Berlin - Delayed Quote EUR
AppLovin Corp (6RV.BE)
239.60
+18.65
+(8.44%)
As of 8:08:16 PM GMT+2. Market Open.
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 24, 2025 | 222.60 | 239.60 | 215.90 | 239.60 | 239.60 | - |
| Apr 23, 2025 | 218.20 | 228.85 | 217.95 | 220.95 | 220.95 | 3 |
| Apr 22, 2025 | 198.66 | 210.00 | 198.66 | 206.15 | 206.15 | - |
| Apr 17, 2025 | 205.60 | 210.35 | 203.95 | 208.95 | 208.95 | - |
| Apr 16, 2025 | 205.15 | 211.45 | 197.84 | 197.84 | 197.84 | - |
| Apr 15, 2025 | 208.00 | 218.20 | 204.65 | 218.20 | 218.20 | - |
| Apr 14, 2025 | 224.05 | 227.00 | 208.80 | 208.80 | 208.80 | - |
| Apr 11, 2025 | 238.30 | 238.30 | 215.90 | 221.35 | 221.35 | - |
| Apr 10, 2025 | 253.70 | 253.70 | 228.10 | 234.25 | 234.25 | - |
| Apr 9, 2025 | 208.05 | 217.50 | 203.25 | 203.25 | 203.25 | - |
| Apr 8, 2025 | 218.80 | 235.20 | 208.35 | 208.35 | 208.35 | - |
| Apr 7, 2025 | 178.00 | 192.48 | 178.00 | 192.48 | 192.48 | - |
| Apr 4, 2025 | 234.95 | 235.35 | 196.52 | 202.55 | 202.55 | - |
| Apr 3, 2025 | 246.00 | 248.75 | 226.55 | 238.15 | 238.15 | - |
| Apr 2, 2025 | 260.55 | 270.35 | 253.55 | 266.15 | 266.15 | - |
| Apr 1, 2025 | 243.55 | 261.00 | 243.55 | 261.00 | 261.00 | - |
| Mar 31, 2025 | 242.55 | 246.50 | 234.05 | 243.00 | 243.00 | 50 |
| Mar 28, 2025 | 248.90 | 264.20 | 247.50 | 250.05 | 250.05 | 100 |
| Mar 27, 2025 | 301.55 | 301.55 | 247.85 | 247.85 | 247.85 | - |
| Mar 26, 2025 | 320.95 | 320.95 | 300.40 | 305.00 | 305.00 | - |
| Mar 25, 2025 | 313.00 | 322.75 | 312.85 | 320.60 | 320.60 | - |
| Mar 24, 2025 | 301.40 | 315.15 | 301.00 | 315.15 | 315.15 | - |
| Mar 21, 2025 | 282.75 | 292.45 | 276.40 | 292.45 | 292.45 | - |
| Mar 20, 2025 | 276.50 | 286.70 | 269.90 | 282.60 | 282.60 | - |
| Mar 19, 2025 | 255.60 | 274.50 | 254.40 | 273.20 | 273.20 | - |
| Mar 18, 2025 | 282.50 | 284.35 | 253.50 | 254.45 | 254.45 | - |
| Mar 17, 2025 | 267.50 | 286.85 | 267.50 | 282.50 | 282.50 | - |
| Mar 14, 2025 | 255.30 | 272.00 | 255.30 | 269.20 | 269.20 | - |
| Mar 13, 2025 | 248.65 | 252.80 | 242.65 | 252.05 | 252.05 | - |
| Mar 12, 2025 | 239.15 | 261.95 | 238.95 | 250.00 | 250.00 | - |
| Mar 11, 2025 | 219.75 | 235.75 | 216.70 | 235.75 | 235.75 | - |
| Mar 10, 2025 | 233.55 | 235.05 | 218.15 | 218.15 | 218.15 | - |
| Mar 7, 2025 | 240.90 | 247.30 | 234.40 | 247.30 | 247.30 | - |
| Mar 6, 2025 | 291.10 | 291.10 | 246.10 | 246.10 | 246.10 | - |
| Mar 5, 2025 | 315.85 | 315.85 | 293.40 | 295.35 | 295.35 | - |
| Mar 4, 2025 | 320.60 | 321.15 | 311.40 | 311.40 | 311.40 | - |
| Mar 3, 2025 | 325.75 | 336.60 | 318.90 | 318.90 | 318.90 | - |
| Feb 28, 2025 | 304.85 | 314.85 | 301.70 | 312.75 | 312.75 | - |
| Feb 27, 2025 | 318.50 | 330.10 | 309.70 | 309.70 | 309.70 | - |
| Feb 26, 2025 | 367.15 | 372.35 | 305.40 | 321.35 | 321.35 | 10 |
| Feb 25, 2025 | 385.00 | 386.25 | 354.00 | 361.65 | 361.65 | 25 |
| Feb 24, 2025 | 398.75 | 405.00 | 378.40 | 400.10 | 400.10 | - |
| Feb 21, 2025 | 429.35 | 436.50 | 398.20 | 398.20 | 398.20 | 23 |
| Feb 20, 2025 | 468.75 | 469.00 | 412.55 | 421.65 | 421.65 | - |
| Feb 19, 2025 | 476.20 | 485.00 | 468.40 | 478.70 | 478.70 | 43 |
| Feb 18, 2025 | 497.50 | 497.50 | 468.80 | 473.00 | 473.00 | 94 |
| Feb 17, 2025 | 491.70 | 506.60 | 488.05 | 506.60 | 506.60 | 76 |
| Feb 14, 2025 | 459.25 | 487.25 | 451.50 | 487.25 | 487.25 | 2 |
| Feb 13, 2025 | 466.50 | 503.20 | 440.30 | 440.30 | 440.30 | 8 |
| Feb 12, 2025 | 363.95 | 368.90 | 361.35 | 367.15 | 367.15 | - |
| Feb 11, 2025 | 373.00 | 375.05 | 361.55 | 362.60 | 362.60 | - |
| Feb 10, 2025 | 366.45 | 375.35 | 366.45 | 375.00 | 375.00 | - |
| Feb 7, 2025 | 367.35 | 375.20 | 364.40 | 364.40 | 364.40 | - |
| Feb 6, 2025 | 357.70 | 364.50 | 357.65 | 362.90 | 362.90 | - |
| Feb 5, 2025 | 361.55 | 365.10 | 354.00 | 354.00 | 354.00 | - |
| Feb 4, 2025 | 361.70 | 372.15 | 356.95 | 365.90 | 365.90 | - |
| Feb 3, 2025 | 358.50 | 358.50 | 342.00 | 357.70 | 357.70 | - |
| Jan 31, 2025 | 354.10 | 363.55 | 353.25 | 353.25 | 353.25 | - |
| Jan 30, 2025 | 356.55 | 363.05 | 346.00 | 351.55 | 351.55 | - |
| Jan 29, 2025 | 349.80 | 351.20 | 342.75 | 351.20 | 351.20 | - |
| Jan 28, 2025 | 332.10 | 350.55 | 330.05 | 348.55 | 348.55 | - |
| Jan 27, 2025 | 329.50 | 330.50 | 319.55 | 325.00 | 325.00 | - |
| Jan 24, 2025 | 345.15 | 349.30 | 344.80 | 346.60 | 346.60 | - |
| Jan 23, 2025 | 347.45 | 349.15 | 343.65 | 348.25 | 348.25 | - |
| Jan 22, 2025 | 328.15 | 352.50 | 323.25 | 345.60 | 345.60 | 42 |
| Jan 21, 2025 | 333.00 | 337.70 | 332.10 | 332.10 | 332.10 | - |
| Jan 20, 2025 | 335.50 | 335.50 | 333.25 | 334.40 | 334.40 | - |
| Jan 17, 2025 | 323.15 | 336.90 | 323.05 | 336.90 | 336.90 | - |
| Jan 16, 2025 | 326.75 | 329.25 | 324.95 | 324.95 | 324.95 | - |
| Jan 15, 2025 | 313.45 | 328.45 | 312.75 | 324.60 | 324.60 | - |
| Jan 14, 2025 | 311.95 | 316.45 | 307.95 | 307.95 | 307.95 | - |
| Jan 13, 2025 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | - |
| Jan 10, 2025 | 318.25 | 318.25 | 306.70 | 308.65 | 308.65 | 25 |
| Jan 9, 2025 | 318.05 | 319.00 | 317.50 | 318.40 | 318.40 | - |
| Jan 8, 2025 | 318.95 | 326.20 | 311.20 | 318.50 | 318.50 | - |
| Jan 7, 2025 | 340.45 | 340.45 | 310.35 | 317.70 | 317.70 | - |
| Jan 6, 2025 | 344.50 | 345.10 | 336.60 | 340.30 | 340.30 | - |
| Jan 3, 2025 | 332.75 | 341.10 | 329.20 | 338.95 | 338.95 | - |
| Jan 2, 2025 | 315.50 | 329.70 | 312.40 | 329.70 | 329.70 | 10 |
| Dec 30, 2024 | 321.70 | 321.70 | 315.75 | 316.45 | 316.45 | - |
| Dec 27, 2024 | 334.00 | 334.00 | 318.70 | 319.65 | 319.65 | - |
| Dec 23, 2024 | 340.00 | 340.00 | 323.35 | 330.20 | 330.20 | - |
| Dec 20, 2024 | 306.15 | 326.10 | 294.35 | 325.85 | 325.85 | 25 |
| Dec 19, 2024 | 299.80 | 312.35 | 299.80 | 308.10 | 308.10 | - |
| Dec 18, 2024 | 320.10 | 323.55 | 300.05 | 300.05 | 300.05 | - |
| Dec 17, 2024 | 327.10 | 327.10 | 314.35 | 321.70 | 321.70 | - |
| Dec 16, 2024 | 306.50 | 332.00 | 306.50 | 327.80 | 327.80 | 4 |
| Dec 13, 2024 | 311.95 | 314.05 | 308.20 | 310.15 | 310.15 | - |
| Dec 12, 2024 | 325.05 | 326.30 | 312.00 | 312.00 | 312.00 | - |
| Dec 11, 2024 | 300.25 | 321.35 | 300.25 | 321.35 | 321.35 | - |
| Dec 10, 2024 | 319.00 | 337.75 | 304.65 | 304.65 | 304.65 | 10 |
| Dec 9, 2024 | 365.20 | 365.20 | 324.15 | 324.15 | 324.15 | 5 |
| Dec 6, 2024 | 360.35 | 392.15 | 360.35 | 383.65 | 383.65 | 13 |
| Dec 5, 2024 | 356.50 | 373.45 | 352.75 | 366.05 | 366.05 | - |
| Dec 4, 2024 | 351.95 | 363.25 | 349.85 | 354.75 | 354.75 | - |
| Dec 3, 2024 | 324.45 | 351.45 | 323.40 | 346.90 | 346.90 | 9 |
| Dec 2, 2024 | 321.40 | 325.35 | 319.50 | 324.15 | 324.15 | - |
| Nov 29, 2024 | 315.20 | 324.85 | 312.10 | 318.20 | 318.20 | - |
| Nov 28, 2024 | 312.75 | 317.70 | 312.75 | 316.20 | 316.20 | - |
| Nov 27, 2024 | 318.50 | 319.30 | 298.20 | 309.30 | 309.30 | - |
| Nov 26, 2024 | 304.45 | 317.75 | 302.00 | 314.35 | 314.35 | - |
| Nov 25, 2024 | 324.75 | 327.65 | 305.40 | 305.50 | 305.50 | 30 |
| Nov 22, 2024 | 300.75 | 320.55 | 296.40 | 320.55 | 320.55 | 15 |
| Nov 21, 2024 | 310.85 | 319.90 | 301.60 | 305.25 | 305.25 | - |
| Nov 20, 2024 | 307.45 | 320.55 | 307.45 | 309.70 | 309.70 | - |
| Nov 19, 2024 | 279.50 | 301.00 | 278.75 | 301.00 | 301.00 | - |
| Nov 18, 2024 | 277.75 | 283.00 | 277.75 | 280.00 | 280.00 | 50 |
| Nov 15, 2024 | 266.60 | 267.50 | 263.05 | 267.50 | 267.50 | - |
| Nov 14, 2024 | 269.85 | 277.50 | 268.10 | 272.40 | 272.40 | - |
| Nov 13, 2024 | 271.35 | 273.55 | 267.85 | 271.40 | 271.40 | 5 |
| Nov 12, 2024 | 267.70 | 272.45 | 254.80 | 271.50 | 271.50 | - |
| Nov 11, 2024 | 286.00 | 286.00 | 259.15 | 269.90 | 269.90 | 35 |
| Nov 8, 2024 | 231.50 | 265.85 | 227.00 | 265.85 | 265.85 | 12 |
| Nov 7, 2024 | 200.45 | 227.10 | 199.10 | 223.65 | 223.65 | - |
| Nov 6, 2024 | 158.44 | 164.18 | 156.16 | 156.56 | 156.56 | 50 |
| Nov 5, 2024 | 146.48 | 152.34 | 145.72 | 152.34 | 152.34 | - |
| Nov 4, 2024 | 148.04 | 149.70 | 146.72 | 146.72 | 146.72 | 31 |
| Nov 1, 2024 | 156.54 | 157.78 | 150.94 | 150.94 | 150.94 | - |
| Oct 31, 2024 | 156.70 | 157.02 | 154.68 | 155.78 | 155.78 | - |
| Oct 30, 2024 | 160.58 | 161.56 | 157.58 | 157.58 | 157.58 | 50 |
| Oct 29, 2024 | 155.52 | 159.74 | 155.14 | 159.74 | 159.74 | - |
| Oct 28, 2024 | 152.70 | 154.98 | 151.54 | 154.98 | 154.98 | - |
| Oct 25, 2024 | 147.34 | 150.80 | 147.28 | 149.86 | 149.86 | - |
| Oct 24, 2024 | 149.24 | 150.08 | 147.06 | 147.72 | 147.72 | - |
| Oct 23, 2024 | 147.00 | 151.66 | 146.06 | 147.38 | 147.38 | - |
| Oct 22, 2024 | 147.36 | 149.52 | 147.06 | 147.06 | 147.06 | 13 |
| Oct 21, 2024 | 132.82 | 147.08 | 132.82 | 147.08 | 147.08 | - |
| Oct 18, 2024 | 132.08 | 133.56 | 131.32 | 133.14 | 133.14 | - |
| Oct 17, 2024 | 133.44 | 134.98 | 132.02 | 132.02 | 132.02 | - |
| Oct 16, 2024 | 131.82 | 132.94 | 131.82 | 132.94 | 132.94 | - |
| Oct 15, 2024 | 133.34 | 133.92 | 132.54 | 132.54 | 132.54 | - |
| Oct 14, 2024 | 132.30 | 135.50 | 128.84 | 133.72 | 133.72 | - |
| Oct 11, 2024 | 133.70 | 134.16 | 132.38 | 134.14 | 134.14 | - |
| Oct 10, 2024 | 132.30 | 132.50 | 130.78 | 132.14 | 132.14 | - |
| Oct 9, 2024 | 130.48 | 131.68 | 128.56 | 131.02 | 131.02 | - |
| Oct 8, 2024 | 126.70 | 130.72 | 126.58 | 130.72 | 130.72 | - |
| Oct 7, 2024 | 125.76 | 128.92 | 125.74 | 127.96 | 127.96 | - |
| Oct 4, 2024 | 123.12 | 127.08 | 123.04 | 127.08 | 127.08 | - |
| Oct 3, 2024 | 119.14 | 121.88 | 118.80 | 121.88 | 121.88 | - |
| Oct 2, 2024 | 117.80 | 119.14 | 117.02 | 119.14 | 119.14 | - |
| Oct 1, 2024 | 116.90 | 117.84 | 116.90 | 117.30 | 117.30 | - |
| Sep 30, 2024 | 113.82 | 117.08 | 113.72 | 116.84 | 116.84 | - |
| Sep 27, 2024 | 113.64 | 115.38 | 113.64 | 115.04 | 115.04 | 50 |
| Sep 26, 2024 | 119.00 | 120.14 | 119.00 | 120.14 | 120.14 | - |
| Sep 25, 2024 | 114.88 | 117.60 | 114.84 | 116.90 | 116.90 | - |
| Sep 24, 2024 | 113.56 | 115.92 | 113.56 | 115.92 | 115.92 | - |
| Sep 23, 2024 | 113.28 | 114.24 | 112.76 | 114.06 | 114.06 | - |
| Sep 20, 2024 | 110.74 | 112.88 | 109.78 | 112.24 | 112.24 | - |
| Sep 19, 2024 | 112.36 | 114.78 | 110.48 | 111.10 | 111.10 | - |
| Sep 18, 2024 | 109.78 | 111.08 | 109.78 | 110.70 | 110.70 | - |
| Sep 17, 2024 | 106.60 | 110.30 | 106.58 | 109.78 | 109.78 | - |
| Sep 16, 2024 | 102.50 | 104.70 | 101.08 | 104.70 | 104.70 | - |
| Sep 13, 2024 | 94.97 | 101.04 | 94.86 | 100.24 | 100.24 | - |
| Sep 12, 2024 | 88.50 | 95.67 | 88.50 | 95.67 | 95.67 | - |
| Sep 11, 2024 | 77.50 | 86.88 | 77.50 | 86.88 | 86.88 | - |
| Sep 10, 2024 | 77.89 | 79.05 | 77.89 | 79.05 | 79.05 | - |
| Sep 9, 2024 | 76.55 | 79.08 | 76.55 | 77.52 | 77.52 | - |
| Sep 6, 2024 | 78.93 | 79.12 | 74.51 | 74.99 | 74.99 | - |
| Sep 5, 2024 | 79.18 | 80.01 | 78.94 | 80.00 | 80.00 | - |
| Sep 4, 2024 | 79.15 | 81.00 | 77.79 | 80.38 | 80.38 | - |
| Sep 3, 2024 | 84.02 | 84.44 | 81.84 | 82.08 | 82.08 | - |
| Sep 2, 2024 | 84.16 | 84.24 | 83.71 | 84.02 | 84.02 | - |
| Aug 30, 2024 | 83.22 | 83.96 | 83.22 | 83.73 | 83.73 | - |
| Aug 29, 2024 | 78.05 | 83.32 | 78.05 | 82.41 | 82.41 | - |
| Aug 28, 2024 | 80.94 | 81.09 | 79.12 | 79.87 | 79.87 | - |
| Aug 27, 2024 | 80.59 | 81.07 | 79.93 | 81.07 | 81.07 | - |
| Aug 26, 2024 | 80.75 | 81.64 | 80.65 | 80.65 | 80.65 | - |
| Aug 23, 2024 | 80.43 | 81.01 | 79.76 | 80.60 | 80.60 | - |
| Aug 22, 2024 | 81.63 | 81.99 | 80.90 | 80.90 | 80.90 | - |
| Aug 21, 2024 | 78.00 | 79.80 | 77.84 | 79.59 | 79.59 | - |
| Aug 20, 2024 | 77.61 | 78.59 | 77.30 | 77.87 | 77.87 | - |
| Aug 19, 2024 | 78.37 | 78.37 | 77.25 | 77.79 | 77.79 | - |
| Aug 16, 2024 | 78.16 | 78.46 | 77.04 | 78.26 | 78.26 | - |
| Aug 15, 2024 | 77.60 | 78.45 | 77.03 | 77.47 | 77.47 | - |
| Aug 14, 2024 | 72.75 | 76.24 | 72.30 | 75.39 | 75.39 | - |
| Aug 13, 2024 | 68.57 | 72.76 | 68.20 | 72.61 | 72.61 | 200 |
| Aug 12, 2024 | 70.96 | 71.41 | 69.22 | 69.22 | 69.22 | - |
| Aug 9, 2024 | 70.12 | 71.16 | 68.15 | 68.86 | 68.86 | - |
| Aug 8, 2024 | 62.48 | 69.69 | 61.80 | 69.69 | 69.69 | - |
| Aug 7, 2024 | 63.19 | 65.93 | 63.10 | 63.10 | 63.10 | - |
| Aug 6, 2024 | 63.19 | 64.03 | 61.96 | 63.87 | 63.87 | - |
| Aug 5, 2024 | 55.74 | 61.98 | 55.74 | 61.53 | 61.53 | - |
| Aug 2, 2024 | 68.43 | 68.49 | 62.94 | 62.94 | 62.94 | - |
| Aug 1, 2024 | 73.00 | 73.13 | 69.96 | 69.96 | 69.96 | - |
| Jul 31, 2024 | 69.97 | 71.59 | 69.97 | 71.19 | 71.19 | - |
| Jul 30, 2024 | 70.91 | 72.30 | 69.32 | 69.75 | 69.75 | - |
| Jul 29, 2024 | 71.90 | 72.41 | 71.16 | 71.16 | 71.16 | - |
| Jul 26, 2024 | 70.57 | 71.77 | 70.57 | 71.07 | 71.07 | - |
| Jul 25, 2024 | 73.00 | 73.03 | 69.84 | 71.14 | 71.14 | - |
| Jul 24, 2024 | 76.50 | 76.50 | 73.97 | 74.01 | 74.01 | - |
| Jul 23, 2024 | 76.21 | 77.82 | 76.05 | 77.79 | 77.79 | - |
| Jul 22, 2024 | 75.70 | 76.69 | 75.50 | 76.62 | 76.62 | - |
| Jul 19, 2024 | 75.02 | 75.18 | 74.13 | 75.17 | 75.17 | - |
| Jul 18, 2024 | 74.85 | 75.60 | 72.87 | 73.40 | 73.40 | - |
| Jul 17, 2024 | 79.03 | 79.03 | 72.63 | 72.63 | 72.63 | - |
| Jul 16, 2024 | 80.77 | 81.28 | 79.62 | 79.63 | 79.63 | - |
| Jul 15, 2024 | 77.55 | 80.45 | 77.55 | 80.19 | 80.19 | - |
| Jul 12, 2024 | 75.42 | 78.00 | 75.37 | 78.00 | 78.00 | - |
| Jul 11, 2024 | 77.70 | 78.02 | 75.35 | 75.35 | 75.35 | - |
| Jul 10, 2024 | 78.37 | 78.69 | 76.66 | 77.91 | 77.91 | - |
| Jul 9, 2024 | 79.00 | 79.19 | 78.33 | 78.79 | 78.79 | - |
| Jul 8, 2024 | 79.92 | 80.74 | 78.35 | 78.55 | 78.55 | - |
| Jul 5, 2024 | 80.97 | 82.86 | 79.50 | 79.50 | 79.50 | - |
| Jul 4, 2024 | 80.60 | 80.63 | 80.51 | 80.61 | 80.61 | - |
| Jul 3, 2024 | 77.92 | 80.67 | 77.75 | 80.67 | 80.67 | - |
| Jul 2, 2024 | 79.32 | 79.32 | 77.52 | 78.26 | 78.26 | - |
| Jul 1, 2024 | 77.63 | 79.14 | 76.96 | 79.13 | 79.13 | 30 |
| Jun 28, 2024 | 77.92 | 78.90 | 77.30 | 77.30 | 77.30 | - |
| Jun 27, 2024 | 75.10 | 76.63 | 75.02 | 76.63 | 76.63 | - |
| Jun 26, 2024 | 76.01 | 76.72 | 75.33 | 75.33 | 75.33 | - |
| Jun 25, 2024 | 72.62 | 75.60 | 72.48 | 75.28 | 75.28 | - |
| Jun 24, 2024 | 73.30 | 74.00 | 71.71 | 72.12 | 72.12 | - |
| Jun 21, 2024 | 72.29 | 72.69 | 71.34 | 71.34 | 71.34 | - |
| Jun 20, 2024 | 76.66 | 76.66 | 73.28 | 73.28 | 73.28 | - |
| Jun 19, 2024 | 75.35 | 76.13 | 75.35 | 76.13 | 76.13 | - |
| Jun 18, 2024 | 73.23 | 75.03 | 73.22 | 75.03 | 75.03 | - |
| Jun 17, 2024 | 72.49 | 73.53 | 72.26 | 73.53 | 73.53 | - |
| Jun 14, 2024 | 70.69 | 72.44 | 69.91 | 72.12 | 72.12 | - |
| Jun 13, 2024 | 71.31 | 71.38 | 69.59 | 70.54 | 70.54 | - |
| Jun 12, 2024 | 72.30 | 72.30 | 68.65 | 69.49 | 69.49 | - |
| Jun 11, 2024 | 74.53 | 74.59 | 68.65 | 71.82 | 71.82 | - |
| Jun 10, 2024 | 76.37 | 76.80 | 74.34 | 74.34 | 74.34 | - |
| Jun 7, 2024 | 76.51 | 76.83 | 75.41 | 76.16 | 76.16 | - |
| Jun 6, 2024 | 76.05 | 78.04 | 76.05 | 76.47 | 76.47 | 200 |
| Jun 5, 2024 | 75.55 | 77.12 | 75.30 | 77.12 | 77.12 | - |
| Jun 4, 2024 | 75.70 | 75.73 | 74.35 | 74.41 | 74.41 | - |
| Jun 3, 2024 | 75.60 | 76.32 | 73.59 | 75.21 | 75.21 | - |
| May 31, 2024 | 75.81 | 75.91 | 72.29 | 72.93 | 72.93 | - |
| May 30, 2024 | 77.17 | 77.37 | 76.33 | 76.84 | 76.84 | - |
| May 29, 2024 | 76.72 | 77.44 | 76.10 | 76.97 | 76.97 | - |
| May 28, 2024 | 76.48 | 78.42 | 76.14 | 77.61 | 77.61 | - |
| May 27, 2024 | 76.12 | 76.85 | 76.12 | 76.85 | 76.85 | - |
| May 24, 2024 | 73.35 | 75.32 | 72.76 | 75.32 | 75.32 | - |
| May 23, 2024 | 75.47 | 75.48 | 72.62 | 72.62 | 72.62 | - |
| May 22, 2024 | 77.47 | 77.95 | 74.25 | 74.25 | 74.25 | - |
| May 21, 2024 | 78.02 | 78.38 | 77.31 | 77.65 | 77.65 | - |
| May 20, 2024 | 75.96 | 77.29 | 75.12 | 77.29 | 77.29 | - |
| May 17, 2024 | 76.71 | 77.14 | 75.89 | 75.89 | 75.89 | - |
| May 16, 2024 | 77.34 | 77.95 | 76.63 | 76.98 | 76.98 | - |
| May 15, 2024 | 76.99 | 77.44 | 76.42 | 76.77 | 76.77 | - |
| May 14, 2024 | 77.50 | 78.52 | 75.30 | 76.59 | 76.59 | - |
| May 13, 2024 | 80.51 | 81.29 | 77.94 | 78.81 | 78.81 | - |
| May 10, 2024 | 78.94 | 81.15 | 78.67 | 80.01 | 80.01 | - |
| May 9, 2024 | 78.90 | 80.44 | 77.23 | 80.44 | 80.44 | - |
| May 8, 2024 | 72.08 | 72.25 | 69.21 | 69.21 | 69.21 | - |
| May 7, 2024 | 71.61 | 72.29 | 70.86 | 72.29 | 72.29 | - |
| May 6, 2024 | 70.75 | 71.59 | 70.06 | 71.44 | 71.44 | - |
| May 3, 2024 | 67.92 | 69.52 | 67.84 | 69.35 | 69.35 | - |
| May 2, 2024 | 65.80 | 67.41 | 65.40 | 67.41 | 67.41 | - |
| Apr 30, 2024 | 68.09 | 68.09 | 66.66 | 66.66 | 66.66 | - |
| Apr 29, 2024 | 69.10 | 69.60 | 67.75 | 67.75 | 67.75 | - |
| Apr 26, 2024 | 68.29 | 69.20 | 66.73 | 69.05 | 69.05 | - |
| Apr 25, 2024 | 61.29 | 64.27 | 61.29 | 64.27 | 64.27 | - |
| Apr 24, 2024 | 67.51 | 68.00 | 64.29 | 64.46 | 64.46 | - |
Related Tickers
OCL.AX Objective Corporation Limited
14.83
+0.34%
SNWF.VI Snowflake Inc.
136.56
+4.95%
QUAN Quantum International Corp
0.0600
0.00%
MIGA.SG MicroStrategy Inc
303.70
+0.20%
VU.PA VusionGroup
199.20
-3.30%
XRO.AX Xero Limited
156.58
-0.56%
WTC.AX WiseTech Global Limited
86.58
+2.52%
PD PagerDuty, Inc.
15.61
+3.65%
ANSS ANSYS, Inc.
317.76
+2.97%
BRZE Braze, Inc.
30.21
+6.60%