Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Stuttgart - Delayed Quote EUR
Royal UNIBREW A/S (0R1.SG)
73.05
-0.85
(-1.15%)
At close: July 23 at 10:00:00 PM GMT+2
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 4, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Apr 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Apr 2, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| Apr 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Mar 31, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| Mar 28, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
| Mar 27, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| Mar 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 25, 2025 | 71.65 | 71.65 | 71.45 | 71.45 | 71.45 | - |
| Mar 24, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Mar 21, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| Mar 20, 2025 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Mar 19, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Mar 18, 2025 | 72.90 | 73.15 | 72.90 | 73.15 | 73.15 | - |
| Mar 17, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Mar 14, 2025 | 72.55 | 73.10 | 72.55 | 73.00 | 73.00 | - |
| Mar 13, 2025 | 72.65 | 72.85 | 72.35 | 72.60 | 72.60 | - |
| Mar 12, 2025 | 75.20 | 75.20 | 73.10 | 73.10 | 73.10 | - |
| Mar 11, 2025 | 75.20 | 75.20 | 73.20 | 73.40 | 73.40 | - |
| Mar 10, 2025 | 74.05 | 74.30 | 74.05 | 74.30 | 74.30 | - |
| Mar 7, 2025 | 72.35 | 74.15 | 72.35 | 74.15 | 74.15 | - |
| Mar 6, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| Mar 5, 2025 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| Mar 4, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Mar 3, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Feb 28, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Feb 27, 2025 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
| Feb 26, 2025 | 73.60 | 74.00 | 73.15 | 73.15 | 73.15 | - |
| Feb 25, 2025 | 73.60 | 74.00 | 73.60 | 74.00 | 74.00 | - |
| Feb 24, 2025 | 73.50 | 73.50 | 73.35 | 73.35 | 73.35 | - |
| Feb 21, 2025 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Feb 20, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Feb 19, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Feb 18, 2025 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Feb 17, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Feb 14, 2025 | 70.45 | 70.45 | 70.40 | 70.40 | 70.40 | - |
| Feb 13, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | - |
| Feb 12, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | - |
| Feb 11, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Feb 10, 2025 | 65.45 | 65.45 | 65.40 | 65.40 | 65.40 | - |
| Feb 7, 2025 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | - |
| Feb 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Feb 5, 2025 | 64.45 | 64.45 | 64.25 | 64.25 | 64.25 | - |
| Feb 4, 2025 | 65.80 | 65.80 | 64.95 | 64.95 | 64.95 | - |
| Feb 3, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Jan 31, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Jan 30, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| Jan 29, 2025 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | - |
| Jan 28, 2025 | 63.50 | 64.95 | 63.50 | 64.95 | 64.95 | - |
| Jan 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| Jan 24, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Jan 23, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| Jan 22, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Jan 21, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Jan 20, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | - |
| Jan 17, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| Jan 16, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Jan 15, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 14, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Jan 13, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Jan 10, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Jan 9, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 8, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jan 7, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| Jan 6, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 3, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 68.30 | - |
| Jan 2, 2025 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | 2 |
| Dec 30, 2024 | 67.65 | 67.85 | 67.45 | 67.80 | 67.80 | - |
| Dec 27, 2024 | 67.00 | 67.60 | 67.00 | 67.45 | 67.45 | - |
| Dec 23, 2024 | 66.95 | 67.60 | 66.65 | 67.35 | 67.35 | - |
| Dec 20, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Dec 19, 2024 | 66.40 | 66.90 | 66.40 | 66.80 | 66.80 | - |
| Dec 18, 2024 | 67.05 | 67.05 | 66.45 | 66.45 | 66.45 | - |
| Dec 17, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Dec 16, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 13, 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | - |
| Dec 12, 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| Dec 11, 2024 | 69.50 | 69.50 | 68.90 | 68.90 | 68.90 | - |
| Dec 10, 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.70 | - |
| Dec 9, 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| Dec 6, 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Dec 5, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Dec 4, 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 70.70 | - |
| Dec 3, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Dec 2, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| Nov 29, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Nov 28, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| Nov 27, 2024 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | - |
| Nov 26, 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| Nov 25, 2024 | 70.90 | 71.40 | 70.90 | 71.40 | 71.40 | - |
| Nov 22, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| Nov 21, 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Nov 20, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Nov 19, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| Nov 18, 2024 | 70.15 | 70.15 | 69.60 | 69.60 | 69.60 | 7 |
| Nov 15, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Nov 14, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| Nov 13, 2024 | 68.05 | 68.05 | 67.60 | 67.60 | 67.60 | - |
| Nov 12, 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| Nov 11, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | - |
| Nov 8, 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Nov 7, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Nov 6, 2024 | 68.80 | 69.05 | 68.75 | 68.80 | 68.80 | - |
| Nov 5, 2024 | 69.15 | 69.30 | 69.15 | 69.30 | 69.30 | - |
| Nov 4, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | - |
| Nov 1, 2024 | 68.55 | 69.50 | 68.55 | 69.50 | 69.50 | - |
| Oct 31, 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| Oct 30, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Oct 29, 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| Oct 28, 2024 | 71.10 | 71.60 | 71.10 | 71.60 | 71.60 | - |
| Oct 25, 2024 | 71.70 | 71.70 | 71.45 | 71.45 | 71.45 | - |
| Oct 24, 2024 | 72.20 | 72.45 | 71.95 | 71.95 | 71.95 | - |
| Oct 23, 2024 | 72.90 | 72.90 | 71.85 | 71.85 | 71.85 | - |
| Oct 22, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Oct 21, 2024 | 74.95 | 75.25 | 73.85 | 73.90 | 73.90 | - |
| Oct 18, 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - |
| Oct 17, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| Oct 16, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Oct 15, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | - |
| Oct 14, 2024 | 72.70 | 72.70 | 71.60 | 72.30 | 72.30 | - |
| Oct 11, 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| Oct 10, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Oct 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Oct 8, 2024 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | - |
| Oct 7, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Oct 4, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | - |
| Oct 3, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Oct 2, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| Oct 1, 2024 | 1.94 Dividend | |||||
| Oct 1, 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| Sep 30, 2024 | 75.85 | 75.85 | 75.85 | 75.85 | 61.35 | - |
| Sep 27, 2024 | 75.65 | 75.75 | 75.65 | 75.75 | 61.27 | - |
| Sep 26, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 59.04 | - |
| Sep 25, 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 59.81 | - |
| Sep 24, 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 59.77 | - |
| Sep 23, 2024 | 74.85 | 74.85 | 74.85 | 74.85 | 60.54 | - |
| Sep 20, 2024 | 75.50 | 75.50 | 74.65 | 74.70 | 60.42 | - |
| Sep 19, 2024 | 75.80 | 75.80 | 75.80 | 75.80 | 61.31 | - |
| Sep 18, 2024 | 77.45 | 77.45 | 76.40 | 76.40 | 61.79 | - |
| Sep 17, 2024 | 77.95 | 77.95 | 77.35 | 77.40 | 62.60 | - |
| Sep 16, 2024 | 77.55 | 77.85 | 77.55 | 77.85 | 62.97 | - |
| Sep 13, 2024 | 77.40 | 78.10 | 77.40 | 77.75 | 62.89 | - |
| Sep 12, 2024 | 76.20 | 77.65 | 76.20 | 77.65 | 62.81 | - |
| Sep 11, 2024 | 77.30 | 77.40 | 77.10 | 77.10 | 62.36 | - |
| Sep 10, 2024 | 77.30 | 77.30 | 77.20 | 77.20 | 62.44 | - |
| Sep 9, 2024 | 76.20 | 77.65 | 76.20 | 77.30 | 62.52 | - |
| Sep 6, 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 61.55 | - |
| Sep 5, 2024 | 75.00 | 76.30 | 75.00 | 76.30 | 61.71 | - |
| Sep 4, 2024 | 73.85 | 74.45 | 73.85 | 74.05 | 59.89 | - |
| Sep 3, 2024 | 75.10 | 75.10 | 74.45 | 74.45 | 60.22 | - |
| Sep 2, 2024 | 74.75 | 74.75 | 74.20 | 74.75 | 60.46 | - |
| Aug 30, 2024 | 73.40 | 74.30 | 73.40 | 74.30 | 60.10 | - |
| Aug 29, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 58.96 | - |
| Aug 28, 2024 | 73.15 | 73.25 | 72.85 | 72.95 | 59.00 | - |
| Aug 27, 2024 | 72.75 | 73.40 | 72.55 | 72.55 | 58.68 | - |
| Aug 26, 2024 | 72.20 | 72.25 | 72.05 | 72.25 | 58.44 | - |
| Aug 23, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 54.52 | - |
| Aug 22, 2024 | 68.65 | 68.65 | 67.65 | 67.90 | 54.92 | - |
| Aug 21, 2024 | 67.95 | 68.30 | 67.95 | 68.30 | 55.24 | - |
| Aug 20, 2024 | 69.00 | 69.00 | 68.25 | 68.25 | 55.20 | - |
| Aug 19, 2024 | 68.80 | 69.25 | 68.80 | 69.10 | 55.89 | - |
| Aug 16, 2024 | 68.25 | 69.10 | 68.25 | 68.70 | 55.57 | - |
| Aug 15, 2024 | 67.75 | 68.90 | 67.75 | 68.50 | 55.41 | - |
| Aug 14, 2024 | 68.05 | 68.45 | 67.30 | 68.15 | 55.12 | - |
| Aug 13, 2024 | 68.45 | 68.45 | 68.10 | 68.25 | 55.20 | - |
| Aug 12, 2024 | 67.95 | 68.80 | 67.95 | 68.75 | 55.61 | - |
| Aug 9, 2024 | 68.90 | 69.05 | 68.35 | 68.40 | 55.32 | - |
| Aug 8, 2024 | 69.15 | 69.15 | 68.80 | 68.80 | 55.65 | - |
| Aug 7, 2024 | 68.75 | 69.10 | 68.75 | 69.10 | 55.89 | - |
| Aug 6, 2024 | 68.35 | 69.55 | 68.35 | 69.55 | 56.25 | - |
| Aug 5, 2024 | 71.55 | 71.55 | 69.50 | 69.80 | 56.46 | - |
| Aug 2, 2024 | 70.70 | 70.80 | 70.70 | 70.75 | 57.22 | - |
| Aug 1, 2024 | 72.40 | 72.40 | 71.05 | 71.10 | 57.51 | - |
| Jul 31, 2024 | 71.75 | 72.70 | 71.75 | 72.50 | 58.64 | - |
| Jul 30, 2024 | 71.50 | 71.65 | 71.20 | 71.50 | 57.83 | - |
| Jul 29, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 59.57 | - |
| Jul 26, 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 59.41 | - |
| Jul 25, 2024 | 72.55 | 73.05 | 72.55 | 73.05 | 59.09 | - |
| Jul 24, 2024 | 72.50 | 72.70 | 72.50 | 72.50 | 58.64 | - |
| Jul 23, 2024 | 72.95 | 73.05 | 72.95 | 73.05 | 59.09 | - |
| Jul 22, 2024 | 72.55 | 73.90 | 72.55 | 73.90 | 59.77 | - |
| Jul 19, 2024 | 72.95 | 72.95 | 72.40 | 72.40 | 58.56 | - |
| Jul 18, 2024 | 73.20 | 73.85 | 73.20 | 73.85 | 59.73 | - |
| Jul 17, 2024 | 71.55 | 72.45 | 71.55 | 72.45 | 58.60 | - |
| Jul 16, 2024 | 71.25 | 71.45 | 71.25 | 71.25 | 57.63 | - |
| Jul 15, 2024 | 72.50 | 72.75 | 71.90 | 71.90 | 58.16 | - |
| Jul 12, 2024 | 75.05 | 75.05 | 73.85 | 73.90 | 59.77 | - |
| Jul 11, 2024 | 73.70 | 74.45 | 73.70 | 74.45 | 60.22 | - |
| Jul 10, 2024 | 74.15 | 74.45 | 74.15 | 74.45 | 60.22 | - |
| Jul 9, 2024 | 74.65 | 74.65 | 74.35 | 74.35 | 60.14 | - |
| Jul 8, 2024 | 74.15 | 74.30 | 73.95 | 74.00 | 59.85 | - |
| Jul 5, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 61.07 | - |
| Jul 4, 2024 | 74.95 | 75.20 | 74.95 | 75.20 | 60.82 | - |
| Jul 3, 2024 | 74.60 | 75.05 | 74.15 | 75.00 | 60.66 | - |
| Jul 2, 2024 | 74.10 | 74.70 | 73.70 | 73.95 | 59.81 | - |
| Jul 1, 2024 | 73.00 | 74.55 | 73.00 | 74.30 | 60.10 | - |
| Jun 28, 2024 | 75.00 | 75.00 | 73.70 | 73.70 | 59.61 | - |
| Jun 27, 2024 | 75.90 | 75.90 | 74.80 | 74.80 | 60.50 | - |
| Jun 26, 2024 | 75.95 | 76.45 | 75.85 | 75.85 | 61.35 | - |
| Jun 25, 2024 | 77.00 | 77.00 | 76.45 | 76.45 | 61.84 | - |
| Jun 24, 2024 | 75.55 | 77.40 | 75.55 | 77.40 | 62.60 | - |
| Jun 21, 2024 | 77.05 | 77.05 | 76.35 | 76.45 | 61.84 | - |
| Jun 20, 2024 | 76.85 | 76.85 | 76.70 | 76.70 | 62.04 | - |
| Jun 19, 2024 | 76.85 | 76.85 | 76.00 | 76.40 | 61.79 | - |
| Jun 18, 2024 | 76.15 | 76.35 | 75.80 | 76.00 | 61.47 | - |
| Jun 17, 2024 | 76.00 | 77.05 | 76.00 | 76.60 | 61.96 | - |
| Jun 14, 2024 | 78.10 | 78.10 | 76.90 | 77.20 | 62.44 | - |
| Jun 13, 2024 | 78.45 | 79.00 | 78.00 | 78.15 | 63.21 | - |
| Jun 12, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 62.77 | - |
| Jun 11, 2024 | 77.25 | 77.25 | 76.70 | 76.75 | 62.08 | - |
| Jun 10, 2024 | 77.40 | 77.40 | 76.55 | 76.60 | 61.96 | - |
| Jun 7, 2024 | 77.35 | 77.55 | 77.35 | 77.55 | 62.73 | - |
| Jun 6, 2024 | 75.95 | 77.60 | 75.95 | 77.50 | 62.68 | - |
| Jun 5, 2024 | 75.95 | 76.70 | 75.95 | 75.95 | 61.43 | - |
| Jun 4, 2024 | 74.90 | 75.95 | 74.90 | 75.75 | 61.27 | - |
| Jun 3, 2024 | 74.30 | 75.90 | 74.30 | 75.35 | 60.95 | - |
| May 31, 2024 | 73.65 | 74.25 | 73.65 | 74.15 | 59.97 | - |
| May 30, 2024 | 74.40 | 74.80 | 74.35 | 74.35 | 60.14 | - |
| May 29, 2024 | 76.00 | 76.00 | 74.70 | 74.70 | 60.42 | - |
| May 28, 2024 | 76.60 | 76.60 | 76.35 | 76.35 | 61.75 | - |
| May 27, 2024 | 76.45 | 76.85 | 76.45 | 76.85 | 62.16 | - |
| May 24, 2024 | 75.25 | 75.55 | 75.25 | 75.55 | 61.11 | - |
| May 23, 2024 | 76.80 | 76.80 | 75.65 | 75.65 | 61.19 | - |
| May 22, 2024 | 76.50 | 76.70 | 76.25 | 76.45 | 61.84 | - |
| May 21, 2024 | 77.95 | 78.10 | 76.10 | 76.40 | 61.79 | 120 |
| May 20, 2024 | 77.95 | 78.10 | 77.95 | 78.10 | 63.17 | - |
| May 17, 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 63.09 | - |
| May 16, 2024 | 77.05 | 77.25 | 76.85 | 77.25 | 62.48 | - |
| May 15, 2024 | 74.95 | 74.95 | 74.95 | 74.95 | 60.62 | - |
| May 14, 2024 | 75.40 | 75.90 | 75.20 | 75.20 | 60.82 | - |
| May 13, 2024 | 72.55 | 74.20 | 72.55 | 73.85 | 59.73 | - |
| May 10, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 58.68 | - |
| May 9, 2024 | 73.20 | 73.25 | 72.55 | 72.55 | 58.68 | - |
| May 8, 2024 | 70.50 | 72.75 | 70.50 | 72.75 | 58.84 | - |
| May 7, 2024 | 69.80 | 70.65 | 69.80 | 70.40 | 56.94 | - |
| May 6, 2024 | 69.55 | 70.40 | 69.55 | 70.40 | 56.94 | - |
| May 3, 2024 | 68.70 | 69.90 | 68.70 | 69.45 | 56.17 | - |
| May 2, 2024 | 69.70 | 69.70 | 68.95 | 69.00 | 55.81 | - |
| Apr 30, 2024 | 71.85 | 71.85 | 70.60 | 70.60 | 57.10 | - |
| Apr 29, 2024 | 71.40 | 71.60 | 71.20 | 71.60 | 57.91 | - |
| Apr 26, 2024 | 70.05 | 71.30 | 70.05 | 71.15 | 57.55 | - |
| Apr 25, 2024 | 70.45 | 70.60 | 70.45 | 70.60 | 57.10 | - |
| Apr 24, 2024 | 69.90 | 70.45 | 69.70 | 69.70 | 56.38 | - |
| Apr 23, 2024 | 71.75 | 72.00 | 71.10 | 72.00 | 58.24 | - |
| Apr 22, 2024 | 71.30 | 71.50 | 71.30 | 71.50 | 57.83 | - |
| Apr 19, 2024 | 58.10 | 67.95 | 58.10 | 67.95 | 54.96 | - |
| Apr 18, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 46.99 | - |
| Apr 17, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 45.94 | - |
| Apr 16, 2024 | 57.45 | 57.45 | 57.15 | 57.15 | 46.22 | - |
| Apr 15, 2024 | 58.90 | 58.90 | 58.20 | 58.20 | 47.07 | - |
| Apr 12, 2024 | 59.60 | 59.90 | 59.55 | 59.55 | 48.17 | - |
| Apr 11, 2024 | 58.35 | 58.35 | 58.20 | 58.20 | 47.07 | - |
| Apr 10, 2024 | 60.25 | 60.25 | 58.70 | 58.70 | 47.48 | - |
| Apr 9, 2024 | 59.35 | 60.00 | 59.35 | 60.00 | 48.53 | - |
| Apr 8, 2024 | 59.40 | 59.40 | 59.20 | 59.20 | 47.88 | - |
Related Tickers
LSHEX Kinetics Spin-Off and Corp Rest No Load
34.10
+4.96%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
32.27
+4.94%
LSHUX Kinetics Spin-Off and Corp Rest Instl
32.52
+4.94%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
28.95
+4.93%
KNPYX Kinetics Paradigm Instl
135.50
+3.71%
KNPAX Kinetics Paradigm Adv A
126.60
+3.71%
WWNPX Kinetics Paradigm No Load
133.53
+3.70%
KNPCX Kinetics Paradigm Adv C
112.28
+3.70%
FSELX Fidelity Select Semiconductors
23.95
+3.06%
FELAX Fidelity Advisor Semiconductors A
58.70
+3.02%
FELCX Fidelity Advisor Semiconductors C
45.81
+3.01%
FELIX Fidelity Advisor Semiconductors I
63.97
+3.01%
FELTX Fidelity Advisor Semiconductors M
54.40
+3.01%
FIKGX Fidelity Advisor Semiconductors Z
64.19
+3.00%
KSCOX Kinetics Small Cap Opportunities No Load
168.33
+2.86%
KSCYX Kinetics Small Cap Opportunities Inst
172.71
+2.86%
KSOAX Kinetics Small Cap Opportunities Adv A
161.07
+2.85%
KSOCX Kinetics Small Cap Opportunities Adv C
150.48
+2.85%
RYSAX Rydex Electronics H
267.75
+2.50%
RYELX Rydex Electronics A
276.51
+2.50%
RYSIX Rydex Electronics Inv
305.30
+2.50%
INPSX ProFunds Internet UltraSector Svc
26.29
+1.51%
INPIX ProFunds Internet UltraSector Inv
41.41
+1.50%
KMKYX Kinetics Market Opportunities Inst
78.72
+1.33%
KMKNX Kinetics Market Opportunities No Load
77.36
+1.32%
KMKAX Kinetics Market Opportunities Adv A
75.92
+1.32%
KMKCX Kinetics Market Opportunities Adv C
71.89
+1.31%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
20.57
+1.23%
PGKCX PGIM Jennison Technology C
19.09
+1.22%
PGKAX PGIM Jennison Technology A
20.19
+1.20%
PGKRX PGIM Jennison Technology R6
20.61
+1.18%
TEGIX Touchstone Mid Cap Growth Inst
33.82
+1.17%
ALAFX Alger Focus Equity A
63.58
+1.16%
TFGRX Touchstone Mid Cap Growth R6
33.97
+1.16%
TEGYX Touchstone Mid Cap Growth Y
33.14
+1.16%
ALZFX Alger Focus Equity Z
66.39
+1.16%
ALCFX Alger Focus Equity C
56.86
+1.16%
ALGYX Alger Focus Equity Y
66.65
+1.15%
ALGRX Alger Focus Equity I
64.12
+1.15%
FSMEX Fidelity Select Medical Tech and Devcs
56.22
+1.13%
BIOIX Baron Opportunity Fund
40.34
+1.13%
WIREX Wireless
15.09
+1.07%
FSPTX Fidelity Select Technology
27.99
+0.97%
CCIZX Columbia Seligman Tech & Info Inst
114.33
+0.97%
CCIFX Columbia Seligman Technology And Info S
114.33
+0.97%
SCMIX Columbia Seligman Tech & Info Inst2
115.40
+0.97%
SLMCX Columbia Seligman Tech & Info A
95.85
+0.97%
CMGYX Columbia Select Mid Cap Gro Fd I3
22.97
+0.97%
SCIRX Columbia Seligman Tech & Info R
85.62
+0.97%
CCOYX Columbia Seligman Technology and Information Fund
113.88
+0.97%
CLSDX Columbia Select Mid Cap Gro S
22.44
+0.94%
FTHCX Fidelity Advisor Technology C
64.20
+0.94%
FATEX Fidelity Advisor Technology Fund
81.70
+0.94%
FIKHX Fidelity Advisor Technology Z
103.53
+0.94%
FATIX Fidelity Advisor Technology Fund
103.53
+0.94%
FADTX Fidelity Advisor Technology A
90.81
+0.93%
CTHRX Columbia Global Technology Growth Inst2
73.88
+0.93%
CGTDX Columbia Global Technology Growth S
72.03
+0.92%
CMTFX Columbia Global Technology Growth Inst
72.03
+0.92%
CGTUX Columbia Global Technology Growth Inst3
74.27
+0.92%
CTCAX Columbia Global Technology Growth A
68.00
+0.92%
CGTYX Columbia Seligman Global Tech Inst3
58.70
+0.91%
CTHCX Columbia Global Technology Growth C
57.60
+0.91%
SHTCX Columbia Seligman Global Tech C
31.08
+0.91%
SGTTX Columbia Seligman Global Tech Inst2
59.25
+0.90%
SHGTX Columbia Seligman Global Tech A
56.10
+0.90%
CSGZX Columbia Seligman Global Tech Inst
58.57
+0.90%
CSGAX Columbia Seligman Global Technology S
58.58
+0.90%
SGTRX Columbia Seligman Global Tech R
51.78
+0.88%
FGDMX Fidelity Advisor Communication ServicesA
94.66
+0.82%
FAGAX Fidelity Advisor Growth Opps A
142.79
+0.82%
FAGCX Fidelity Advisor Growth Opps I
158.90
+0.82%
FZAHX Fidelity Advisor Growth Opps Z
161.40
+0.82%
FBMPX Fidelity Select Communication Services Portfolio
96.19
+0.82%
FGKMX Fidelity Advisor Communication ServicesZ
96.72
+0.81%
FGHMX Fidelity Advisor Communication ServicesC
90.53
+0.81%
FGEMX Fidelity Advisor Communication ServicesM
93.37
+0.81%
FTRNX Fidelity Trend
137.03
+0.81%
FACGX Fidelity Advisor Growth Opps C
113.39
+0.81%
FAGOX Fidelity Advisor Growth Opps M
139.79
+0.81%
FGJMX Fidelity Advisor Communication ServicesI
96.11
+0.81%
TGVVX Touchstone Growth Opportunities Instl
45.25
+0.78%
TGVYX Touchstone Growth Opportunities Y
44.03
+0.78%
KTCAX DWS Science and Technology A
31.16
+0.78%
KTCSX DWS Science and Technology S
32.46
+0.78%
KTCIX DWS Science and Technology Inst
37.27
+0.76%
PSGQX PGIM Jennison Focused Growth R6
24.20
+0.71%
SPFAX PGIM Jennison Focused Growth A
21.37
+0.71%
BGSRX BlackRock Technology Opportunities Fund
51.33
+0.71%
BSTSX BlackRock Technology Opportunities Svc
52.83
+0.71%
BGSAX BlackRock Technology Opportunities Fund
51.48
+0.70%
BTEKX BlackRock Technology Opportunities K
57.37
+0.70%
NEAIX Needham Aggressive Growth Institutional
38.88
+0.70%
PFSLX Paradigm Select Fund
63.83
+0.69%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
36.48
+0.69%
BGSIX BlackRock Technology Opportunities Fund
57.16
+0.69%
FNIAX Fidelity Advisor New Insights A
35.38
+0.68%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
35.59
+0.68%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
35.71
+0.68%
FINSX Fidelity Advisor New Insights I
37.25
+0.68%