40.24
+0.30
+(0.75%)
At close: January 30 at 7:30:13 PM GMT+1
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 |
---|---|---|---|---|---|---|
Jan 30, 2025 | 0.00 | 0.00 | 0.00 | 40.24 | 40.24 | - |
Jan 29, 2025 | 40.10 | 40.31 | 39.75 | 39.94 | 39.94 | - |
Jan 28, 2025 | 38.27 | 40.22 | 38.27 | 40.22 | 40.22 | - |
Jan 27, 2025 | 37.28 | 39.27 | 36.30 | 38.56 | 38.56 | - |
Jan 24, 2025 | 36.75 | 38.77 | 36.63 | 38.77 | 38.77 | - |
Jan 23, 2025 | 36.73 | 36.73 | 36.18 | 36.18 | 36.18 | - |
Jan 22, 2025 | 35.67 | 36.56 | 35.67 | 36.56 | 36.56 | - |
Jan 21, 2025 | 34.40 | 35.59 | 34.40 | 35.54 | 35.54 | - |
Jan 20, 2025 | 34.80 | 35.23 | 34.48 | 34.52 | 34.52 | 15 |
Jan 17, 2025 | 34.14 | 35.04 | 34.13 | 35.04 | 35.04 | - |
Jan 16, 2025 | 33.34 | 34.70 | 33.34 | 34.63 | 34.63 | - |
Jan 15, 2025 | 32.46 | 33.33 | 32.42 | 33.24 | 33.24 | 30 |
Jan 14, 2025 | 32.60 | 33.02 | 32.60 | 32.63 | 32.63 | - |
Jan 13, 2025 | 32.92 | 32.92 | 32.49 | 32.49 | 32.49 | - |
Jan 10, 2025 | 33.15 | 33.27 | 32.58 | 32.70 | 32.70 | - |
Jan 9, 2025 | 33.20 | 33.21 | 33.12 | 33.21 | 33.21 | - |
Jan 8, 2025 | 33.62 | 33.93 | 33.21 | 33.93 | 33.93 | - |
Jan 7, 2025 | 33.98 | 34.00 | 33.72 | 33.72 | 33.72 | - |
Jan 6, 2025 | 34.49 | 34.95 | 34.44 | 34.53 | 34.53 | - |
Jan 3, 2025 | 33.23 | 34.07 | 33.20 | 34.07 | 34.07 | - |
Jan 2, 2025 | 32.80 | 33.50 | 32.76 | 32.95 | 32.95 | - |
Dec 30, 2024 | 33.17 | 33.24 | 33.08 | 33.08 | 33.08 | - |
Dec 27, 2024 | 34.27 | 34.27 | 33.15 | 33.15 | 33.15 | - |
Dec 23, 2024 | 34.24 | 34.25 | 33.82 | 33.82 | 33.82 | - |
Dec 20, 2024 | 33.81 | 34.50 | 33.50 | 33.99 | 33.99 | - |
Dec 19, 2024 | 33.50 | 34.13 | 33.40 | 34.13 | 34.13 | - |
Dec 18, 2024 | 35.74 | 35.81 | 35.63 | 35.72 | 35.72 | - |
Dec 17, 2024 | 35.58 | 36.35 | 35.53 | 36.35 | 36.35 | - |
Dec 16, 2024 | 36.07 | 36.19 | 35.88 | 35.88 | 35.88 | - |
Dec 13, 2024 | 37.56 | 37.60 | 36.23 | 36.23 | 36.23 | - |
Dec 12, 2024 | 36.23 | 37.16 | 36.23 | 37.16 | 37.16 | - |
Dec 11, 2024 | 36.15 | 37.48 | 36.15 | 37.48 | 37.48 | - |
Dec 10, 2024 | 36.69 | 36.85 | 36.59 | 36.59 | 36.59 | - |
Dec 9, 2024 | 37.88 | 37.90 | 37.50 | 37.50 | 37.50 | - |
Dec 6, 2024 | 37.19 | 38.43 | 36.99 | 38.43 | 38.43 | - |
Dec 5, 2024 | 37.65 | 37.68 | 37.54 | 37.54 | 37.54 | - |
Dec 4, 2024 | 36.88 | 38.21 | 36.88 | 37.70 | 37.70 | - |
Dec 3, 2024 | 37.23 | 37.23 | 36.71 | 36.71 | 36.71 | - |
Dec 2, 2024 | 35.73 | 37.82 | 35.73 | 37.74 | 37.74 | - |
Nov 29, 2024 | 35.95 | 36.14 | 35.63 | 35.63 | 35.63 | - |
Nov 28, 2024 | 35.77 | 36.05 | 35.76 | 36.02 | 36.02 | - |
Nov 27, 2024 | 36.68 | 36.68 | 35.68 | 35.68 | 35.68 | - |
Nov 26, 2024 | 37.52 | 37.52 | 37.17 | 37.17 | 37.17 | - |
Nov 25, 2024 | 37.79 | 38.18 | 37.76 | 37.83 | 37.83 | - |
Nov 22, 2024 | 36.71 | 37.96 | 36.71 | 37.96 | 37.96 | - |
Nov 21, 2024 | 35.33 | 37.52 | 35.29 | 37.52 | 37.52 | - |
Nov 20, 2024 | 35.80 | 35.88 | 35.27 | 35.39 | 35.39 | - |
Nov 19, 2024 | 34.24 | 35.06 | 34.06 | 35.06 | 35.06 | - |
Nov 18, 2024 | 35.02 | 35.02 | 34.38 | 34.38 | 34.38 | - |
Nov 15, 2024 | 35.87 | 35.87 | 34.60 | 34.66 | 34.66 | - |
Nov 14, 2024 | 35.80 | 36.60 | 35.80 | 36.60 | 36.60 | - |
Nov 13, 2024 | 35.86 | 37.40 | 35.76 | 37.40 | 37.40 | - |
Nov 12, 2024 | 36.82 | 36.82 | 36.00 | 36.00 | 36.00 | - |
Nov 11, 2024 | 35.81 | 36.47 | 35.72 | 36.46 | 36.46 | - |
Nov 8, 2024 | 35.77 | 35.90 | 35.38 | 35.90 | 35.90 | - |
Nov 7, 2024 | 35.98 | 35.98 | 35.71 | 35.76 | 35.76 | - |
Nov 6, 2024 | 33.77 | 35.56 | 33.77 | 35.49 | 35.49 | - |
Nov 5, 2024 | 32.45 | 32.45 | 32.26 | 32.32 | 32.32 | - |
Nov 4, 2024 | 37.39 | 37.55 | 32.76 | 33.41 | 33.41 | - |
Nov 1, 2024 | 36.05 | 37.74 | 36.05 | 37.38 | 37.38 | - |
Oct 31, 2024 | 37.00 | 37.00 | 36.55 | 36.55 | 36.55 | - |
Oct 30, 2024 | 37.36 | 38.01 | 37.36 | 37.94 | 37.94 | - |
Oct 29, 2024 | 37.34 | 38.00 | 37.34 | 38.00 | 38.00 | - |
Oct 28, 2024 | 38.03 | 38.03 | 37.32 | 37.32 | 37.32 | - |
Oct 25, 2024 | 37.88 | 38.26 | 37.74 | 37.74 | 37.74 | - |
Oct 24, 2024 | 38.05 | 38.27 | 37.86 | 37.86 | 37.86 | - |
Oct 23, 2024 | 38.51 | 38.60 | 38.28 | 38.28 | 38.28 | - |
Oct 22, 2024 | 39.11 | 39.23 | 39.00 | 39.04 | 39.04 | - |
Oct 21, 2024 | 39.53 | 40.04 | 39.50 | 39.50 | 39.50 | - |
Oct 18, 2024 | 40.24 | 40.29 | 39.90 | 39.90 | 39.90 | - |
Oct 17, 2024 | 39.92 | 40.42 | 39.92 | 40.42 | 40.42 | - |
Oct 16, 2024 | 40.26 | 40.26 | 39.87 | 40.04 | 40.04 | - |
Oct 15, 2024 | 40.01 | 40.51 | 39.91 | 40.51 | 40.51 | - |
Oct 14, 2024 | 39.94 | 40.14 | 39.94 | 40.04 | 40.04 | - |
Oct 11, 2024 | 39.57 | 40.34 | 39.44 | 40.34 | 40.34 | - |
Oct 10, 2024 | 38.68 | 39.37 | 38.64 | 39.31 | 39.31 | - |
Oct 9, 2024 | 37.58 | 39.13 | 37.58 | 39.13 | 39.13 | - |
Oct 8, 2024 | 37.77 | 38.36 | 37.73 | 38.11 | 38.11 | - |
Oct 7, 2024 | 38.81 | 38.81 | 37.80 | 37.80 | 37.80 | - |
Oct 4, 2024 | 35.69 | 38.14 | 35.69 | 38.14 | 38.14 | - |
Oct 3, 2024 | 35.82 | 35.91 | 35.23 | 35.91 | 35.91 | - |
Oct 2, 2024 | 34.83 | 35.78 | 34.83 | 35.78 | 35.78 | - |
Oct 1, 2024 | 36.02 | 36.22 | 34.62 | 34.62 | 34.62 | - |
Sep 30, 2024 | 36.42 | 36.49 | 36.07 | 36.09 | 36.09 | - |
Sep 27, 2024 | 37.23 | 37.39 | 36.72 | 36.72 | 36.72 | - |
Sep 26, 2024 | 36.79 | 37.10 | 36.11 | 37.10 | 37.10 | - |
Sep 25, 2024 | 36.38 | 36.48 | 36.33 | 36.33 | 36.33 | - |
Sep 24, 2024 | 36.81 | 36.90 | 36.34 | 36.90 | 36.90 | - |
Sep 23, 2024 | 38.63 | 38.78 | 36.06 | 36.06 | 36.06 | - |
Sep 20, 2024 | 37.55 | 38.55 | 37.51 | 38.55 | 38.55 | - |
Sep 19, 2024 | 37.26 | 37.54 | 37.10 | 37.34 | 37.34 | - |
Sep 18, 2024 | 36.64 | 37.09 | 36.63 | 36.97 | 36.97 | - |
Sep 17, 2024 | 36.19 | 37.00 | 36.19 | 36.81 | 36.81 | 7 |
Sep 16, 2024 | 36.08 | 36.31 | 35.94 | 36.31 | 36.31 | - |
Sep 13, 2024 | 35.98 | 37.03 | 35.98 | 36.70 | 36.70 | - |
Sep 12, 2024 | 35.98 | 36.97 | 35.97 | 36.97 | 36.97 | - |
Sep 11, 2024 | 33.83 | 36.00 | 33.83 | 35.76 | 35.76 | 60 |
Sep 10, 2024 | 34.91 | 34.96 | 33.97 | 33.97 | 33.97 | - |
Sep 9, 2024 | 32.70 | 35.15 | 32.70 | 35.15 | 35.15 | - |
Sep 6, 2024 | 32.17 | 32.62 | 31.87 | 32.62 | 32.62 | - |
Sep 5, 2024 | 32.16 | 32.82 | 32.12 | 32.39 | 32.39 | - |
Sep 4, 2024 | 31.60 | 32.30 | 31.60 | 32.30 | 32.30 | - |
Sep 3, 2024 | 33.34 | 33.43 | 32.23 | 32.23 | 32.23 | - |
Sep 2, 2024 | 33.59 | 33.59 | 33.47 | 33.59 | 33.59 | - |
Aug 30, 2024 | 33.67 | 33.72 | 33.50 | 33.50 | 33.50 | - |
Aug 29, 2024 | 32.17 | 34.05 | 32.17 | 34.05 | 34.05 | - |
Aug 28, 2024 | 33.24 | 33.34 | 32.46 | 32.46 | 32.46 | - |
Aug 27, 2024 | 33.38 | 33.40 | 33.23 | 33.40 | 33.40 | - |
Aug 26, 2024 | 33.79 | 33.94 | 33.31 | 33.31 | 33.31 | - |
Aug 23, 2024 | 32.84 | 34.52 | 32.84 | 34.52 | 34.52 | - |
Aug 22, 2024 | 33.17 | 33.38 | 33.17 | 33.34 | 33.34 | - |
Aug 21, 2024 | 33.44 | 33.44 | 33.07 | 33.07 | 33.07 | - |
Aug 20, 2024 | 34.14 | 34.17 | 33.40 | 33.40 | 33.40 | - |
Aug 19, 2024 | 33.75 | 34.09 | 33.44 | 34.09 | 34.09 | - |
Aug 16, 2024 | 33.27 | 34.17 | 33.11 | 34.17 | 34.17 | - |
Aug 15, 2024 | 32.89 | 33.70 | 32.82 | 33.70 | 33.70 | - |
Aug 14, 2024 | 32.49 | 33.21 | 32.37 | 32.88 | 32.88 | - |
Aug 13, 2024 | 30.92 | 31.84 | 30.92 | 31.84 | 31.84 | - |
Aug 12, 2024 | 29.26 | 30.83 | 29.26 | 30.83 | 30.83 | - |
Aug 9, 2024 | 27.41 | 30.33 | 27.41 | 30.33 | 30.33 | - |
Aug 8, 2024 | 25.08 | 25.35 | 25.07 | 25.32 | 25.32 | - |
Aug 7, 2024 | 25.54 | 26.14 | 25.44 | 26.14 | 26.14 | - |
Aug 6, 2024 | 25.12 | 25.12 | 24.83 | 25.10 | 25.10 | - |
Aug 5, 2024 | 24.77 | 25.35 | 23.97 | 25.35 | 25.35 | - |
Aug 2, 2024 | 27.95 | 27.95 | 26.03 | 26.53 | 26.53 | - |
Aug 1, 2024 | 30.62 | 30.71 | 28.39 | 28.39 | 28.39 | - |
Jul 31, 2024 | 29.07 | 30.39 | 29.07 | 30.39 | 30.39 | - |
Jul 30, 2024 | 29.81 | 29.96 | 29.12 | 29.12 | 29.12 | - |
Jul 29, 2024 | 29.66 | 29.80 | 29.60 | 29.60 | 29.60 | - |
Jul 26, 2024 | 29.74 | 29.86 | 29.30 | 29.30 | 29.30 | - |
Jul 25, 2024 | 28.37 | 29.96 | 28.22 | 29.96 | 29.96 | - |
Jul 24, 2024 | 29.41 | 29.41 | 28.89 | 28.89 | 28.89 | - |
Jul 23, 2024 | 29.38 | 30.35 | 29.32 | 29.80 | 29.80 | - |
Jul 22, 2024 | 30.08 | 30.20 | 29.32 | 29.32 | 29.32 | - |
Jul 19, 2024 | 30.59 | 30.59 | 29.88 | 29.88 | 29.88 | - |
Jul 18, 2024 | 31.04 | 31.05 | 30.25 | 30.25 | 30.25 | - |
Jul 17, 2024 | 31.48 | 31.48 | 30.89 | 30.89 | 30.89 | - |
Jul 16, 2024 | 30.76 | 30.88 | 30.56 | 30.88 | 30.88 | - |
Jul 15, 2024 | 30.40 | 30.91 | 30.36 | 30.91 | 30.91 | 38 |
Jul 12, 2024 | 30.41 | 30.55 | 30.20 | 30.22 | 30.22 | - |
Jul 11, 2024 | 28.75 | 30.19 | 28.36 | 30.19 | 30.19 | - |
Jul 10, 2024 | 29.87 | 29.87 | 28.90 | 28.90 | 28.90 | 6 |
Jul 9, 2024 | 31.91 | 31.95 | 30.69 | 30.71 | 30.71 | - |
Jul 8, 2024 | 31.68 | 32.00 | 31.67 | 31.67 | 31.67 | - |
Jul 5, 2024 | 31.92 | 32.44 | 31.43 | 32.44 | 32.44 | - |
Jul 4, 2024 | 31.99 | 31.99 | 31.89 | 31.89 | 31.89 | - |
Jul 3, 2024 | 32.54 | 32.80 | 31.89 | 31.89 | 31.89 | - |
Jul 2, 2024 | 32.05 | 32.73 | 31.99 | 32.73 | 32.73 | - |
Jul 1, 2024 | 32.23 | 32.37 | 32.01 | 32.01 | 32.01 | - |
Jun 28, 2024 | 31.57 | 31.99 | 31.56 | 31.99 | 31.99 | - |
Jun 27, 2024 | 30.87 | 31.51 | 30.81 | 31.51 | 31.51 | - |
Jun 26, 2024 | 30.14 | 30.84 | 30.14 | 30.84 | 30.84 | - |
Jun 25, 2024 | 30.21 | 30.41 | 29.96 | 29.96 | 29.96 | - |
Jun 24, 2024 | 31.48 | 31.48 | 30.38 | 30.38 | 30.38 | - |
Jun 21, 2024 | 31.37 | 31.77 | 30.70 | 31.77 | 31.77 | - |
Jun 20, 2024 | 32.37 | 32.40 | 31.57 | 31.57 | 31.57 | - |
Jun 19, 2024 | 32.19 | 32.25 | 32.19 | 32.21 | 32.21 | - |
Jun 18, 2024 | 33.06 | 33.20 | 32.70 | 32.70 | 32.70 | - |
Jun 17, 2024 | 32.55 | 33.02 | 32.53 | 33.02 | 33.02 | - |
Jun 14, 2024 | 33.75 | 33.82 | 33.09 | 33.09 | 33.09 | - |
Jun 13, 2024 | 35.95 | 36.02 | 33.98 | 33.98 | 33.98 | - |
Jun 12, 2024 | 34.71 | 35.95 | 34.43 | 35.95 | 35.95 | - |
Jun 11, 2024 | 33.87 | 34.35 | 33.70 | 34.35 | 34.35 | - |
Jun 10, 2024 | 34.50 | 34.50 | 33.81 | 33.81 | 33.81 | - |
Jun 7, 2024 | 34.68 | 34.97 | 34.66 | 34.66 | 34.66 | - |
Jun 6, 2024 | 34.27 | 34.80 | 34.27 | 34.80 | 34.80 | - |
Jun 5, 2024 | 33.73 | 34.43 | 33.66 | 34.43 | 34.43 | - |
Jun 4, 2024 | 33.37 | 33.96 | 33.30 | 33.67 | 33.67 | - |
Jun 3, 2024 | 33.97 | 34.11 | 33.19 | 33.19 | 33.19 | - |
May 31, 2024 | 33.64 | 33.70 | 33.48 | 33.70 | 33.70 | - |
May 30, 2024 | 33.38 | 33.70 | 33.38 | 33.70 | 33.70 | - |
May 29, 2024 | 34.08 | 34.08 | 33.43 | 33.43 | 33.43 | - |
May 28, 2024 | 33.02 | 34.13 | 33.01 | 34.13 | 34.13 | - |
May 27, 2024 | 33.14 | 33.18 | 32.97 | 33.14 | 33.14 | - |
May 24, 2024 | 33.45 | 33.88 | 33.42 | 33.58 | 33.58 | - |
May 23, 2024 | 34.98 | 34.98 | 34.18 | 34.18 | 34.18 | - |
May 22, 2024 | 35.53 | 35.53 | 34.70 | 34.70 | 34.70 | - |
May 21, 2024 | 34.59 | 35.20 | 34.44 | 35.20 | 35.20 | - |
May 20, 2024 | 33.97 | 34.62 | 33.97 | 34.58 | 34.58 | - |
May 17, 2024 | 34.19 | 34.21 | 33.82 | 33.82 | 33.82 | - |
May 16, 2024 | 35.42 | 35.50 | 34.48 | 34.48 | 34.48 | - |
May 15, 2024 | 36.19 | 36.69 | 35.59 | 35.59 | 35.59 | - |
May 14, 2024 | 34.69 | 36.11 | 34.69 | 36.07 | 36.07 | 30 |
May 13, 2024 | 33.22 | 33.63 | 32.83 | 33.63 | 33.63 | - |
May 10, 2024 | 30.16 | 32.07 | 29.97 | 31.78 | 31.78 | - |
May 9, 2024 | 31.08 | 31.09 | 30.32 | 30.38 | 30.38 | - |
May 8, 2024 | 32.24 | 32.24 | 31.53 | 31.53 | 31.53 | - |
May 7, 2024 | 32.15 | 32.50 | 32.14 | 32.50 | 32.50 | - |
May 6, 2024 | 31.61 | 32.20 | 31.61 | 32.11 | 32.11 | - |
May 3, 2024 | 32.93 | 32.93 | 31.74 | 31.74 | 31.74 | - |
May 2, 2024 | 32.92 | 33.04 | 32.40 | 32.40 | 32.40 | - |
Apr 30, 2024 | 31.59 | 31.59 | 30.65 | 30.65 | 30.65 | - |
Apr 29, 2024 | 31.18 | 31.59 | 31.17 | 31.39 | 31.39 | - |
Apr 26, 2024 | 30.33 | 31.32 | 30.29 | 31.32 | 31.32 | - |
Apr 25, 2024 | 30.13 | 30.55 | 29.69 | 29.69 | 29.69 | - |
Apr 24, 2024 | 30.61 | 30.73 | 30.53 | 30.73 | 30.73 | - |
Apr 23, 2024 | 30.24 | 30.35 | 30.21 | 30.24 | 30.24 | - |
Apr 22, 2024 | 30.42 | 30.48 | 30.00 | 30.21 | 30.21 | 999 |
Apr 19, 2024 | 30.48 | 31.02 | 30.17 | 30.73 | 30.73 | - |
Apr 18, 2024 | 31.08 | 31.27 | 30.80 | 31.27 | 31.27 | - |
Apr 17, 2024 | 31.19 | 31.51 | 31.19 | 31.35 | 31.35 | - |
Apr 16, 2024 | 31.92 | 31.92 | 31.06 | 31.06 | 31.06 | - |
Apr 15, 2024 | 32.91 | 32.91 | 31.80 | 31.80 | 31.80 | - |
Apr 12, 2024 | 33.82 | 33.93 | 32.93 | 32.93 | 32.93 | - |
Apr 11, 2024 | 33.24 | 34.39 | 33.19 | 34.39 | 34.39 | - |
Apr 10, 2024 | 34.08 | 34.10 | 33.20 | 33.20 | 33.20 | - |
Apr 9, 2024 | 34.35 | 34.37 | 33.98 | 33.98 | 33.98 | - |
Apr 8, 2024 | 34.12 | 34.62 | 33.96 | 34.25 | 34.25 | - |
Apr 5, 2024 | 33.83 | 34.53 | 33.83 | 34.53 | 34.53 | - |
Apr 4, 2024 | 33.80 | 34.76 | 33.76 | 34.76 | 34.76 | - |
Apr 3, 2024 | 34.23 | 34.27 | 34.23 | 34.26 | 34.26 | - |
Apr 2, 2024 | 35.34 | 35.34 | 34.24 | 34.24 | 34.24 | - |
Mar 28, 2024 | 35.69 | 35.82 | 35.41 | 35.41 | 35.41 | - |
Mar 27, 2024 | 35.54 | 35.84 | 35.54 | 35.84 | 35.84 | - |
Mar 26, 2024 | 35.67 | 35.99 | 35.64 | 35.99 | 35.99 | - |
Mar 25, 2024 | 35.96 | 36.03 | 35.67 | 35.82 | 35.82 | - |
Mar 22, 2024 | 36.32 | 36.71 | 36.28 | 36.40 | 36.40 | - |
Mar 21, 2024 | 35.48 | 37.12 | 35.48 | 37.12 | 37.12 | - |
Mar 20, 2024 | 35.78 | 36.24 | 35.78 | 36.10 | 36.10 | - |
Mar 19, 2024 | 36.85 | 36.91 | 36.39 | 36.39 | 36.39 | - |
Mar 18, 2024 | 35.76 | 37.29 | 35.38 | 37.29 | 37.29 | - |
Mar 15, 2024 | 35.42 | 35.82 | 35.42 | 35.56 | 35.56 | - |
Mar 14, 2024 | 36.76 | 37.54 | 36.25 | 36.25 | 36.25 | - |
Mar 13, 2024 | 36.61 | 37.34 | 36.51 | 37.34 | 37.34 | - |
Mar 12, 2024 | 36.43 | 37.03 | 36.42 | 36.61 | 36.61 | - |
Mar 11, 2024 | 35.71 | 37.05 | 35.61 | 37.05 | 37.05 | - |
Mar 8, 2024 | 34.97 | 36.86 | 34.97 | 35.89 | 35.89 | - |
Mar 7, 2024 | 35.83 | 35.83 | 35.51 | 35.51 | 35.51 | 50 |
Mar 6, 2024 | 34.38 | 36.66 | 34.38 | 36.26 | 36.26 | - |
Mar 5, 2024 | 35.35 | 35.39 | 34.09 | 34.37 | 34.37 | - |
Mar 4, 2024 | 35.23 | 35.29 | 34.46 | 35.29 | 35.29 | - |
Mar 1, 2024 | 35.02 | 35.27 | 34.74 | 35.27 | 35.27 | - |
Feb 29, 2024 | 33.60 | 35.00 | 33.60 | 34.49 | 34.49 | - |
Feb 28, 2024 | 34.42 | 34.42 | 34.17 | 34.25 | 34.25 | - |
Feb 27, 2024 | 33.08 | 34.90 | 33.08 | 34.90 | 34.90 | - |
Feb 26, 2024 | 34.34 | 34.35 | 33.49 | 33.57 | 33.57 | - |
Feb 23, 2024 | 35.80 | 35.80 | 34.24 | 34.24 | 34.24 | - |
Feb 22, 2024 | 35.53 | 36.17 | 34.61 | 34.61 | 34.61 | - |
Feb 21, 2024 | 33.95 | 33.95 | 33.15 | 33.15 | 33.15 | - |
Feb 20, 2024 | 36.65 | 36.65 | 34.02 | 34.02 | 34.02 | - |
Feb 19, 2024 | 37.24 | 37.24 | 36.42 | 36.42 | 36.42 | - |
Feb 16, 2024 | 37.82 | 38.22 | 37.29 | 37.79 | 37.79 | - |
Feb 15, 2024 | 36.67 | 37.23 | 36.67 | 37.23 | 37.23 | - |
Feb 14, 2024 | 35.06 | 36.36 | 35.06 | 36.36 | 36.36 | - |
Feb 13, 2024 | 36.43 | 36.43 | 34.96 | 36.01 | 36.01 | 260 |
Feb 12, 2024 | 36.25 | 37.29 | 36.25 | 36.83 | 36.83 | - |
Feb 9, 2024 | 33.91 | 37.40 | 33.91 | 37.40 | 37.40 | - |
Feb 8, 2024 | 32.76 | 33.66 | 32.72 | 33.40 | 33.40 | - |
Feb 7, 2024 | 32.02 | 33.14 | 32.00 | 33.14 | 33.14 | - |
Feb 6, 2024 | 31.83 | 32.46 | 31.83 | 32.30 | 32.30 | - |
Feb 5, 2024 | 32.87 | 32.92 | 31.64 | 31.64 | 31.64 | - |
Feb 2, 2024 | 31.98 | 32.85 | 31.96 | 32.85 | 32.85 | - |
Feb 1, 2024 | 31.10 | 31.74 | 31.10 | 31.33 | 31.33 | - |
Jan 31, 2024 | 32.13 | 32.15 | 31.80 | 31.94 | 31.94 | 4 |
Jan 30, 2024 | 31.97 | 32.07 | 31.57 | 31.96 | 31.96 | - |
Related Tickers
7B0.F SentinelOne, Inc.
23.00
+0.88%
M1DB34.SA MongoDB, Inc.
79.48
-3.54%
MDB.MX MongoDB, Inc.
5,740.00
0.00%
VERS.NE VERSES AI Inc.
1.4700
+2.80%
VRSSF VERSES AI Inc.
1.0300
+3.52%
AEVA Aeva Technologies, Inc.
4.0500
-1.46%
FIVN Five9, Inc.
40.76
-0.49%
MSFT.NE Microsoft Corporation
30.32
-5.90%
ZPTA Zapata Computing Holdings Inc.
0.0100
-50.00%
AISP Airship AI Holdings, Inc.
4.6000
+2.22%