Frankfurt - Delayed Quote EUR
Murphy USA Inc. (1MU.F)
430.00
+2.00
+(0.47%)
At close: April 29 at 8:01:16 AM 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 29, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 27 |
| Apr 28, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| Apr 25, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| Apr 24, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
| Apr 23, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | 27 |
| Apr 22, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| Apr 17, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| Apr 16, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| Apr 15, 2025 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
| Apr 14, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| Apr 11, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| Apr 10, 2025 | 428.00 | 428.00 | 428.00 | 428.00 | 428.00 | - |
| Apr 9, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Apr 8, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Apr 7, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Apr 4, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| Apr 3, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| Apr 2, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Apr 1, 2025 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| Mar 31, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Mar 28, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
| Mar 27, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| Mar 26, 2025 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Mar 25, 2025 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | - |
| Mar 24, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| Mar 21, 2025 | 404.00 | 404.00 | 402.00 | 402.00 | 402.00 | 15 |
| Mar 20, 2025 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - |
| Mar 19, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - |
| Mar 18, 2025 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - |
| Mar 17, 2025 | 414.00 | 414.00 | 400.00 | 400.00 | 400.00 | 8 |
| Mar 14, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Mar 13, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Mar 12, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 11, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 10, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - |
| Mar 7, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - |
| Mar 6, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Mar 5, 2025 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - |
| Mar 4, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| Mar 3, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - |
| Feb 28, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Feb 27, 2025 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | - |
| Feb 26, 2025 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
| Feb 25, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 436.00 | - |
| Feb 24, 2025 | 0.430857 Dividend | |||||
| Feb 24, 2025 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - |
| Feb 21, 2025 | 436.00 | 436.00 | 436.00 | 436.00 | 435.51 | - |
| Feb 20, 2025 | 456.00 | 456.00 | 456.00 | 456.00 | 455.49 | - |
| Feb 19, 2025 | 462.00 | 462.00 | 462.00 | 462.00 | 461.48 | - |
| Feb 18, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.48 | - |
| Feb 17, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.48 | - |
| Feb 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.47 | - |
| Feb 13, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.47 | - |
| Feb 12, 2025 | 464.00 | 464.00 | 464.00 | 464.00 | 463.48 | - |
| Feb 11, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.47 | - |
| Feb 10, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.48 | - |
| Feb 7, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.46 | - |
| Feb 6, 2025 | 482.00 | 490.00 | 482.00 | 490.00 | 489.45 | 11 |
| Feb 5, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 485.45 | - |
| Feb 4, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 489.45 | - |
| Feb 3, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 485.45 | - |
| Jan 31, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 483.46 | - |
| Jan 30, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.47 | - |
| Jan 29, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.47 | - |
| Jan 28, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.48 | - |
| Jan 27, 2025 | 454.00 | 458.00 | 454.00 | 458.00 | 457.49 | 20 |
| Jan 24, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.49 | - |
| Jan 23, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.48 | - |
| Jan 22, 2025 | 466.00 | 466.00 | 466.00 | 466.00 | 465.48 | - |
| Jan 21, 2025 | 458.00 | 458.00 | 458.00 | 458.00 | 457.49 | - |
| Jan 20, 2025 | 460.00 | 460.00 | 460.00 | 460.00 | 459.48 | - |
| Jan 17, 2025 | 468.00 | 468.00 | 468.00 | 468.00 | 467.47 | - |
| Jan 16, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.47 | - |
| Jan 15, 2025 | 472.00 | 478.00 | 472.00 | 478.00 | 477.46 | 16 |
| Jan 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 469.47 | 5 |
| Jan 13, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.47 | - |
| Jan 10, 2025 | 478.00 | 478.00 | 478.00 | 478.00 | 477.46 | - |
| Jan 9, 2025 | 474.00 | 474.00 | 474.00 | 474.00 | 473.47 | - |
| Jan 8, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 475.47 | - |
| Jan 7, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 479.46 | - |
| Jan 6, 2025 | 484.00 | 484.00 | 484.00 | 484.00 | 483.46 | - |
| Jan 3, 2025 | 480.00 | 488.00 | 480.00 | 488.00 | 487.45 | 16 |
| Jan 2, 2025 | 486.00 | 486.00 | 486.00 | 486.00 | 485.45 | - |
| Dec 30, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 483.46 | - |
| Dec 27, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.45 | - |
| Dec 23, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.44 | - |
| Dec 20, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.43 | - |
| Dec 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.44 | - |
| Dec 18, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.42 | - |
| Dec 17, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.42 | - |
| Dec 16, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.42 | - |
| Dec 13, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.42 | - |
| Dec 12, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.42 | - |
| Dec 11, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.43 | - |
| Dec 10, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.44 | - |
| Dec 9, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.43 | - |
| Dec 6, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.43 | - |
| Dec 5, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.43 | - |
| Dec 4, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.42 | - |
| Dec 3, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.42 | - |
| Dec 2, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.42 | - |
| Nov 29, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.42 | - |
| Nov 28, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.41 | - |
| Nov 27, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 529.40 | - |
| Nov 26, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.41 | - |
| Nov 25, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.42 | - |
| Nov 22, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.43 | - |
| Nov 21, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 495.44 | - |
| Nov 20, 2024 | 496.00 | 500.00 | 496.00 | 500.00 | 499.44 | 33 |
| Nov 19, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.45 | - |
| Nov 18, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 504.43 | 8 |
| Nov 15, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 497.44 | - |
| Nov 14, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 497.44 | - |
| Nov 13, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 497.44 | - |
| Nov 12, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 489.45 | - |
| Nov 11, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 483.46 | - |
| Nov 8, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 469.47 | - |
| Nov 7, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 473.47 | 8 |
| Nov 6, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 457.49 | - |
| Nov 5, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.51 | - |
| Nov 4, 2024 | 0.42206398 Dividend | |||||
| Nov 4, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.50 | - |
| Nov 1, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 447.02 | - |
| Oct 31, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.05 | - |
| Oct 30, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.03 | - |
| Oct 29, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.02 | - |
| Oct 28, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 435.04 | - |
| Oct 25, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.05 | - |
| Oct 24, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 437.04 | - |
| Oct 23, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 437.04 | - |
| Oct 22, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 441.03 | - |
| Oct 21, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.03 | - |
| Oct 18, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 441.03 | - |
| Oct 17, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.03 | - |
| Oct 16, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.02 | - |
| Oct 15, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 447.02 | - |
| Oct 14, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 447.02 | - |
| Oct 11, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 441.03 | - |
| Oct 10, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.03 | - |
| Oct 9, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 439.03 | 25 |
| Oct 8, 2024 | 432.00 | 434.00 | 432.00 | 434.00 | 433.05 | 18 |
| Oct 7, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.03 | - |
| Oct 4, 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 431.05 | - |
| Oct 3, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 437.04 | - |
| Oct 2, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 447.02 | - |
| Oct 1, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.03 | - |
| Sep 30, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 445.02 | - |
| Sep 27, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.03 | - |
| Sep 26, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 437.04 | 60 |
| Sep 25, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 433.05 | 23 |
| Sep 24, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.03 | - |
| Sep 23, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 443.03 | - |
| Sep 20, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 439.03 | - |
| Sep 19, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.98 | - |
| Sep 18, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.96 | - |
| Sep 17, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 478.95 | - |
| Sep 16, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 478.95 | 21 |
| Sep 13, 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 480.94 | - |
| Sep 12, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.96 | - |
| Sep 11, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.97 | - |
| Sep 10, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.99 | - |
| Sep 9, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 457.00 | - |
| Sep 6, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.99 | - |
| Sep 5, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 457.00 | - |
| Sep 4, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.99 | - |
| Sep 3, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.97 | - |
| Sep 2, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.97 | - |
| Aug 30, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.99 | - |
| Aug 29, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.99 | - |
| Aug 28, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.98 | - |
| Aug 27, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 457.00 | - |
| Aug 26, 2024 | 0.395685 Dividend | |||||
| Aug 26, 2024 | 458.00 | 464.00 | 458.00 | 464.00 | 462.98 | 37 |
| Aug 23, 2024 | 456.00 | 458.00 | 456.00 | 458.00 | 456.55 | 22 |
| Aug 22, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.55 | - |
| Aug 21, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.55 | - |
| Aug 20, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.52 | - |
| Aug 19, 2024 | 462.00 | 464.00 | 462.00 | 464.00 | 462.53 | 8 |
| Aug 16, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.55 | - |
| Aug 15, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 450.57 | - |
| Aug 14, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.56 | - |
| Aug 13, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.53 | - |
| Aug 12, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.52 | - |
| Aug 9, 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 470.50 | - |
| Aug 8, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.55 | - |
| Aug 7, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.52 | - |
| Aug 6, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.53 | - |
| Aug 5, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 468.51 | - |
| Aug 2, 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 474.49 | - |
| Aug 1, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.52 | - |
| Jul 31, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.52 | - |
| Jul 30, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.53 | - |
| Jul 29, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.51 | - |
| Jul 26, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 460.53 | - |
| Jul 25, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 458.54 | 20 |
| Jul 24, 2024 | 466.00 | 466.00 | 466.00 | 466.00 | 464.52 | - |
| Jul 23, 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 472.50 | - |
| Jul 22, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 466.51 | - |
| Jul 19, 2024 | 458.00 | 458.00 | 458.00 | 458.00 | 456.55 | - |
| Jul 18, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.58 | - |
| Jul 17, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 452.56 | - |
| Jul 16, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 442.59 | 17 |
| Jul 15, 2024 | 436.00 | 436.00 | 436.00 | 436.00 | 434.62 | - |
| Jul 12, 2024 | 434.00 | 434.00 | 434.00 | 434.00 | 432.62 | - |
| Jul 11, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 424.65 | - |
| Jul 10, 2024 | 420.00 | 420.00 | 420.00 | 420.00 | 418.67 | - |
| Jul 9, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 422.65 | - |
| Jul 8, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.67 | - |
| Jul 5, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.67 | - |
| Jul 4, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.67 | - |
| Jul 3, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 426.64 | - |
| Jul 2, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 428.63 | - |
| Jul 1, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 436.61 | - |
| Jun 28, 2024 | 442.00 | 444.00 | 442.00 | 444.00 | 442.59 | 20 |
| Jun 27, 2024 | 442.00 | 442.00 | 442.00 | 442.00 | 440.60 | - |
| Jun 26, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 446.58 | - |
| Jun 25, 2024 | 452.00 | 452.00 | 452.00 | 452.00 | 450.57 | - |
| Jun 24, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 446.58 | - |
| Jun 21, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 446.58 | - |
| Jun 20, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.58 | - |
| Jun 19, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.58 | - |
| Jun 18, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 446.58 | - |
| Jun 17, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.60 | - |
| Jun 14, 2024 | 446.00 | 446.00 | 446.00 | 446.00 | 444.58 | - |
| Jun 13, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 438.60 | 23 |
| Jun 12, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 416.67 | 19 |
| Jun 11, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 410.69 | - |
| Jun 10, 2024 | 414.00 | 414.00 | 414.00 | 414.00 | 412.69 | - |
| Jun 7, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.71 | - |
| Jun 6, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.71 | - |
| Jun 5, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 396.74 | - |
| Jun 4, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 408.70 | - |
| Jun 3, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 402.72 | - |
| May 31, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 394.74 | - |
| May 30, 2024 | 398.00 | 398.00 | 398.00 | 398.00 | 396.74 | - |
| May 29, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 410.69 | - |
| May 28, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 406.70 | - |
| May 27, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 406.70 | 69 |
| May 24, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 408.70 | - |
| May 23, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 406.70 | - |
| May 22, 2024 | 406.00 | 406.00 | 406.00 | 406.00 | 404.71 | - |
| May 21, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 406.70 | - |
| May 20, 2024 | 408.00 | 408.00 | 408.00 | 408.00 | 406.70 | - |
| May 17, 2024 | 0.386892 Dividend | |||||
| May 17, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 402.72 | - |
| May 16, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 402.28 | - |
| May 15, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 392.32 | - |
| May 14, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 402.28 | - |
| May 13, 2024 | 404.00 | 404.00 | 404.00 | 404.00 | 402.28 | - |
| May 10, 2024 | 388.00 | 388.00 | 388.00 | 388.00 | 386.35 | - |
| May 9, 2024 | 378.00 | 378.00 | 378.00 | 378.00 | 376.39 | - |
| May 8, 2024 | 384.00 | 384.00 | 384.00 | 384.00 | 382.36 | 17 |
| May 7, 2024 | 374.00 | 374.00 | 374.00 | 374.00 | 372.41 | - |
| May 6, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 362.45 | - |
| May 3, 2024 | 368.00 | 368.00 | 364.00 | 364.00 | 362.45 | 5 |
| May 2, 2024 | 382.00 | 382.00 | 380.00 | 380.00 | 378.38 | 18 |
| Apr 30, 2024 | 394.00 | 394.00 | 394.00 | 394.00 | 392.32 | - |
| Apr 29, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 390.33 | - |
Related Tickers
YAAA.DU Canadian Tire Corp Ltd
95.85
+0.74%
RSU.F Super Retail Group Ltd. R
7.00
+0.72%
PLWY Peoplesway.com Inc.
0.0001
0.00%
6P8.F Pets at Home Group Plc
2.7480
+2.69%
97Q.F Kid ASA
11.94
0.00%
0GQE.IL Clas Ohlson AB (publ)
266.40
-2.45%
YAAA.F Canadian Tire Corporation, Limited
96.50
+1.15%
PODPl.XC
BUY.F Best Buy Co., Inc.
58.93
+0.07%
CEC.DE Ceconomy AG
3.0900
-3.13%