61.900
+2.550
+(4.30%)
At close: January 16 at 4:08:36 PM GMT+8
Currency in HKD 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 16, 2025 | 60.050 | 63.300 | 58.850 | 61.900 | 61.900 | 2,913,237 |
Jan 15, 2025 | 60.650 | 60.750 | 59.100 | 59.350 | 59.350 | 358,435 |
Jan 14, 2025 | 60.000 | 60.700 | 59.000 | 60.700 | 60.700 | 833,277 |
Jan 13, 2025 | 61.200 | 62.200 | 60.000 | 61.450 | 61.450 | 969,276 |
Jan 10, 2025 | 61.000 | 61.000 | 60.000 | 60.250 | 60.250 | 548,180 |
Jan 9, 2025 | 60.200 | 61.550 | 59.850 | 60.500 | 60.500 | 469,951 |
Jan 8, 2025 | 61.500 | 63.150 | 61.300 | 61.700 | 61.700 | 945,000 |
Jan 7, 2025 | 60.250 | 62.200 | 60.200 | 62.000 | 62.000 | 1,098,623 |
Jan 6, 2025 | 60.600 | 61.350 | 59.950 | 60.600 | 60.600 | 662,492 |
Jan 3, 2025 | 61.500 | 61.500 | 60.050 | 61.000 | 61.000 | 1,993,564 |
Jan 2, 2025 | 61.700 | 63.300 | 61.000 | 62.900 | 62.900 | 971,700 |
Dec 31, 2024 | 62.550 | 62.550 | 62.550 | 62.550 | 62.550 | - |
Dec 30, 2024 | 63.050 | 64.350 | 62.150 | 63.500 | 63.500 | 767,800 |
Dec 27, 2024 | 62.700 | 63.950 | 62.400 | 62.800 | 62.800 | 835,800 |
Dec 24, 2024 | 62.950 | 62.950 | 62.950 | 62.950 | 62.950 | - |
Dec 23, 2024 | 62.500 | 64.000 | 62.200 | 63.700 | 63.700 | 1,185,041 |
Dec 20, 2024 | 61.750 | 63.750 | 61.500 | 62.050 | 62.050 | 2,406,887 |
Dec 19, 2024 | 63.750 | 65.000 | 63.550 | 64.500 | 64.500 | 1,177,200 |
Dec 18, 2024 | 65.000 | 65.650 | 64.000 | 64.900 | 64.900 | 1,785,810 |
Dec 17, 2024 | 61.300 | 64.400 | 61.250 | 63.800 | 63.800 | 1,304,862 |
Dec 16, 2024 | 62.500 | 63.100 | 61.900 | 62.050 | 62.050 | 534,209 |
Dec 13, 2024 | 63.500 | 63.550 | 62.400 | 62.500 | 62.500 | 1,048,351 |
Dec 12, 2024 | 63.700 | 66.150 | 63.250 | 63.650 | 63.650 | 2,288,979 |
Dec 11, 2024 | 62.700 | 63.350 | 62.550 | 62.950 | 62.950 | 1,178,556 |
Dec 10, 2024 | 62.000 | 64.800 | 61.450 | 62.850 | 62.850 | 2,507,617 |
Dec 9, 2024 | 60.800 | 60.950 | 59.000 | 60.900 | 60.900 | 2,426,964 |
Dec 6, 2024 | 58.150 | 61.950 | 58.150 | 61.000 | 61.000 | 1,814,750 |
Dec 5, 2024 | 56.700 | 58.150 | 56.300 | 58.150 | 58.150 | 1,287,736 |
Dec 4, 2024 | 58.000 | 58.600 | 56.750 | 57.050 | 57.050 | 837,550 |
Dec 3, 2024 | 56.500 | 58.050 | 56.500 | 57.950 | 57.950 | 830,945 |
Dec 2, 2024 | 53.900 | 56.900 | 53.900 | 56.100 | 56.100 | 756,121 |
Nov 29, 2024 | 53.900 | 54.000 | 52.650 | 53.300 | 53.300 | 1,215,326 |
Nov 28, 2024 | 54.800 | 54.800 | 53.050 | 53.900 | 53.900 | 731,350 |
Nov 27, 2024 | 54.900 | 55.750 | 54.550 | 55.000 | 55.000 | 1,072,330 |
Nov 26, 2024 | 55.000 | 56.000 | 54.550 | 54.900 | 54.900 | 643,758 |
Nov 25, 2024 | 56.000 | 56.000 | 53.350 | 53.900 | 53.900 | 1,130,000 |
Nov 22, 2024 | 56.050 | 56.100 | 54.200 | 54.850 | 54.850 | 428,573 |
Nov 21, 2024 | 56.800 | 58.150 | 55.750 | 56.100 | 56.100 | 1,116,164 |
Nov 20, 2024 | 55.850 | 56.200 | 55.050 | 55.550 | 55.550 | 508,448 |
Nov 19, 2024 | 55.250 | 55.900 | 54.100 | 55.850 | 55.850 | 479,450 |
Nov 18, 2024 | 55.000 | 56.100 | 54.150 | 54.550 | 54.550 | 698,704 |
Nov 15, 2024 | 54.050 | 55.350 | 53.650 | 55.000 | 55.000 | 675,781 |
Nov 14, 2024 | 53.550 | 54.950 | 53.350 | 54.500 | 54.500 | 848,451 |
Nov 13, 2024 | 54.000 | 54.600 | 53.500 | 54.300 | 54.300 | 515,896 |
Nov 12, 2024 | 56.850 | 56.850 | 54.250 | 55.000 | 55.000 | 900,282 |
Nov 11, 2024 | 57.700 | 57.700 | 55.900 | 56.900 | 56.900 | 404,328 |
Nov 8, 2024 | 58.000 | 58.000 | 56.750 | 57.700 | 57.700 | 573,809 |
Nov 7, 2024 | 57.950 | 58.050 | 56.250 | 58.000 | 58.000 | 821,202 |
Nov 6, 2024 | 58.000 | 58.000 | 56.550 | 57.950 | 57.950 | 727,341 |
Nov 5, 2024 | 58.200 | 58.400 | 57.150 | 58.200 | 58.200 | 1,021,899 |
Nov 4, 2024 | 58.200 | 58.500 | 56.150 | 58.200 | 58.200 | 1,107,300 |
Nov 1, 2024 | 59.500 | 59.500 | 58.000 | 58.200 | 58.200 | 2,079,030 |
Oct 31, 2024 | 57.000 | 60.000 | 56.150 | 59.550 | 59.550 | 5,122,264 |
Oct 30, 2024 | 56.750 | 57.000 | 53.800 | 55.400 | 55.400 | 3,916,688 |
Oct 29, 2024 | 57.000 | 57.200 | 56.100 | 56.750 | 56.750 | 823,140 |
Oct 28, 2024 | 56.500 | 57.900 | 56.050 | 57.000 | 57.000 | 947,325 |
Oct 25, 2024 | 55.900 | 57.550 | 55.450 | 57.150 | 57.150 | 1,472,880 |
Oct 24, 2024 | 55.000 | 56.000 | 54.950 | 55.900 | 55.900 | 880,835 |
Oct 23, 2024 | 55.000 | 55.350 | 54.350 | 55.000 | 55.000 | 1,185,189 |
Oct 22, 2024 | 52.950 | 55.300 | 52.950 | 55.000 | 55.000 | 610,243 |
Oct 21, 2024 | 53.800 | 55.750 | 53.800 | 55.700 | 55.700 | 972,556 |
Oct 18, 2024 | 53.000 | 56.400 | 52.950 | 55.350 | 55.350 | 961,644 |
Oct 17, 2024 | 52.500 | 54.300 | 51.600 | 52.300 | 52.300 | 1,183,322 |
Oct 16, 2024 | 51.700 | 52.550 | 50.650 | 52.250 | 52.250 | 2,913,022 |
Oct 15, 2024 | 55.800 | 55.800 | 52.950 | 53.400 | 53.400 | 1,443,375 |
Oct 14, 2024 | 53.600 | 54.000 | 50.100 | 53.150 | 53.150 | 2,575,454 |
Oct 10, 2024 | 53.500 | 54.700 | 52.600 | 53.600 | 53.600 | 5,460,999 |
Oct 9, 2024 | 54.500 | 55.000 | 52.050 | 52.950 | 52.950 | 1,051,756 |
Oct 8, 2024 | 57.550 | 57.550 | 52.600 | 54.150 | 54.150 | 1,909,669 |
Oct 7, 2024 | 57.200 | 58.050 | 55.400 | 56.300 | 56.300 | 1,107,153 |
Oct 4, 2024 | 55.500 | 57.250 | 54.650 | 57.000 | 57.000 | 960,175 |
Oct 3, 2024 | 55.500 | 57.650 | 55.150 | 55.900 | 55.900 | 2,656,436 |
Oct 2, 2024 | 59.700 | 61.800 | 54.650 | 58.050 | 58.050 | 4,300,740 |
Sep 30, 2024 | 59.350 | 62.800 | 59.350 | 60.000 | 60.000 | 3,041,205 |
Sep 27, 2024 | 57.250 | 60.400 | 57.200 | 59.350 | 59.350 | 3,056,403 |
Sep 26, 2024 | 52.500 | 56.150 | 52.450 | 55.550 | 55.550 | 2,782,168 |
Sep 25, 2024 | 53.000 | 54.450 | 52.700 | 53.050 | 53.050 | 2,254,838 |
Sep 24, 2024 | 49.350 | 52.350 | 49.350 | 52.050 | 52.050 | 5,090,314 |
Sep 23, 2024 | 50.500 | 50.750 | 49.000 | 49.350 | 49.350 | 1,111,127 |
Sep 20, 2024 | 50.700 | 51.950 | 50.100 | 50.800 | 50.800 | 2,088,300 |
Sep 19, 2024 | 49.900 | 50.600 | 49.600 | 50.000 | 50.000 | 1,634,508 |
Sep 17, 2024 | 50.000 | 50.150 | 49.600 | 49.850 | 49.850 | 353,124 |
Sep 16, 2024 | 49.800 | 50.400 | 49.050 | 50.250 | 50.250 | 868,406 |
Sep 13, 2024 | 49.400 | 50.150 | 49.000 | 49.800 | 49.800 | 457,831 |
Sep 12, 2024 | 49.500 | 49.900 | 48.400 | 49.600 | 49.600 | 757,226 |
Sep 11, 2024 | 50.000 | 50.100 | 47.500 | 49.350 | 49.350 | 1,302,991 |
Sep 10, 2024 | 49.000 | 50.400 | 48.750 | 49.850 | 49.850 | 1,569,042 |
Sep 9, 2024 | 52.650 | 52.650 | 49.200 | 49.800 | 49.800 | 2,387,708 |
Sep 5, 2024 | 53.000 | 53.350 | 52.000 | 52.950 | 52.950 | 1,595,300 |
Sep 4, 2024 | 53.300 | 53.300 | 48.550 | 52.750 | 52.750 | 2,217,902 |
Sep 3, 2024 | 55.000 | 55.650 | 52.750 | 53.850 | 53.850 | 883,436 |
Sep 2, 2024 | 56.200 | 56.200 | 53.500 | 55.000 | 55.000 | 776,986 |
Aug 30, 2024 | 55.250 | 55.950 | 54.200 | 55.750 | 55.750 | 1,214,486 |
Aug 29, 2024 | 53.800 | 56.200 | 53.300 | 55.200 | 55.200 | 1,263,657 |
Aug 28, 2024 | 54.000 | 54.050 | 53.050 | 53.800 | 53.800 | 579,864 |
Aug 27, 2024 | 53.950 | 54.000 | 53.450 | 54.000 | 54.000 | 181,700 |
Aug 26, 2024 | 54.000 | 54.250 | 53.350 | 54.000 | 54.000 | 641,166 |
Aug 23, 2024 | 54.050 | 54.150 | 53.200 | 53.900 | 53.900 | 1,160,886 |
Aug 22, 2024 | 54.350 | 54.950 | 53.850 | 54.050 | 54.050 | 1,789,827 |
Aug 21, 2024 | 55.200 | 55.350 | 53.900 | 54.550 | 54.550 | 622,683 |
Aug 20, 2024 | 56.500 | 56.500 | 55.150 | 55.700 | 55.700 | 918,061 |
Aug 19, 2024 | 56.500 | 57.900 | 56.000 | 56.850 | 56.850 | 756,452 |
Aug 16, 2024 | 57.700 | 58.600 | 56.550 | 57.900 | 57.900 | 784,000 |
Aug 15, 2024 | 57.200 | 57.200 | 56.150 | 56.400 | 56.400 | 303,129 |
Aug 14, 2024 | 57.100 | 58.100 | 56.800 | 57.100 | 57.100 | 788,415 |
Aug 13, 2024 | 57.600 | 58.300 | 56.750 | 58.000 | 58.000 | 1,764,639 |
Aug 12, 2024 | 57.750 | 58.650 | 56.900 | 57.250 | 57.250 | 387,777 |
Aug 9, 2024 | 57.800 | 58.950 | 57.000 | 57.750 | 57.750 | 1,110,494 |
Aug 8, 2024 | 59.400 | 59.800 | 56.550 | 56.850 | 56.850 | 1,567,741 |
Aug 7, 2024 | 55.650 | 59.600 | 55.650 | 59.350 | 59.350 | 1,143,547 |
Aug 6, 2024 | 55.300 | 58.350 | 55.300 | 57.250 | 57.250 | 998,082 |
Aug 5, 2024 | 57.650 | 57.650 | 54.100 | 54.800 | 54.800 | 1,609,760 |
Aug 2, 2024 | 59.000 | 59.550 | 57.650 | 57.650 | 57.650 | 2,962,422 |
Aug 1, 2024 | 58.000 | 60.050 | 57.950 | 59.600 | 59.600 | 5,088,517 |
Jul 31, 2024 | 58.500 | 58.500 | 54.900 | 56.400 | 56.400 | 4,109,497 |
Jul 30, 2024 | 55.000 | 55.000 | 52.200 | 53.950 | 53.950 | 1,221,700 |
Jul 29, 2024 | 54.000 | 55.200 | 52.500 | 55.000 | 55.000 | 2,676,644 |
Jul 26, 2024 | 51.600 | 53.850 | 51.600 | 53.350 | 53.350 | 1,760,865 |
Jul 25, 2024 | 51.600 | 51.950 | 50.850 | 51.900 | 51.900 | 998,080 |
Jul 24, 2024 | 53.500 | 53.500 | 51.450 | 52.000 | 52.000 | 1,764,870 |
Jul 23, 2024 | 52.800 | 55.000 | 52.450 | 55.000 | 55.000 | 748,835 |
Jul 22, 2024 | 52.650 | 53.700 | 51.700 | 53.300 | 53.300 | 505,713 |
Jul 19, 2024 | 52.350 | 52.900 | 52.050 | 52.650 | 52.650 | 754,550 |
Jul 18, 2024 | 53.650 | 53.650 | 52.400 | 53.000 | 53.000 | 731,953 |
Jul 17, 2024 | 51.300 | 54.500 | 51.050 | 53.650 | 53.650 | 1,146,570 |
Jul 16, 2024 | 53.850 | 54.000 | 51.000 | 52.650 | 52.650 | 2,222,022 |
Jul 15, 2024 | 55.800 | 56.000 | 53.000 | 54.000 | 54.000 | 1,054,672 |
Jul 12, 2024 | 55.500 | 56.750 | 53.850 | 56.200 | 56.200 | 252,570 |
Jul 11, 2024 | 55.250 | 55.650 | 53.650 | 55.500 | 55.500 | 643,789 |
Jul 10, 2024 | 55.700 | 56.050 | 55.050 | 55.250 | 55.250 | 225,072 |
Jul 9, 2024 | 56.450 | 56.950 | 55.300 | 56.000 | 56.000 | 503,694 |
Jul 8, 2024 | 56.000 | 56.650 | 55.300 | 56.450 | 56.450 | 351,981 |
Jul 5, 2024 | 57.000 | 57.000 | 55.550 | 56.500 | 56.500 | 388,012 |
Jul 4, 2024 | 56.300 | 57.550 | 55.300 | 57.550 | 57.550 | 1,685,018 |
Jul 3, 2024 | 56.050 | 58.150 | 55.850 | 56.300 | 56.300 | 435,155 |
Jul 2, 2024 | 57.500 | 57.800 | 56.050 | 57.050 | 57.050 | 1,598,740 |
Jun 28, 2024 | 57.850 | 59.600 | 57.600 | 58.400 | 58.400 | 523,473 |
Jun 27, 2024 | 59.550 | 59.600 | 58.300 | 59.600 | 59.600 | 410,600 |
Jun 26, 2024 | 57.200 | 59.150 | 57.200 | 58.850 | 58.850 | 1,567,744 |
Jun 25, 2024 | 58.500 | 58.500 | 55.750 | 56.450 | 56.450 | 1,751,636 |
Jun 24, 2024 | 57.000 | 57.400 | 56.100 | 56.850 | 56.850 | 804,618 |
Jun 21, 2024 | 57.500 | 57.500 | 55.350 | 57.000 | 57.000 | 2,900,164 |
Jun 20, 2024 | 58.050 | 58.100 | 56.100 | 57.500 | 57.500 | 800,612 |
Jun 19, 2024 | 59.700 | 59.700 | 57.350 | 57.950 | 57.950 | 2,004,846 |
Jun 18, 2024 | 60.150 | 61.450 | 59.000 | 59.700 | 59.700 | 2,972,311 |
Jun 17, 2024 | 62.150 | 62.250 | 59.800 | 60.750 | 60.750 | 708,718 |
Jun 14, 2024 | 62.800 | 63.000 | 61.350 | 62.250 | 62.250 | 1,626,303 |
Jun 13, 2024 | 61.800 | 63.150 | 61.550 | 62.650 | 62.650 | 1,698,100 |
Jun 12, 2024 | 63.850 | 63.850 | 61.100 | 61.800 | 61.800 | 1,424,525 |
Jun 11, 2024 | 66.000 | 66.200 | 61.800 | 63.050 | 63.050 | 2,046,367 |
Jun 7, 2024 | 65.400 | 65.800 | 64.000 | 65.350 | 65.350 | 448,500 |
Jun 6, 2024 | 64.300 | 65.700 | 63.800 | 65.000 | 65.000 | 940,028 |
Jun 5, 2024 | 65.200 | 65.200 | 62.800 | 63.650 | 63.650 | 584,182 |
Jun 4, 2024 | 64.200 | 66.300 | 63.850 | 65.650 | 65.650 | 1,611,882 |
Jun 3, 2024 | 64.500 | 64.500 | 63.250 | 64.000 | 64.000 | 455,265 |
May 31, 2024 | 65.200 | 65.200 | 63.750 | 64.500 | 64.500 | 1,101,248 |
May 30, 2024 | 64.900 | 64.900 | 63.100 | 63.800 | 63.800 | 545,956 |
May 29, 2024 | 65.500 | 66.750 | 63.700 | 64.900 | 64.900 | 565,594 |
May 28, 2024 | 63.150 | 66.400 | 63.150 | 66.150 | 66.150 | 504,115 |
May 27, 2024 | 62.500 | 64.800 | 60.300 | 64.750 | 64.750 | 854,766 |
May 24, 2024 | 63.100 | 63.800 | 61.200 | 62.500 | 62.500 | 2,223,958 |
May 23, 2024 | 60.500 | 61.400 | 59.900 | 61.300 | 61.300 | 465,496 |
May 22, 2024 | 60.000 | 61.350 | 59.750 | 61.050 | 61.050 | 914,712 |
May 21, 2024 | 60.000 | 60.300 | 59.200 | 60.000 | 60.000 | 308,300 |
May 20, 2024 | 59.200 | 60.550 | 59.050 | 60.000 | 60.000 | 1,123,936 |
May 17, 2024 | 60.000 | 61.100 | 59.500 | 60.300 | 60.300 | 2,546,300 |
May 16, 2024 | 64.000 | 64.000 | 61.100 | 61.600 | 61.600 | 2,366,249 |
May 14, 2024 | 64.000 | 65.500 | 63.200 | 64.000 | 64.000 | 911,222 |
May 13, 2024 | 65.800 | 66.500 | 63.800 | 64.450 | 64.450 | 611,467 |
May 10, 2024 | 64.650 | 65.400 | 64.650 | 64.900 | 64.900 | 604,938 |
May 9, 2024 | 64.000 | 64.400 | 62.350 | 64.000 | 64.000 | 839,978 |
May 8, 2024 | 64.150 | 65.200 | 63.750 | 64.350 | 64.350 | 2,196,386 |
May 7, 2024 | 63.550 | 64.950 | 61.000 | 64.450 | 64.450 | 1,402,300 |
May 6, 2024 | 65.550 | 65.600 | 63.400 | 64.400 | 64.400 | 2,219,707 |
May 3, 2024 | 63.000 | 66.400 | 61.950 | 65.300 | 65.300 | 2,206,216 |
May 2, 2024 | 62.500 | 63.050 | 59.450 | 62.150 | 62.150 | 1,872,802 |
Apr 30, 2024 | 63.700 | 64.450 | 63.500 | 64.300 | 64.300 | 1,810,112 |
Apr 29, 2024 | 1.134 Dividend | |||||
Apr 29, 2024 | 62.900 | 64.050 | 62.050 | 63.800 | 63.800 | 1,563,488 |
Apr 26, 2024 | 62.000 | 63.900 | 61.900 | 63.350 | 62.216 | 1,825,566 |
Apr 25, 2024 | 61.500 | 63.400 | 61.300 | 61.650 | 60.547 | 1,141,062 |
Apr 24, 2024 | 59.800 | 61.350 | 58.650 | 61.100 | 60.006 | 1,786,268 |
Apr 23, 2024 | 58.000 | 61.150 | 58.000 | 59.800 | 58.730 | 1,526,400 |
Apr 22, 2024 | 56.850 | 58.000 | 56.850 | 57.650 | 56.618 | 339,629 |
Apr 19, 2024 | 55.750 | 58.150 | 55.600 | 58.050 | 57.011 | 867,950 |
Apr 18, 2024 | 58.000 | 58.600 | 57.450 | 57.850 | 56.815 | 1,007,600 |
Apr 17, 2024 | 57.150 | 58.500 | 57.150 | 57.750 | 56.716 | 1,436,632 |
Apr 16, 2024 | 57.400 | 57.950 | 56.050 | 57.100 | 56.078 | 2,163,858 |
Apr 15, 2024 | 57.100 | 58.100 | 57.100 | 57.900 | 56.864 | 2,458,849 |
Apr 12, 2024 | 58.050 | 58.950 | 57.450 | 58.100 | 57.060 | 602,057 |
Apr 11, 2024 | 57.600 | 59.400 | 57.550 | 58.300 | 57.257 | 2,144,008 |
Apr 10, 2024 | 60.400 | 60.400 | 57.550 | 58.100 | 57.060 | 1,329,600 |
Apr 9, 2024 | 59.050 | 59.900 | 58.700 | 59.700 | 58.631 | 926,651 |
Apr 8, 2024 | 61.200 | 61.200 | 58.550 | 59.900 | 58.828 | 389,937 |
Apr 5, 2024 | 61.500 | 61.800 | 60.850 | 61.500 | 60.399 | 871,647 |
Apr 3, 2024 | 63.400 | 63.400 | 61.550 | 62.000 | 60.890 | 978,774 |
Apr 2, 2024 | 62.600 | 64.700 | 62.350 | 62.900 | 61.774 | 1,148,882 |
Mar 28, 2024 | 62.600 | 63.700 | 61.400 | 62.000 | 60.890 | 1,709,670 |
Mar 27, 2024 | 62.000 | 64.300 | 62.000 | 64.000 | 62.854 | 1,407,287 |
Mar 26, 2024 | 58.850 | 62.800 | 58.850 | 62.000 | 60.890 | 3,203,900 |
Mar 25, 2024 | 58.400 | 60.900 | 58.250 | 60.200 | 59.123 | 1,683,266 |
Mar 22, 2024 | 58.200 | 58.800 | 57.000 | 58.550 | 57.502 | 1,144,715 |
Mar 21, 2024 | 60.000 | 60.400 | 58.500 | 59.550 | 58.484 | 1,778,782 |
Mar 20, 2024 | 58.550 | 60.600 | 54.700 | 60.000 | 58.926 | 4,272,532 |
Mar 19, 2024 | 60.200 | 61.800 | 60.200 | 61.400 | 60.301 | 1,353,741 |
Mar 18, 2024 | 62.500 | 62.600 | 61.600 | 61.800 | 60.694 | 858,440 |
Mar 15, 2024 | 62.000 | 62.850 | 61.350 | 62.500 | 61.381 | 2,150,393 |
Mar 14, 2024 | 62.200 | 64.050 | 62.000 | 63.400 | 62.265 | 1,101,758 |
Mar 13, 2024 | 61.850 | 62.750 | 61.200 | 62.200 | 61.087 | 1,843,800 |
Mar 12, 2024 | 63.600 | 63.650 | 62.150 | 63.000 | 61.872 | 2,717,860 |
Mar 11, 2024 | 64.700 | 65.000 | 62.050 | 64.300 | 63.149 | 1,929,446 |
Mar 8, 2024 | 58.750 | 66.800 | 58.650 | 63.900 | 62.756 | 7,898,410 |
Mar 7, 2024 | 55.250 | 57.500 | 54.050 | 55.650 | 54.654 | 987,500 |
Mar 6, 2024 | 56.000 | 56.000 | 54.050 | 55.250 | 54.261 | 1,259,135 |
Mar 5, 2024 | 56.500 | 57.300 | 56.400 | 56.800 | 55.783 | 1,383,157 |
Mar 4, 2024 | 55.500 | 57.300 | 54.550 | 56.300 | 55.292 | 1,618,721 |
Mar 1, 2024 | 55.500 | 56.850 | 55.350 | 55.900 | 54.899 | 1,504,786 |
Feb 29, 2024 | 55.000 | 55.800 | 54.700 | 55.300 | 54.310 | 2,077,436 |
Feb 28, 2024 | 54.000 | 54.850 | 53.950 | 54.650 | 53.672 | 1,700,637 |
Feb 27, 2024 | 55.000 | 55.000 | 53.550 | 53.750 | 52.788 | 1,289,460 |
Feb 26, 2024 | 54.400 | 54.800 | 52.950 | 53.200 | 52.248 | 1,552,892 |
Feb 23, 2024 | 52.600 | 56.000 | 52.600 | 55.800 | 54.801 | 1,164,520 |
Feb 22, 2024 | 53.500 | 53.650 | 51.300 | 52.350 | 51.413 | 1,460,631 |
Feb 21, 2024 | 55.000 | 55.000 | 52.300 | 53.500 | 52.542 | 847,077 |
Feb 20, 2024 | 55.200 | 55.650 | 53.850 | 54.550 | 53.574 | 1,755,586 |
Feb 19, 2024 | 54.400 | 55.950 | 54.200 | 54.950 | 53.966 | 1,068,788 |
Feb 16, 2024 | 51.200 | 53.500 | 51.000 | 53.000 | 52.051 | 1,003,162 |
Feb 15, 2024 | 50.000 | 51.600 | 50.000 | 51.150 | 50.234 | 631,647 |
Feb 14, 2024 | 51.300 | 51.900 | 49.600 | 51.250 | 50.333 | 1,147,069 |
Feb 9, 2024 | 51.050 | 51.050 | 51.050 | 51.050 | 50.136 | - |
Feb 8, 2024 | 48.400 | 49.700 | 48.350 | 48.650 | 47.779 | 497,643 |
Feb 7, 2024 | 52.000 | 52.000 | 49.300 | 50.350 | 49.449 | 1,573,810 |
Feb 6, 2024 | 48.600 | 49.200 | 47.000 | 47.700 | 46.846 | 1,182,500 |
Feb 5, 2024 | 49.250 | 49.250 | 47.250 | 48.050 | 47.190 | 469,900 |
Feb 2, 2024 | 48.650 | 48.650 | 46.650 | 47.800 | 46.944 | 527,636 |
Feb 1, 2024 | 48.550 | 49.600 | 47.300 | 48.150 | 47.288 | 903,010 |
Jan 31, 2024 | 48.900 | 50.450 | 48.200 | 48.550 | 47.681 | 1,349,230 |
Jan 30, 2024 | 49.800 | 50.750 | 49.300 | 50.500 | 49.596 | 2,536,314 |
Jan 29, 2024 | 48.450 | 50.350 | 48.000 | 49.800 | 48.909 | 2,900,308 |
Jan 26, 2024 | 47.400 | 48.000 | 46.400 | 47.900 | 47.043 | 1,104,300 |
Jan 25, 2024 | 47.500 | 48.000 | 46.150 | 46.850 | 46.011 | 796,344 |
Jan 24, 2024 | 45.100 | 47.950 | 45.100 | 47.050 | 46.208 | 728,094 |
Jan 23, 2024 | 44.950 | 45.400 | 43.700 | 44.900 | 44.096 | 799,300 |
Jan 22, 2024 | 46.000 | 46.100 | 43.500 | 44.500 | 43.704 | 725,655 |
Jan 19, 2024 | 44.850 | 46.200 | 44.500 | 45.700 | 44.882 | 1,020,300 |
Jan 18, 2024 | 41.500 | 44.650 | 41.500 | 44.400 | 43.605 | 1,890,402 |
Jan 17, 2024 | 42.050 | 42.650 | 40.450 | 42.100 | 41.346 | 1,701,378 |
Jan 16, 2024 | 43.450 | 45.750 | 42.500 | 42.850 | 42.083 | 1,229,300 |
Related Tickers
BC.MI Brunello Cucinelli S.p.A.
113.40
+2.16%
CFR.SW Compagnie Financière Richemont SA
161.80
+16.36%
BRBY.L Burberry Group plc
1,001.00
+4.05%
SFER.MI Salvatore Ferragamo S.p.A.
6.88
+2.69%
KER.PA Kering SA
237.05
+6.18%
COY.F Tapestry, Inc.
67.63
+3.20%
8BU.F Brunello Cucinelli S.p.A.
113.70
+1.97%
BIJ.DE Bijou Brigitte modische Accessoires Aktiengesellschaft
35.80
-0.14%
DIO.F Christian Dior SE
601.00
-1.07%
RMS.PA Hermès International Société en commandite par actions
2,480.00
+4.91%