | 1,626.97 | 1,626.97 | 1,596.62 | - |
May 24, 2024 | 1,627.27 | 1,627.27 | 1,627.27 | 1,627.27 | 1,596.92 | - |
May 23, 2024 | 1,628.38 | 1,628.38 | 1,628.38 | 1,628.38 | 1,598.01 | - |
May 22, 2024 | 1,627.31 | 1,627.31 | 1,627.31 | 1,627.31 | 1,596.96 | - |
May 21, 2024 | 1,631.91 | 1,631.91 | 1,631.91 | 1,631.91 | 1,601.47 | - |
May 16, 2024 | 1,633.34 | 1,633.34 | 1,633.34 | 1,633.34 | 1,602.87 | - |
May 15, 2024 | 1,640.40 | 1,640.40 | 1,640.40 | 1,640.40 | 1,609.80 | - |
May 14, 2024 | 1,632.36 | 1,632.36 | 1,632.36 | 1,632.36 | 1,601.91 | - |
May 13, 2024 | 1,631.14 | 1,631.14 | 1,631.14 | 1,631.14 | 1,600.72 | - |
May 7, 2024 | 1,604.31 | 1,604.31 | 1,604.31 | 1,604.31 | 1,574.39 | - |
May 3, 2024 | 1,575.56 | 1,575.56 | 1,575.56 | 1,575.56 | 1,546.17 | - |
May 2, 2024 | 1,567.80 | 1,567.80 | 1,567.80 | 1,567.80 | 1,538.56 | - |
Apr 30, 2024 | 1,573.25 | 1,573.25 | 1,573.25 | 1,573.25 | 1,543.91 | - |
Apr 29, 2024 | 1,586.39 | 1,586.39 | 1,586.39 | 1,586.39 | 1,556.80 | - |
Apr 26, 2024 | 1,586.61 | 1,586.61 | 1,586.61 | 1,586.61 | 1,557.02 | - |
Apr 25, 2024 | 1,567.91 | 1,567.91 | 1,567.91 | 1,567.91 | 1,538.66 | - |
Apr 24, 2024 | 1,581.73 | 1,581.73 | 1,581.73 | 1,581.73 | 1,552.23 | - |
Apr 23, 2024 | 1,584.15 | 1,584.15 | 1,584.15 | 1,584.15 | 1,554.60 | - |
Apr 22, 2024 | 1,563.57 | 1,563.57 | 1,563.57 | 1,563.57 | 1,534.41 | - |
Apr 19, 2024 | 1,553.68 | 1,553.68 | 1,553.68 | 1,553.68 | 1,524.70 | - |
Apr 18, 2024 | 1,556.93 | 1,556.93 | 1,556.93 | 1,556.93 | 1,527.89 | - |
Apr 17, 2024 | 1,549.51 | 1,549.51 | 1,549.51 | 1,549.51 | 1,520.61 | - |
Apr 16, 2024 | 1,548.64 | 1,548.64 | 1,548.64 | 1,548.64 | 1,519.75 | - |
Apr 15, 2024 | 1,567.47 | 1,567.47 | 1,567.47 | 1,567.47 | 1,538.23 | - |
Apr 11, 2024 | 1,561.20 | 1,561.20 | 1,561.20 | 1,561.20 | 1,532.08 | - |
Apr 10, 2024 | 1,569.70 | 1,569.70 | 1,569.70 | 1,569.70 | 1,540.42 | - |
Apr 9, 2024 | 1,569.30 | 1,569.30 | 1,569.30 | 1,569.30 | 1,540.03 | - |
Apr 8, 2024 | 1,583.09 | 1,583.09 | 1,583.09 | 1,583.09 | 1,553.56 | - |
Apr 5, 2024 | 1,574.41 | 1,574.41 | 1,574.41 | 1,574.41 | 1,545.04 | - |
Apr 4, 2024 | 1,590.35 | 1,590.35 | 1,590.35 | 1,590.35 | 1,560.69 | - |
Apr 3, 2024 | 1,589.23 | 1,589.23 | 1,589.23 | 1,589.23 | 1,559.59 | - |
Apr 2, 2024 | 1,582.62 | 1,582.62 | 1,582.62 | 1,582.62 | 1,553.10 | - |
Mar 28, 2024 | 1,594.37 | 1,594.37 | 1,594.37 | 1,594.37 | 1,564.63 | - |
Mar 27, 2024 | 1,593.61 | 1,593.61 | 1,593.61 | 1,593.61 | 1,563.89 | - |
Mar 26, 2024 | 1,587.31 | 1,587.31 | 1,587.31 | 1,587.31 | 1,557.70 | - |
Mar 25, 2024 | 1,579.78 | 1,579.78 | 1,579.78 | 1,579.78 | 1,550.31 | - |
Mar 22, 2024 | 1,576.07 | 1,576.07 | 1,576.07 | 1,576.07 | 1,546.67 | - |
Mar 21, 2024 | 1,577.71 | 1,577.71 | 1,577.71 | 1,577.71 | 1,548.28 | - |
Mar 20, 2024 | 1,566.30 | 1,566.30 | 1,566.30 | 1,566.30 | 1,537.08 | - |
Mar 19, 2024 | 1,567.51 | 1,567.51 | 1,567.51 | 1,567.51 | 1,538.27 | - |
Mar 18, 2024 | 1,561.03 | 1,561.03 | 1,561.03 | 1,561.03 | 1,531.91 | - |
Mar 15, 2024 | 1,562.51 | 1,562.51 | 1,562.51 | 1,562.51 | 1,533.37 | - |
Mar 14, 2024 | 1,564.13 | 1,564.13 | 1,564.13 | 1,564.13 | 1,534.96 | - |
Mar 13, 2024 | 1,567.19 | 1,567.19 | 1,567.19 | 1,567.19 | 1,537.96 | - |
Mar 12, 2024 | 1,560.52 | 1,560.52 | 1,560.52 | 1,560.52 | 1,531.41 | - |
Mar 11, 2024 | 1,547.73 | 1,547.73 | 1,547.73 | 1,547.73 | 1,518.86 | - |
Mar 8, 2024 | 1,553.28 | 1,553.28 | 1,553.28 | 1,553.28 | 1,524.31 | - |
Mar 7, 2024 | 1,556.24 | 1,556.24 | 1,556.24 | 1,556.24 | 1,527.21 | - |
Mar 6, 2024 | 1,540.91 | 1,540.91 | 1,540.91 | 1,540.91 | 1,512.17 | - |
Mar 5, 2024 | 1,535.14 | 1,535.14 | 1,535.14 | 1,535.14 | 1,506.51 | - |
Mar 4, 2024 | 1,536.66 | 1,536.66 | 1,536.66 | 1,536.66 | 1,508.00 | - |
Mar 1, 2024 | 1,533.80 | 1,533.80 | 1,533.80 | 1,533.80 | 1,505.19 | - |
Feb 29, 2024 | 1,529.23 | 1,529.23 | 1,529.23 | 1,529.23 | 1,500.71 | - |
Feb 28, 2024 | 1,530.42 | 1,530.42 | 1,530.42 | 1,530.42 | 1,501.87 | - |
Feb 27, 2024 | 1,532.53 | 1,532.53 | 1,532.53 | 1,532.53 | 1,503.94 | - |
Feb 26, 2024 | 1,526.92 | 1,526.92 | 1,526.92 | 1,526.92 | 1,498.44 | - |
Feb 23, 2024 | 1,530.68 | 1,530.68 | 1,530.68 | 1,530.68 | 1,502.13 | - |
Feb 22, 2024 | 1,525.89 | 1,525.89 | 1,525.89 | 1,525.89 | 1,497.43 | - |
Feb 21, 2024 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1,479.87 | - |
Feb 20, 2024 | 1,504.74 | 1,504.74 | 1,504.74 | 1,504.74 | 1,476.67 | - |
Feb 19, 2024 | 1,503.30 | 1,503.30 | 1,503.30 | 1,503.30 | 1,475.26 | - |
Related Tickers
LSHUX Kinetics Spin-Off and Corp Rest Instl
39.22
+2.30%
LSHEX Kinetics Spin-Off and Corp Rest No Load
41.13
+2.29%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.96
+2.28%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.92
+2.26%
FNORX Fidelity Nordic
61.97
+2.04%
ENPIX ProFunds UltraSector Energy Fund
43.02
+1.97%
ENPSX ProFunds UltraSector Energy Fund
36.48
+1.96%
WWNPX Kinetics Paradigm No Load
160.92
+1.93%
KNPYX Kinetics Paradigm Instl
163.24
+1.93%
KNPAX Kinetics Paradigm Adv A
152.61
+1.92%
KNPCX Kinetics Paradigm Adv C
135.44
+1.92%
RYSIX Rydex Electronics Inv
434.88
+1.80%
RYELX Rydex Electronics A
393.99
+1.80%
RYSAX Rydex Electronics H
381.52
+1.80%
TARKX Tarkio
29.51
+1.79%
KSCYX Kinetics Small Cap Opportunities Inst
200.91
+1.79%
KSCOX Kinetics Small Cap Opportunities No Load
195.86
+1.79%
KSOAX Kinetics Small Cap Opportunities Adv A
187.48
+1.79%
KSOCX Kinetics Small Cap Opportunities Adv C
175.27
+1.78%
FPHAX Fidelity Select Pharmaceuticals Port
26.70
+1.71%
ISCCX Federated Hermes Intl Small-Mid Co C
28.34
+1.69%
UMPIX ProFunds UltraMid Cap Fund
70.70
+1.68%
ISCAX Federated Hermes Intl Small-Mid Co A
41.95
+1.67%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.32
+1.67%
UMPSX ProFunds UltraMid Cap Fund
54.51
+1.66%
FSELX Fidelity Select Semiconductors
35.06
+1.62%
TDADX Templeton Developing Markets Adv
20.47
+1.49%
CNWIX Calamos Evolving World Growth I
19.92
+1.48%
AVALX Aegis Value I
39.32
+1.47%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
51.05
+1.45%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
47.88
+1.44%
FDEVX Templeton Developing Markets R6
20.44
+1.44%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
49.48
+1.44%
FELCX Fidelity Advisor Semiconductors C
67.22
+1.43%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
49.64
+1.43%
FELAX Fidelity Advisor Semiconductors A
86.04
+1.43%
FELTX Fidelity Advisor Semiconductors M
79.76
+1.42%
FIKGX Fidelity Advisor Semiconductors Z
94.04
+1.42%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
50.69
+1.42%
FELIX Fidelity Advisor Semiconductors I
93.73
+1.42%
LFMGX Lord Abbett Micro Cap Growth F
21.85
+1.39%
GEMEX GMO Emerging Markets I
24.17
+1.38%
GEMNX GMO Emerging Markets R6
24.22
+1.38%
NEAIX Needham Aggressive Growth Institutional
51.01
+1.37%
NEAGX Needham Aggressive Growth Retail
48.28
+1.36%
LMIYX Lord Abbett Micro Cap Growth I
21.84
+1.35%
FAMKX Fidelity Advisor Focused Em Mkts A
33.36
+1.34%
FIKAX Fidelity Advisor Energy Z
49.38
+1.33%
FIMKX Fidelity Advisor Focused Em Mkts I
33.43
+1.33%
FANIX Fidelity Advisor Energy I
49.43
+1.33%
FSENX Fidelity Select Energy Portfolio
60.14
+1.33%
NRGEX Neuberger Berman Genesis Fund
66.51
+1.33%
FTMKX Fidelity Advisor Focused Em Mkts M
32.92
+1.32%
LAMGX Lord Abbett Micro Cap Growth A
17.64
+1.32%
HHDFX Hamlin High Dividend Equity Instl
36.28
+1.31%
HHDVX Hamlin High Dividend Equity Inv
36.32
+1.31%
LCMGX Lord Abbett Micro Cap Growth Fund
20.88
+1.31%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.34
+1.31%
FPBFX Fidelity Pacific Basin
33.34
+1.31%
PRUAX PGIM Jennison Utility A
15.80
+1.28%
RYMDX Rydex Mid-Cap 1.5x Strategy H
138.26
+1.28%
MLXIX Catalyst Energy Infrastructure I
30.07
+1.28%
PRUQX PGIM Jennison Utility R6
15.86
+1.28%
PRUZX PGIM Jennison Utility Z
15.89
+1.27%
RYAHX Rydex Mid-Cap 1.5x Strategy A
137.62
+1.27%
FCHKX Fidelity Advisor China Region C
39.98
+1.27%
FHKTX Fidelity Advisor China Region M
41.59
+1.27%
FHKCX Fidelity China Region
42.54
+1.26%
FHKAX Fidelity Advisor China Region A
41.94
+1.26%
FIQFX Fidelity Advisor China Region Z
42.16
+1.25%
FHKIX Fidelity Advisor China Region I
42.20
+1.25%
SNWRX Easterly Snow Capital Small Cap Value Fund
63.49
+1.24%
SNWIX Easterly Snow Small Cap Value I
63.49
+1.24%
VFPIX Private Capital Management Value Fund
19.58
+1.24%
TORIX Tortoise Energy Infrastructure TR Ins
20.41
+1.24%
SNWAX Easterly Snow Small Cap Value A
61.47
+1.24%
TCMSX Voya Small Cap Growth I
43.85
+1.22%
JDURX PGIM Jennison Utility Fund
15.77
+1.22%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
17.48
+1.22%
TORTX Tortoise Energy Infrastructure TR A
20.07
+1.21%
NWQFX Nuveen Small/Mid Cap Value R6
34.47
+1.20%
VLNPX Voya Small Cap Growth R6
43.90
+1.20%
NSMAX Nuveen Small/Mid Cap Value Fund
32.95
+1.20%
RYMMX Rydex S&P MidCap 400 Pure Value C
60.25
+1.19%
RYAVX Rydex S&P MidCap 400 Pure Value H
75.55
+1.19%
TORCX Tortoise Energy Infrastructure TR C
19.53
+1.19%
RYMVX Rydex S&P MidCap 400 Pure Value A
75.69
+1.19%
NSMRX Nuveen Small/Mid Cap Value Fund
34.13
+1.19%
RCMFX Schwartz Value Focused
58.19
+1.18%
FERIX Fidelity Advisor Emerging Asia I
52.30
+1.18%
FEAAX Fidelity Advisor Emerging Asia A
49.76
+1.18%
QIORX AQR International Momentum Style R6
15.45
+1.18%
FIQPX Fidelity Advisor Emerging Asia Z
52.36
+1.18%
KMKYX Kinetics Market Opportunities Inst
90.33
+1.18%
FEATX Fidelity Advisor Emerging Asia M
47.36
+1.17%
KMKNX Kinetics Market Opportunities No Load
88.79
+1.17%
FSEAX Fidelity Emerging Asia
51.78
+1.17%
VLPCX Virtus Duff & Phelps Sel MLP & Engy C
17.28
+1.17%
FNARX Fidelity Natural Resources Fund
44.11
+1.17%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
17.30
+1.17%