IOB - Delayed Quote DKK
Per Aarsleff Holding A/S (0REQ.IL)
622.50
0.00
(0.00%)
At close: June 6 at 3:46:04 PM GMT+1
Currency in DKK 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 |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 623.50 | 625.00 | 619.50 | 622.50 | 622.50 | 531 |
| Jun 5, 2025 | 617.00 | 617.00 | 617.00 | 617.00 | 617.00 | - |
| Jun 4, 2025 | 625.50 | 622.00 | 614.00 | 617.00 | 617.00 | 3,426 |
| Jun 3, 2025 | 617.00 | 619.00 | 614.00 | 618.00 | 618.00 | 5,090 |
| Jun 2, 2025 | 598.50 | 625.00 | 612.00 | 616.00 | 616.00 | 4,375 |
| May 30, 2025 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - |
| May 29, 2025 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | - |
| May 28, 2025 | 594.50 | 598.00 | 585.00 | 590.50 | 590.50 | 1,272 |
| May 27, 2025 | 595.50 | 597.00 | 587.00 | 587.50 | 587.50 | 968 |
| May 23, 2025 | 584.50 | 591.00 | 580.00 | 584.50 | 584.50 | 424 |
| May 22, 2025 | 586.50 | 583.00 | 583.00 | 585.50 | 585.50 | 6 |
| May 21, 2025 | 587.50 | 591.00 | 587.00 | 588.50 | 588.50 | 99 |
| May 20, 2025 | 596.50 | 590.50 | 588.00 | 588.50 | 588.50 | 517 |
| May 19, 2025 | 580.50 | 595.00 | 579.00 | 586.50 | 586.50 | 1,078 |
| May 16, 2025 | 586.50 | 584.00 | 582.00 | 587.50 | 587.50 | 1,034 |
| May 15, 2025 | 582.50 | 586.00 | 581.00 | 580.50 | 580.50 | 3,761 |
| May 14, 2025 | 572.00 | 582.00 | 579.00 | 583.50 | 583.50 | 204 |
| May 13, 2025 | 573.00 | 569.00 | 566.00 | 572.00 | 572.00 | 54 |
| May 12, 2025 | 566.00 | 574.00 | 568.00 | 566.00 | 566.00 | 807 |
| May 9, 2025 | 562.00 | 562.00 | 558.96 | 562.00 | 562.00 | 186 |
| May 8, 2025 | 561.00 | 561.00 | 556.00 | 553.50 | 553.50 | 297 |
| May 7, 2025 | 548.50 | 565.00 | 558.00 | 562.00 | 562.00 | 2,200 |
| May 6, 2025 | 555.50 | 554.00 | 545.50 | 547.50 | 547.50 | 395 |
| May 2, 2025 | 536.00 | 552.00 | 537.00 | 550.50 | 550.50 | 1,487 |
| May 1, 2025 | 527.00 | 537.00 | 526.50 | 533.00 | 533.00 | 170 |
| Apr 30, 2025 | 516.50 | 528.00 | 519.00 | 524.00 | 524.00 | 6,603 |
| Apr 29, 2025 | 522.00 | 519.00 | 517.00 | 520.00 | 520.00 | 269 |
| Apr 28, 2025 | 515.50 | 520.76 | 517.00 | 517.50 | 517.50 | 527 |
| Apr 25, 2025 | 511.50 | 518.50 | 515.82 | 517.50 | 517.50 | 116 |
| Apr 24, 2025 | 500.75 | 511.00 | 501.00 | 508.50 | 508.50 | 2,056 |
| Apr 23, 2025 | 501.50 | 508.00 | 504.00 | 503.50 | 503.50 | 289 |
| Apr 22, 2025 | 502.75 | 500.00 | 497.00 | 499.75 | 499.75 | 653 |
| Apr 17, 2025 | 504.75 | 504.75 | 504.75 | 504.75 | 504.75 | - |
| Apr 16, 2025 | 496.75 | 505.00 | 504.21 | 504.75 | 504.75 | 1,730 |
| Apr 15, 2025 | 488.00 | 498.50 | 488.25 | 495.75 | 495.75 | 1,239 |
| Apr 14, 2025 | 472.75 | 486.00 | 479.50 | 484.50 | 484.50 | 251 |
| Apr 11, 2025 | 466.50 | 470.00 | 466.00 | 468.50 | 468.50 | 56 |
| Apr 10, 2025 | 490.75 | 477.50 | 467.50 | 468.00 | 468.00 | 43 |
| Apr 9, 2025 | 453.25 | 455.00 | 447.50 | 456.25 | 456.25 | 348 |
| Apr 8, 2025 | 457.75 | 462.00 | 454.50 | 462.00 | 462.00 | 1,998 |
| Apr 7, 2025 | 425.50 | 449.50 | 424.00 | 447.50 | 447.50 | 7,388 |
| Apr 4, 2025 | 481.50 | 470.50 | 450.00 | 454.25 | 454.25 | 298 |
| Apr 3, 2025 | 485.00 | 483.50 | 483.50 | 488.25 | 488.25 | 3 |
| Apr 2, 2025 | 490.00 | 488.00 | 483.50 | 489.25 | 489.25 | 63 |
| Apr 1, 2025 | 494.00 | 494.00 | 493.00 | 492.00 | 492.00 | 235 |
| Mar 31, 2025 | 495.00 | 494.00 | 494.00 | 487.00 | 487.00 | 26 |
| Mar 28, 2025 | 502.75 | 507.00 | 500.00 | 498.75 | 498.75 | 25 |
| Mar 27, 2025 | 510.25 | 508.00 | 504.00 | 508.75 | 508.75 | 375 |
| Mar 26, 2025 | 502.50 | 513.00 | 504.00 | 512.50 | 512.50 | 313 |
| Mar 25, 2025 | 495.75 | 507.00 | 497.00 | 501.50 | 501.50 | 715 |
| Mar 24, 2025 | 498.75 | 497.00 | 496.50 | 498.75 | 498.75 | 118 |
| Mar 21, 2025 | 506.50 | 500.00 | 493.00 | 495.00 | 495.00 | 255 |
| Mar 20, 2025 | 505.75 | 509.00 | 505.00 | 501.75 | 501.75 | 970 |
| Mar 19, 2025 | 504.50 | 506.00 | 502.00 | 504.50 | 504.50 | 3,287 |
| Mar 18, 2025 | 513.50 | 515.00 | 500.00 | 504.75 | 504.75 | 4,845 |
| Mar 17, 2025 | 510.50 | 515.00 | 487.96 | 506.75 | 506.75 | 111,901 |
| Mar 14, 2025 | 494.75 | 509.00 | 499.50 | 504.75 | 504.75 | 523 |
| Mar 13, 2025 | 493.75 | 499.00 | 495.50 | 498.75 | 498.75 | 55 |
| Mar 12, 2025 | 486.00 | 493.00 | 485.50 | 488.25 | 488.25 | 2,247 |
| Mar 11, 2025 | 484.00 | 486.30 | 486.00 | 483.00 | 483.00 | 209 |
| Mar 10, 2025 | 488.25 | 488.50 | 481.50 | 481.50 | 481.50 | 417 |
| Mar 7, 2025 | 500.50 | 490.00 | 485.50 | 486.50 | 486.50 | 790 |
| Mar 6, 2025 | 498.00 | 502.00 | 497.50 | 497.00 | 497.00 | 181 |
| Mar 5, 2025 | 483.00 | 501.00 | 500.00 | 498.75 | 498.75 | 429 |
| Mar 4, 2025 | 484.00 | 491.50 | 480.50 | 485.00 | 485.00 | 1,951 |
| Mar 3, 2025 | 466.50 | 490.00 | 475.00 | 482.00 | 482.00 | 215 |
| Feb 28, 2025 | 505.50 | 493.50 | 465.75 | 464.00 | 464.00 | 1,864 |
| Feb 27, 2025 | 536.00 | 531.00 | 527.00 | 526.00 | 526.00 | 4,606 |
| Feb 26, 2025 | 523.00 | 535.00 | 525.00 | 530.00 | 530.00 | 1,091 |
| Feb 25, 2025 | 522.00 | 526.56 | 522.00 | 526.00 | 526.00 | 1,166 |
| Feb 24, 2025 | 517.50 | 520.00 | 517.00 | 520.00 | 520.00 | 429 |
| Feb 21, 2025 | 521.00 | 521.00 | 520.00 | 518.50 | 518.50 | 3,736 |
| Feb 20, 2025 | 514.50 | 523.00 | 515.00 | 518.50 | 518.50 | 1,986 |
| Feb 19, 2025 | 518.50 | 519.00 | 514.50 | 518.50 | 518.50 | 5,351 |
| Feb 18, 2025 | 508.75 | 516.00 | 510.00 | 516.50 | 516.50 | 152 |
| Feb 17, 2025 | 508.50 | 513.00 | 512.00 | 508.75 | 508.75 | 1,001 |
| Feb 14, 2025 | 502.75 | 508.67 | 505.00 | 510.25 | 510.25 | 43 |
| Feb 13, 2025 | 499.75 | 505.00 | 496.50 | 501.50 | 501.50 | 113 |
| Feb 12, 2025 | 497.75 | 498.00 | 495.31 | 495.00 | 495.00 | 3,404 |
| Feb 11, 2025 | 489.00 | 497.50 | 493.00 | 490.00 | 490.00 | 495 |
| Feb 10, 2025 | 494.00 | 492.00 | 485.50 | 492.00 | 492.00 | 882 |
| Feb 7, 2025 | 478.25 | 491.67 | 484.00 | 488.25 | 488.25 | 25 |
| Feb 6, 2025 | 466.50 | 478.00 | 468.00 | 473.25 | 473.25 | 585 |
| Feb 5, 2025 | 466.00 | 466.50 | 465.50 | 466.00 | 466.00 | 119 |
| Feb 4, 2025 | 465.00 | 466.00 | 464.50 | 464.00 | 464.00 | 174 |
| Feb 3, 2025 | 459.25 | 464.50 | 460.50 | 464.50 | 464.50 | 458 |
| Jan 31, 2025 | 11 Dividend | |||||
| Jan 31, 2025 | 473.25 | 468.50 | 462.50 | 461.00 | 461.00 | 429 |
| Jan 30, 2025 | 472.25 | 485.00 | 480.50 | 472.25 | 461.25 | 119 |
| Jan 29, 2025 | 466.50 | 472.00 | 468.00 | 468.50 | 457.59 | 263 |
| Jan 28, 2025 | 470.25 | 471.50 | 466.50 | 469.00 | 458.08 | 168 |
| Jan 27, 2025 | 473.25 | 472.00 | 471.67 | 473.75 | 462.72 | 99 |
| Jan 24, 2025 | 476.75 | 476.50 | 475.50 | 475.75 | 464.67 | 56 |
| Jan 23, 2025 | 478.75 | 479.00 | 478.00 | 480.00 | 468.82 | 226 |
| Jan 22, 2025 | 478.75 | 481.50 | 480.00 | 480.50 | 469.31 | 36 |
| Jan 21, 2025 | 471.75 | 477.00 | 470.50 | 475.75 | 464.67 | 67 |
| Jan 20, 2025 | 470.25 | 476.00 | 471.50 | 470.75 | 459.78 | 1,027 |
| Jan 17, 2025 | 472.25 | 472.50 | 472.00 | 471.75 | 460.76 | 1,342 |
| Jan 16, 2025 | 468.50 | 473.00 | 464.50 | 467.00 | 456.12 | 324 |
| Jan 15, 2025 | 468.00 | 468.50 | 466.00 | 468.00 | 457.10 | 271 |
| Jan 14, 2025 | 473.75 | 473.50 | 468.50 | 468.50 | 457.59 | 127 |
| Jan 13, 2025 | 483.50 | 480.50 | 473.00 | 473.25 | 462.23 | 72 |
| Jan 10, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 477.61 | - |
| Jan 9, 2025 | 486.00 | 495.50 | 493.00 | 489.00 | 477.61 | 321 |
| Jan 8, 2025 | 495.75 | 492.00 | 484.50 | 488.00 | 476.63 | 130 |
| Jan 7, 2025 | 499.00 | 503.00 | 497.00 | 500.75 | 489.09 | 623 |
| Jan 6, 2025 | 488.25 | 499.00 | 484.00 | 497.75 | 486.16 | 355 |
| Jan 3, 2025 | 497.00 | 487.50 | 487.50 | 487.50 | 476.14 | 62 |
| Jan 2, 2025 | 507.50 | 504.00 | 498.00 | 497.75 | 486.16 | 55 |
| Dec 31, 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 489.09 | - |
| Dec 30, 2024 | 502.50 | 502.00 | 496.00 | 500.75 | 489.09 | 190 |
| Dec 27, 2024 | 496.75 | 501.00 | 499.50 | 499.00 | 487.38 | 98 |
| Dec 24, 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 488.11 | - |
| Dec 23, 2024 | 490.00 | 495.50 | 495.50 | 499.75 | 488.11 | 110 |
| Dec 20, 2024 | 487.50 | 493.50 | 492.50 | 488.00 | 476.63 | 103 |
| Dec 19, 2024 | 476.75 | 490.00 | 482.50 | 479.25 | 468.09 | 281 |
| Dec 18, 2024 | 463.00 | 468.07 | 467.50 | 466.50 | 455.63 | 178 |
| Dec 17, 2024 | 468.50 | 465.49 | 465.49 | 467.50 | 456.61 | 191 |
| Dec 16, 2024 | 461.50 | 468.50 | 458.00 | 463.50 | 452.70 | 159 |
| Dec 13, 2024 | 456.75 | 464.50 | 462.13 | 464.00 | 453.19 | 155 |
| Dec 12, 2024 | 458.25 | 459.00 | 457.50 | 458.25 | 447.58 | 35 |
| Dec 11, 2024 | 466.50 | 462.00 | 462.00 | 460.00 | 449.29 | 1 |
| Dec 10, 2024 | 473.75 | 472.00 | 468.00 | 472.75 | 461.74 | 458 |
| Dec 9, 2024 | 473.75 | 473.00 | 469.00 | 468.50 | 457.59 | 203 |
| Dec 6, 2024 | 484.50 | 480.50 | 480.50 | 480.00 | 468.82 | 21 |
| Dec 5, 2024 | 481.00 | 482.75 | 482.75 | 482.50 | 471.26 | 210 |
| Dec 4, 2024 | 476.25 | 478.00 | 472.50 | 474.75 | 463.69 | 254 |
| Dec 3, 2024 | 472.75 | 477.50 | 477.50 | 472.75 | 461.74 | 5 |
| Dec 2, 2024 | 461.00 | 470.50 | 468.50 | 469.00 | 458.08 | 24 |
| Nov 29, 2024 | 458.75 | 463.00 | 457.50 | 463.00 | 452.22 | 770 |
| Nov 28, 2024 | 457.25 | 456.50 | 456.50 | 457.25 | 446.60 | 17 |
| Nov 27, 2024 | 453.75 | 458.00 | 457.50 | 452.75 | 442.20 | 25 |
| Nov 26, 2024 | 458.25 | 458.25 | 458.25 | 458.25 | 447.58 | - |
| Nov 25, 2024 | 454.75 | 460.00 | 457.00 | 458.25 | 447.58 | 1,275 |
| Nov 22, 2024 | 431.25 | 448.00 | 438.50 | 451.25 | 440.74 | 1,277 |
| Nov 21, 2024 | 413.25 | 420.50 | 416.00 | 416.75 | 407.04 | 712 |
| Nov 20, 2024 | 410.25 | 417.00 | 416.50 | 415.25 | 405.58 | 100 |
| Nov 19, 2024 | 409.00 | 411.50 | 403.00 | 410.25 | 400.69 | 115 |
| Nov 18, 2024 | 415.75 | 410.00 | 410.00 | 413.75 | 404.11 | 47 |
| Nov 15, 2024 | 420.00 | 416.00 | 413.50 | 413.75 | 404.11 | 94 |
| Nov 14, 2024 | 414.75 | 414.00 | 413.50 | 415.75 | 406.07 | 87 |
| Nov 13, 2024 | 416.25 | 418.00 | 415.00 | 416.25 | 406.55 | 18 |
| Nov 12, 2024 | 420.00 | 421.00 | 418.00 | 417.75 | 408.02 | 154 |
| Nov 11, 2024 | 418.75 | 420.50 | 420.00 | 420.00 | 410.22 | 43 |
| Nov 8, 2024 | 411.75 | 417.00 | 414.50 | 417.75 | 408.02 | 30 |
| Nov 7, 2024 | 408.50 | 412.50 | 407.00 | 408.50 | 398.98 | 533 |
| Nov 6, 2024 | 410.25 | 414.00 | 405.50 | 408.00 | 398.50 | 129 |
| Nov 5, 2024 | 409.00 | 410.50 | 407.00 | 407.50 | 398.01 | 176 |
| Nov 4, 2024 | 408.50 | 411.50 | 408.50 | 411.25 | 401.67 | 80 |
| Nov 1, 2024 | 402.00 | 411.50 | 407.00 | 411.75 | 402.16 | 186 |
| Oct 31, 2024 | 407.50 | 400.50 | 400.00 | 401.00 | 391.66 | 49 |
| Oct 30, 2024 | 409.50 | 406.50 | 403.00 | 404.00 | 394.59 | 76 |
| Oct 29, 2024 | 415.75 | 411.50 | 411.50 | 409.00 | 399.47 | 77 |
| Oct 28, 2024 | 413.25 | 413.00 | 413.00 | 415.75 | 406.07 | 51 |
| Oct 25, 2024 | 416.75 | 418.00 | 414.00 | 416.75 | 407.04 | 22 |
| Oct 24, 2024 | 413.25 | 417.00 | 413.00 | 412.75 | 403.14 | 22 |
| Oct 23, 2024 | 415.25 | 416.50 | 412.50 | 415.75 | 406.07 | 33 |
| Oct 22, 2024 | 411.75 | 414.00 | 411.00 | 411.75 | 402.16 | 36 |
| Oct 21, 2024 | 421.00 | 419.00 | 415.00 | 414.75 | 405.09 | 88 |
| Oct 18, 2024 | 415.75 | 420.00 | 416.50 | 421.50 | 411.68 | 197 |
| Oct 17, 2024 | 408.50 | 418.00 | 414.78 | 413.25 | 403.62 | 600 |
| Oct 16, 2024 | 410.25 | 409.00 | 409.00 | 410.25 | 400.69 | 668 |
| Oct 15, 2024 | 403.00 | 409.50 | 409.50 | 408.50 | 398.98 | 56 |
| Oct 14, 2024 | 407.00 | 405.50 | 405.00 | 407.00 | 397.52 | 125 |
| Oct 11, 2024 | 400.50 | 407.00 | 403.50 | 406.00 | 396.54 | 53 |
| Oct 10, 2024 | 401.50 | 400.50 | 399.00 | 400.00 | 390.68 | 103 |
| Oct 9, 2024 | 398.75 | 399.50 | 397.00 | 398.75 | 389.46 | 594 |
| Oct 8, 2024 | 385.50 | 398.00 | 394.00 | 395.25 | 386.04 | 1,068 |
| Oct 7, 2024 | 392.75 | 392.75 | 392.75 | 392.75 | 383.60 | - |
| Oct 4, 2024 | 392.75 | 392.75 | 392.75 | 392.75 | 383.60 | - |
| Oct 3, 2024 | 393.75 | 393.50 | 392.00 | 392.75 | 383.60 | 33 |
| Oct 2, 2024 | 398.25 | 396.50 | 393.00 | 396.75 | 387.51 | 697 |
| Oct 1, 2024 | 406.00 | 404.50 | 398.50 | 401.50 | 392.15 | 260 |
| Sep 30, 2024 | 406.00 | 404.50 | 404.50 | 404.00 | 394.59 | 30 |
| Sep 27, 2024 | 409.50 | 405.50 | 405.50 | 409.50 | 399.96 | 46 |
| Sep 26, 2024 | 408.00 | 410.00 | 408.50 | 408.00 | 398.50 | 52 |
| Sep 25, 2024 | 405.00 | 408.00 | 408.00 | 410.25 | 400.69 | 54 |
| Sep 24, 2024 | 414.25 | 412.00 | 411.00 | 408.00 | 398.50 | 94 |
| Sep 23, 2024 | 405.00 | 412.00 | 408.00 | 413.25 | 403.62 | 91 |
| Sep 20, 2024 | 415.25 | 408.00 | 408.00 | 415.25 | 405.58 | 19 |
| Sep 19, 2024 | 411.75 | 414.50 | 414.50 | 412.25 | 402.65 | 36 |
| Sep 18, 2024 | 402.50 | 404.50 | 404.50 | 408.00 | 398.50 | 159 |
| Sep 17, 2024 | 393.25 | 403.50 | 397.50 | 399.25 | 389.95 | 238 |
| Sep 16, 2024 | 390.75 | 395.00 | 392.50 | 390.75 | 381.65 | 754 |
| Sep 13, 2024 | 388.50 | 392.50 | 387.00 | 388.50 | 379.45 | 513 |
| Sep 12, 2024 | 384.00 | 390.00 | 389.00 | 384.00 | 375.06 | 33 |
| Sep 11, 2024 | 383.50 | 385.50 | 385.50 | 384.50 | 375.54 | 2 |
| Sep 10, 2024 | 385.00 | 386.50 | 386.00 | 383.50 | 374.57 | 12 |
| Sep 9, 2024 | 382.00 | 388.50 | 385.50 | 388.00 | 378.96 | 57 |
| Sep 6, 2024 | 391.25 | 387.50 | 387.50 | 388.50 | 379.45 | 6 |
| Sep 5, 2024 | 396.25 | 395.00 | 395.00 | 391.25 | 382.14 | 29 |
| Sep 4, 2024 | 407.50 | 407.50 | 407.50 | 407.50 | 398.01 | - |
| Sep 3, 2024 | 407.50 | 407.50 | 399.50 | 407.50 | 398.01 | 97 |
| Sep 2, 2024 | 404.50 | 407.50 | 401.50 | 404.50 | 395.08 | 96 |
| Aug 30, 2024 | 402.50 | 405.00 | 402.50 | 401.00 | 391.66 | 368 |
| Aug 29, 2024 | 403.00 | 403.00 | 400.00 | 402.50 | 393.12 | 501 |
| Aug 28, 2024 | 406.00 | 416.00 | 405.50 | 403.50 | 394.10 | 202 |
| Aug 27, 2024 | 401.50 | 400.00 | 398.00 | 401.50 | 392.15 | 80 |
| Aug 23, 2024 | 400.50 | 404.00 | 399.50 | 401.00 | 391.66 | 179 |
| Aug 22, 2024 | 396.75 | 403.00 | 400.00 | 401.50 | 392.15 | 104 |
| Aug 21, 2024 | 393.25 | 397.50 | 397.50 | 395.25 | 386.04 | 1 |
| Aug 20, 2024 | 403.50 | 399.50 | 399.50 | 398.75 | 389.46 | 54 |
| Aug 19, 2024 | 396.25 | 403.50 | 402.00 | 401.00 | 391.66 | 135 |
| Aug 16, 2024 | 391.75 | 398.50 | 398.50 | 397.75 | 388.49 | 2 |
| Aug 15, 2024 | 397.75 | 398.00 | 395.50 | 397.75 | 388.49 | 65 |
| Aug 14, 2024 | 393.25 | 397.50 | 397.50 | 393.75 | 384.58 | 39 |
| Aug 13, 2024 | 392.25 | 392.00 | 387.50 | 391.75 | 382.63 | 377 |
| Aug 12, 2024 | 386.50 | 390.00 | 386.50 | 386.00 | 377.01 | 55 |
| Aug 9, 2024 | 380.50 | 387.50 | 382.50 | 382.50 | 373.59 | 319 |
| Aug 8, 2024 | 383.50 | 383.50 | 383.50 | 383.50 | 374.57 | - |
| Aug 7, 2024 | 373.75 | 385.50 | 379.50 | 383.50 | 374.57 | 62 |
| Aug 6, 2024 | 377.75 | 374.00 | 371.00 | 374.75 | 366.02 | 187 |
| Aug 5, 2024 | 382.50 | 377.00 | 374.00 | 375.25 | 366.51 | 69 |
| Aug 2, 2024 | 390.75 | 390.00 | 387.00 | 387.00 | 377.99 | 77 |
| Aug 1, 2024 | 397.25 | 397.25 | 397.25 | 397.25 | 388.00 | - |
| Jul 31, 2024 | 397.75 | 396.50 | 396.50 | 397.25 | 388.00 | 5 |
| Jul 30, 2024 | 393.75 | 395.50 | 392.50 | 393.75 | 384.58 | 192 |
| Jul 29, 2024 | 390.25 | 391.50 | 388.00 | 390.25 | 381.16 | 184 |
| Jul 26, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 375.06 | - |
| Jul 25, 2024 | 390.25 | 387.50 | 384.00 | 384.00 | 375.06 | 131 |
| Jul 24, 2024 | 395.75 | 389.00 | 389.00 | 393.75 | 384.58 | 24 |
| Jul 23, 2024 | 395.75 | 393.50 | 393.50 | 391.75 | 382.63 | 10 |
| Jul 22, 2024 | 388.50 | 394.50 | 390.50 | 392.75 | 383.60 | 89 |
| Jul 19, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 377.99 | - |
| Jul 18, 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 377.99 | - |
| Jul 17, 2024 | 389.50 | 390.50 | 387.00 | 387.00 | 377.99 | 261 |
| Jul 16, 2024 | 386.00 | 390.00 | 389.50 | 390.75 | 381.65 | 73 |
| Jul 15, 2024 | 384.50 | 387.00 | 383.00 | 388.50 | 379.45 | 512 |
| Jul 12, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 375.06 | - |
| Jul 11, 2024 | 383.00 | 384.00 | 382.50 | 384.00 | 375.06 | 97 |
| Jul 10, 2024 | 381.50 | 375.50 | 375.50 | 375.75 | 367.00 | 80 |
| Jul 9, 2024 | 385.50 | 384.00 | 381.50 | 384.00 | 375.06 | 215 |
| Jul 8, 2024 | 383.50 | 384.00 | 384.00 | 386.00 | 377.01 | 45 |
| Jul 5, 2024 | 385.00 | 384.00 | 382.00 | 385.50 | 376.52 | 124 |
| Jul 4, 2024 | 373.75 | 390.00 | 379.00 | 385.00 | 376.03 | 846 |
| Jul 3, 2024 | 381.50 | 380.00 | 375.50 | 380.50 | 371.64 | 24 |
| Jul 2, 2024 | 385.50 | 384.00 | 380.00 | 383.00 | 374.08 | 258 |
| Jul 1, 2024 | 379.25 | 382.00 | 382.00 | 382.00 | 373.10 | 31 |
| Jun 28, 2024 | 383.50 | 383.50 | 381.00 | 383.00 | 374.08 | 632 |
| Jun 27, 2024 | 378.75 | 385.00 | 380.00 | 380.50 | 371.64 | 113,915 |
| Jun 26, 2024 | 389.00 | 384.00 | 384.00 | 381.00 | 372.13 | 2 |
| Jun 25, 2024 | 389.50 | 387.50 | 384.50 | 387.50 | 378.47 | 219 |
| Jun 24, 2024 | 384.50 | 388.50 | 386.50 | 388.00 | 378.96 | 111 |
| Jun 21, 2024 | 391.75 | 391.75 | 391.75 | 391.75 | 382.63 | - |
| Jun 20, 2024 | 391.75 | 391.75 | 391.75 | 391.75 | 382.63 | - |
| Jun 19, 2024 | 391.25 | 396.00 | 391.00 | 391.75 | 382.63 | 116 |
| Jun 18, 2024 | 387.50 | 387.50 | 387.50 | 387.50 | 378.47 | - |
| Jun 17, 2024 | 382.50 | 387.50 | 383.00 | 387.50 | 378.47 | 153 |
| Jun 14, 2024 | 386.50 | 387.50 | 384.50 | 382.50 | 373.59 | 324 |
| Jun 13, 2024 | 392.25 | 390.00 | 388.50 | 388.50 | 379.45 | 281 |
| Jun 12, 2024 | 381.50 | 390.00 | 385.00 | 389.00 | 379.94 | 448 |
| Jun 11, 2024 | 384.50 | 384.00 | 380.50 | 382.00 | 373.10 | 865 |
| Jun 10, 2024 | 378.75 | 384.50 | 376.50 | 382.50 | 373.59 | 541 |
Related Tickers
0D6.F Kinovo plc
0.9800
+0.51%
1433.T Besterra Co., Ltd.
1,119.00
-1.15%
CLLN.L Carillion plc
AVHNF Ackermans & Van Haaren NV
250.00
0.00%
0310.KL UUE Holdings Berhad
0.7600
+2.01%
7W71.F Sweco AB (publ)
15.05
+0.80%
1547.HK IBI GROUP HLDGS
0.249
-0.40%
KLRGF Keller Group plc
22.25
+5.90%
HOT.F HOCHTIEF Aktiengesellschaft
164.80
+0.61%
GBFU.F Bilfinger SE
15.50
-0.64%