Dusseldorf - Delayed Quote EUR
AppLovin Corp (6RV.DU)
263.65
-4.40
(-1.64%)
As of 4:32:04 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 263.75 | 263.75 | 262.90 | 263.65 | 263.65 | - |
| May 5, 2025 | 269.30 | 269.30 | 263.05 | 268.05 | 268.05 | 3 |
| May 2, 2025 | 248.65 | 270.15 | 247.95 | 270.15 | 270.15 | - |
| Apr 30, 2025 | 248.25 | 249.10 | 235.65 | 237.95 | 237.95 | - |
| Apr 29, 2025 | 251.70 | 252.70 | 248.25 | 248.25 | 248.25 | - |
| Apr 28, 2025 | 240.85 | 248.95 | 240.85 | 245.15 | 245.15 | - |
| Apr 25, 2025 | 245.20 | 245.20 | 239.15 | 243.55 | 243.55 | - |
| Apr 24, 2025 | 221.05 | 236.55 | 218.75 | 236.55 | 236.55 | - |
| Apr 23, 2025 | 216.80 | 233.10 | 216.80 | 223.55 | 223.55 | 15 |
| Apr 22, 2025 | 197.32 | 204.35 | 197.32 | 204.35 | 204.35 | - |
| Apr 17, 2025 | 204.10 | 206.80 | 199.90 | 206.80 | 206.80 | - |
| Apr 16, 2025 | 204.10 | 208.60 | 204.10 | 206.90 | 206.90 | - |
| Apr 15, 2025 | 205.80 | 212.40 | 205.80 | 212.40 | 212.40 | - |
| Apr 14, 2025 | 222.75 | 223.15 | 208.90 | 208.90 | 208.90 | - |
| Apr 11, 2025 | 237.05 | 237.05 | 211.65 | 216.60 | 216.60 | 85 |
| Apr 10, 2025 | 252.20 | 252.20 | 234.55 | 234.55 | 234.55 | 5 |
| Apr 9, 2025 | 201.55 | 244.25 | 201.55 | 244.25 | 244.25 | 100 |
| Apr 8, 2025 | 216.70 | 231.95 | 216.05 | 216.70 | 216.70 | 1,313 |
| Apr 7, 2025 | 177.62 | 221.50 | 177.62 | 214.25 | 214.25 | 60 |
| Apr 4, 2025 | 232.75 | 234.00 | 196.00 | 196.00 | 196.00 | 25 |
| Apr 3, 2025 | 244.75 | 244.75 | 231.70 | 236.30 | 236.30 | - |
| Apr 2, 2025 | 258.35 | 269.70 | 256.10 | 269.70 | 269.70 | - |
| Apr 1, 2025 | 242.30 | 254.60 | 239.55 | 254.60 | 254.60 | - |
| Mar 31, 2025 | 240.40 | 241.30 | 230.95 | 240.70 | 240.70 | - |
| Mar 28, 2025 | 247.65 | 256.70 | 246.35 | 254.55 | 254.55 | 100 |
| Mar 27, 2025 | 299.75 | 299.75 | 235.20 | 235.20 | 235.20 | 100 |
| Mar 26, 2025 | 319.50 | 319.50 | 303.65 | 303.65 | 303.65 | - |
| Mar 25, 2025 | 312.15 | 319.80 | 311.75 | 319.80 | 319.80 | 10 |
| Mar 24, 2025 | 299.65 | 312.15 | 299.65 | 312.15 | 312.15 | - |
| Mar 21, 2025 | 280.85 | 284.70 | 277.20 | 284.25 | 284.25 | - |
| Mar 20, 2025 | 273.80 | 285.40 | 268.55 | 278.95 | 278.95 | 11 |
| Mar 19, 2025 | 254.30 | 269.10 | 254.30 | 269.10 | 269.10 | - |
| Mar 18, 2025 | 281.20 | 284.45 | 255.55 | 255.55 | 255.55 | - |
| Mar 17, 2025 | 264.70 | 284.75 | 264.70 | 284.75 | 284.75 | - |
| Mar 14, 2025 | 253.75 | 271.50 | 253.75 | 268.70 | 268.70 | 10 |
| Mar 13, 2025 | 247.40 | 247.95 | 245.00 | 246.05 | 246.05 | - |
| Mar 12, 2025 | 238.15 | 249.70 | 237.80 | 249.70 | 249.70 | - |
| Mar 11, 2025 | 218.25 | 230.90 | 218.15 | 230.90 | 230.90 | 63 |
| Mar 10, 2025 | 231.75 | 234.35 | 219.90 | 220.50 | 220.50 | 21 |
| Mar 7, 2025 | 239.25 | 247.90 | 234.10 | 236.15 | 236.15 | 265 |
| Mar 6, 2025 | 289.80 | 289.80 | 243.50 | 243.50 | 243.50 | 63 |
| Mar 5, 2025 | 313.60 | 315.15 | 292.05 | 292.05 | 292.05 | 9 |
| Mar 4, 2025 | 320.55 | 323.70 | 296.55 | 305.15 | 305.15 | 30 |
| Mar 3, 2025 | 319.70 | 330.35 | 319.70 | 324.65 | 324.65 | - |
| Feb 28, 2025 | 302.90 | 316.60 | 302.90 | 309.90 | 309.90 | 11 |
| Feb 27, 2025 | 314.65 | 328.40 | 314.45 | 315.20 | 315.20 | - |
| Feb 26, 2025 | 365.50 | 367.65 | 297.95 | 312.45 | 312.45 | 281 |
| Feb 25, 2025 | 384.65 | 384.65 | 350.40 | 363.45 | 363.45 | - |
| Feb 24, 2025 | 395.85 | 397.65 | 381.80 | 395.65 | 395.65 | 40 |
| Feb 21, 2025 | 433.50 | 433.80 | 401.35 | 401.35 | 401.35 | 9 |
| Feb 20, 2025 | 467.10 | 467.10 | 413.75 | 413.75 | 413.75 | 3 |
| Feb 19, 2025 | 472.75 | 479.65 | 464.65 | 479.65 | 479.65 | 15 |
| Feb 18, 2025 | 494.50 | 495.50 | 466.90 | 466.90 | 466.90 | 84 |
| Feb 17, 2025 | 490.85 | 505.50 | 489.55 | 505.50 | 505.50 | 13 |
| Feb 14, 2025 | 458.00 | 473.85 | 454.55 | 467.60 | 467.60 | - |
| Feb 13, 2025 | 465.40 | 484.00 | 432.85 | 432.85 | 432.85 | 14 |
| Feb 12, 2025 | 362.55 | 370.90 | 362.55 | 370.90 | 370.90 | - |
| Feb 11, 2025 | 370.75 | 372.90 | 360.70 | 363.15 | 363.15 | - |
| Feb 10, 2025 | 364.65 | 371.45 | 364.65 | 371.45 | 371.45 | - |
| Feb 7, 2025 | 365.65 | 370.65 | 363.60 | 366.25 | 366.25 | - |
| Feb 6, 2025 | 356.15 | 364.00 | 356.15 | 364.00 | 364.00 | - |
| Feb 5, 2025 | 359.70 | 366.80 | 357.40 | 357.40 | 357.40 | 10 |
| Feb 4, 2025 | 359.45 | 372.30 | 357.30 | 363.30 | 363.30 | - |
| Feb 3, 2025 | 336.55 | 354.65 | 336.55 | 354.65 | 354.65 | - |
| Jan 31, 2025 | 352.65 | 363.70 | 352.65 | 359.15 | 359.15 | - |
| Jan 30, 2025 | 354.80 | 358.25 | 344.70 | 344.70 | 344.70 | 15 |
| Jan 29, 2025 | 348.30 | 349.65 | 342.90 | 346.00 | 346.00 | - |
| Jan 28, 2025 | 329.95 | 350.25 | 329.95 | 343.10 | 343.10 | - |
| Jan 27, 2025 | 329.65 | 329.65 | 318.90 | 322.15 | 322.15 | - |
| Jan 24, 2025 | 343.80 | 349.25 | 342.75 | 349.25 | 349.25 | - |
| Jan 23, 2025 | 343.30 | 350.35 | 340.65 | 350.35 | 350.35 | 58 |
| Jan 22, 2025 | 326.70 | 351.20 | 325.70 | 344.45 | 344.45 | - |
| Jan 21, 2025 | 331.65 | 338.30 | 328.65 | 338.30 | 338.30 | - |
| Jan 20, 2025 | 333.70 | 333.70 | 332.70 | 332.80 | 332.80 | - |
| Jan 17, 2025 | 321.10 | 333.85 | 321.10 | 333.85 | 333.85 | - |
| Jan 16, 2025 | 324.65 | 325.70 | 324.05 | 325.35 | 325.35 | 60 |
| Jan 15, 2025 | 311.50 | 328.10 | 311.20 | 326.55 | 326.55 | - |
| Jan 14, 2025 | 308.20 | 314.55 | 308.20 | 312.40 | 312.40 | - |
| Jan 13, 2025 | 305.80 | 306.15 | 300.50 | 305.35 | 305.35 | - |
| Jan 10, 2025 | 316.85 | 317.10 | 303.75 | 311.25 | 311.25 | 30 |
| Jan 9, 2025 | 316.30 | 318.65 | 316.30 | 317.85 | 317.85 | - |
| Jan 8, 2025 | 317.65 | 318.55 | 313.90 | 317.35 | 317.35 | - |
| Jan 7, 2025 | 338.70 | 338.70 | 306.30 | 313.75 | 313.75 | 4 |
| Jan 6, 2025 | 342.65 | 345.35 | 337.30 | 337.30 | 337.30 | 25 |
| Jan 3, 2025 | 330.45 | 337.80 | 330.45 | 337.80 | 337.80 | - |
| Jan 2, 2025 | 311.70 | 321.80 | 311.70 | 321.80 | 321.80 | 3 |
| Dec 30, 2024 | 319.65 | 319.65 | 314.45 | 315.60 | 315.60 | 55 |
| Dec 27, 2024 | 331.60 | 331.60 | 314.35 | 318.35 | 318.35 | - |
| Dec 23, 2024 | 336.65 | 336.65 | 321.20 | 326.90 | 326.90 | - |
| Dec 20, 2024 | 303.90 | 322.60 | 295.60 | 322.60 | 322.60 | 30 |
| Dec 19, 2024 | 298.30 | 306.35 | 298.30 | 306.35 | 306.35 | - |
| Dec 18, 2024 | 318.70 | 319.70 | 317.80 | 318.40 | 318.40 | - |
| Dec 17, 2024 | 325.10 | 325.20 | 309.95 | 314.90 | 314.90 | - |
| Dec 16, 2024 | 303.70 | 328.15 | 303.70 | 328.15 | 328.15 | - |
| Dec 13, 2024 | 310.50 | 315.35 | 307.45 | 311.75 | 311.75 | - |
| Dec 12, 2024 | 322.90 | 323.85 | 314.05 | 317.90 | 317.90 | - |
| Dec 11, 2024 | 302.20 | 316.10 | 301.90 | 312.90 | 312.90 | - |
| Dec 10, 2024 | 319.90 | 329.05 | 315.70 | 315.70 | 315.70 | 20 |
| Dec 9, 2024 | 362.35 | 363.15 | 318.70 | 334.65 | 334.65 | 15 |
| Dec 6, 2024 | 358.90 | 389.55 | 358.90 | 389.55 | 389.55 | 55 |
| Dec 5, 2024 | 354.60 | 373.70 | 352.45 | 370.80 | 370.80 | 15 |
| Dec 4, 2024 | 350.55 | 358.20 | 350.55 | 353.45 | 353.45 | 89 |
| Dec 3, 2024 | 322.95 | 346.60 | 322.10 | 346.60 | 346.60 | - |
| Dec 2, 2024 | 319.65 | 323.95 | 319.65 | 321.95 | 321.95 | - |
| Nov 29, 2024 | 312.45 | 321.65 | 312.40 | 317.35 | 317.35 | - |
| Nov 28, 2024 | 311.25 | 316.15 | 311.25 | 313.85 | 313.85 | - |
| Nov 27, 2024 | 316.65 | 320.35 | 301.05 | 303.20 | 303.20 | 5 |
| Nov 26, 2024 | 302.65 | 315.65 | 300.70 | 314.10 | 314.10 | - |
| Nov 25, 2024 | 328.50 | 328.50 | 308.70 | 308.70 | 308.70 | 30 |
| Nov 22, 2024 | 299.45 | 321.75 | 296.15 | 321.75 | 321.75 | 1 |
| Nov 21, 2024 | 309.50 | 319.70 | 296.65 | 308.05 | 308.05 | 30 |
| Nov 20, 2024 | 306.65 | 314.85 | 306.65 | 314.85 | 314.85 | 7 |
| Nov 19, 2024 | 279.30 | 300.00 | 278.80 | 300.00 | 300.00 | 20 |
| Nov 18, 2024 | 277.75 | 279.65 | 277.75 | 279.65 | 279.65 | 8 |
| Nov 15, 2024 | 264.90 | 268.25 | 263.10 | 268.10 | 268.10 | - |
| Nov 14, 2024 | 267.35 | 270.25 | 267.35 | 270.25 | 270.25 | - |
| Nov 13, 2024 | 269.80 | 272.35 | 269.15 | 271.35 | 271.35 | 20 |
| Nov 12, 2024 | 266.20 | 272.25 | 254.75 | 272.25 | 272.25 | 1 |
| Nov 11, 2024 | 286.30 | 286.30 | 249.00 | 265.75 | 265.75 | 362 |
| Nov 8, 2024 | 235.00 | 260.80 | 226.40 | 260.80 | 260.80 | 425 |
| Nov 7, 2024 | 199.84 | 225.90 | 198.92 | 221.20 | 221.20 | 20 |
| Nov 6, 2024 | 157.76 | 163.40 | 154.98 | 154.98 | 154.98 | - |
| Nov 5, 2024 | 145.60 | 151.02 | 145.28 | 151.02 | 151.02 | - |
| Nov 4, 2024 | 147.84 | 148.40 | 146.52 | 146.92 | 146.92 | - |
| Nov 1, 2024 | 155.88 | 157.62 | 151.04 | 151.04 | 151.04 | 25 |
| Oct 31, 2024 | 155.36 | 156.04 | 154.08 | 154.24 | 154.24 | - |
| Oct 30, 2024 | 158.82 | 160.54 | 158.20 | 158.20 | 158.20 | - |
| Oct 29, 2024 | 154.96 | 158.14 | 154.62 | 158.14 | 158.14 | 45 |
| Oct 28, 2024 | 151.62 | 152.96 | 150.54 | 152.96 | 152.96 | - |
| Oct 25, 2024 | 146.36 | 150.66 | 146.34 | 148.22 | 148.22 | - |
| Oct 24, 2024 | 148.38 | 149.38 | 146.14 | 146.14 | 146.14 | - |
| Oct 23, 2024 | 146.36 | 152.06 | 145.56 | 147.18 | 147.18 | 50 |
| Oct 22, 2024 | 146.50 | 147.88 | 146.50 | 147.34 | 147.34 | - |
| Oct 21, 2024 | 133.88 | 145.12 | 132.00 | 145.12 | 145.12 | 20 |
| Oct 18, 2024 | 131.30 | 133.92 | 131.30 | 133.04 | 133.04 | - |
| Oct 17, 2024 | 132.72 | 134.36 | 132.64 | 132.82 | 132.82 | - |
| Oct 16, 2024 | 130.76 | 132.76 | 128.36 | 132.76 | 132.76 | 100 |
| Oct 15, 2024 | 132.56 | 133.14 | 131.82 | 133.14 | 133.14 | - |
| Oct 14, 2024 | 132.66 | 134.64 | 128.00 | 133.34 | 133.34 | 680 |
| Oct 11, 2024 | 132.90 | 133.92 | 131.96 | 133.92 | 133.92 | 50 |
| Oct 10, 2024 | 130.54 | 132.00 | 130.54 | 131.92 | 131.92 | - |
| Oct 9, 2024 | 129.88 | 130.88 | 129.88 | 130.86 | 130.86 | - |
| Oct 8, 2024 | 125.94 | 130.08 | 125.82 | 130.08 | 130.08 | - |
| Oct 7, 2024 | 124.90 | 128.12 | 124.90 | 127.26 | 127.26 | - |
| Oct 4, 2024 | 122.32 | 125.04 | 122.32 | 125.04 | 125.04 | - |
| Oct 3, 2024 | 118.56 | 121.38 | 117.92 | 121.32 | 121.32 | - |
| Oct 2, 2024 | 117.12 | 118.66 | 116.80 | 118.40 | 118.40 | 50 |
| Oct 1, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
| Sep 30, 2024 | 113.14 | 116.26 | 113.14 | 116.10 | 116.10 | - |
| Sep 27, 2024 | 113.98 | 114.44 | 113.86 | 114.44 | 114.44 | - |
| Sep 26, 2024 | 117.88 | 120.12 | 112.86 | 112.86 | 112.86 | 25 |
| Sep 25, 2024 | 114.20 | 117.00 | 114.20 | 117.00 | 117.00 | - |
| Sep 24, 2024 | 112.86 | 115.54 | 112.86 | 115.54 | 115.54 | - |
| Sep 23, 2024 | 112.58 | 113.54 | 112.58 | 113.54 | 113.54 | - |
| Sep 20, 2024 | 110.18 | 112.34 | 108.90 | 112.20 | 112.20 | - |
| Sep 19, 2024 | 111.74 | 114.44 | 109.96 | 109.96 | 109.96 | 9 |
| Sep 18, 2024 | 111.90 | 111.90 | 110.30 | 110.36 | 110.36 | - |
| Sep 17, 2024 | 105.58 | 109.68 | 105.58 | 109.68 | 109.68 | - |
| Sep 16, 2024 | 101.28 | 104.10 | 100.90 | 104.10 | 104.10 | - |
| Sep 13, 2024 | 94.38 | 100.96 | 94.38 | 100.96 | 100.96 | - |
| Sep 12, 2024 | 87.91 | 94.76 | 87.91 | 94.76 | 94.76 | - |
| Sep 11, 2024 | 77.20 | 85.11 | 77.20 | 85.11 | 85.11 | - |
| Sep 10, 2024 | 77.41 | 78.61 | 77.41 | 78.61 | 78.61 | - |
| Sep 9, 2024 | 76.09 | 78.06 | 76.09 | 78.01 | 78.01 | - |
| Sep 6, 2024 | 78.48 | 78.48 | 75.44 | 75.44 | 75.44 | - |
| Sep 5, 2024 | 78.79 | 79.98 | 78.79 | 79.12 | 79.12 | - |
| Sep 4, 2024 | 78.63 | 80.24 | 78.48 | 80.24 | 80.24 | - |
| Sep 3, 2024 | 83.46 | 84.07 | 82.15 | 82.52 | 82.52 | - |
| Sep 2, 2024 | 83.76 | 83.90 | 83.47 | 83.90 | 83.90 | - |
| Aug 30, 2024 | 82.87 | 83.31 | 82.87 | 83.31 | 83.31 | - |
| Aug 29, 2024 | 77.53 | 82.51 | 77.53 | 82.51 | 82.51 | - |
| Aug 28, 2024 | 80.43 | 80.71 | 79.26 | 80.14 | 80.14 | - |
| Aug 27, 2024 | 80.10 | 80.58 | 79.74 | 80.58 | 80.58 | - |
| Aug 26, 2024 | 80.42 | 80.92 | 80.24 | 80.31 | 80.31 | - |
| Aug 23, 2024 | 79.95 | 80.72 | 79.95 | 80.15 | 80.15 | - |
| Aug 22, 2024 | 81.14 | 81.52 | 80.58 | 80.58 | 80.58 | - |
| Aug 21, 2024 | 77.46 | 79.50 | 77.42 | 79.50 | 79.50 | - |
| Aug 20, 2024 | 77.23 | 77.75 | 77.23 | 77.35 | 77.35 | - |
| Aug 19, 2024 | 77.93 | 77.93 | 76.64 | 77.20 | 77.20 | - |
| Aug 16, 2024 | 77.78 | 78.23 | 77.15 | 78.23 | 78.23 | - |
| Aug 15, 2024 | 77.12 | 78.51 | 76.93 | 77.00 | 77.00 | - |
| Aug 14, 2024 | 72.42 | 75.42 | 72.14 | 75.42 | 75.42 | - |
| Aug 13, 2024 | 68.12 | 72.36 | 68.12 | 72.36 | 72.36 | - |
| Aug 12, 2024 | 70.50 | 70.60 | 69.00 | 69.00 | 69.00 | - |
| Aug 9, 2024 | 69.71 | 70.32 | 67.93 | 69.29 | 69.29 | - |
| Aug 8, 2024 | 62.25 | 68.47 | 61.58 | 68.47 | 68.47 | - |
| Aug 7, 2024 | 62.94 | 64.96 | 62.53 | 63.72 | 63.72 | 10 |
| Aug 6, 2024 | 62.80 | 63.64 | 62.80 | 63.64 | 63.64 | - |
| Aug 5, 2024 | 56.95 | 61.74 | 55.55 | 61.74 | 61.74 | 348 |
| Aug 2, 2024 | 68.05 | 68.05 | 62.88 | 62.88 | 62.88 | - |
| Aug 1, 2024 | 72.45 | 72.66 | 69.52 | 69.52 | 69.52 | - |
| Jul 31, 2024 | 69.60 | 71.15 | 69.60 | 71.15 | 71.15 | - |
| Jul 30, 2024 | 70.56 | 70.65 | 69.33 | 69.33 | 69.33 | - |
| Jul 29, 2024 | 71.49 | 72.13 | 70.78 | 70.78 | 70.78 | - |
| Jul 26, 2024 | 70.17 | 71.24 | 70.17 | 71.24 | 71.24 | - |
| Jul 25, 2024 | 72.45 | 72.45 | 69.57 | 71.10 | 71.10 | - |
| Jul 24, 2024 | 76.03 | 76.03 | 74.19 | 74.19 | 74.19 | - |
| Jul 23, 2024 | 75.68 | 77.86 | 75.60 | 77.51 | 77.51 | - |
| Jul 22, 2024 | 74.96 | 76.25 | 74.96 | 76.25 | 76.25 | - |
| Jul 19, 2024 | 74.65 | 75.01 | 73.86 | 74.71 | 74.71 | - |
| Jul 18, 2024 | 74.56 | 74.56 | 73.07 | 73.07 | 73.07 | - |
| Jul 17, 2024 | 78.47 | 78.47 | 72.46 | 72.46 | 72.46 | - |
| Jul 16, 2024 | 80.47 | 80.47 | 79.53 | 79.53 | 79.53 | - |
| Jul 15, 2024 | 76.72 | 79.79 | 76.72 | 79.79 | 79.79 | - |
| Jul 12, 2024 | 74.97 | 77.66 | 74.93 | 77.66 | 77.66 | - |
| Jul 11, 2024 | 77.33 | 77.56 | 75.26 | 75.26 | 75.26 | - |
| Jul 10, 2024 | 77.91 | 78.02 | 76.80 | 77.15 | 77.15 | - |
| Jul 9, 2024 | 78.62 | 78.73 | 77.78 | 78.42 | 78.42 | - |
| Jul 8, 2024 | 78.73 | 80.04 | 78.24 | 78.43 | 78.43 | - |
| Jul 5, 2024 | 80.41 | 83.60 | 79.38 | 79.38 | 79.38 | - |
| Jul 4, 2024 | 80.23 | 80.33 | 80.23 | 80.28 | 80.28 | - |
| Jul 3, 2024 | 77.44 | 80.34 | 77.36 | 80.34 | 80.34 | - |
| Jul 2, 2024 | 78.77 | 78.77 | 77.36 | 77.89 | 77.89 | - |
| Jul 1, 2024 | 77.19 | 79.04 | 77.19 | 79.04 | 79.04 | - |
| Jun 28, 2024 | 77.47 | 78.36 | 77.03 | 77.03 | 77.03 | - |
| Jun 27, 2024 | 74.62 | 76.46 | 74.62 | 76.11 | 76.11 | - |
| Jun 26, 2024 | 75.53 | 75.83 | 74.97 | 74.97 | 74.97 | - |
| Jun 25, 2024 | 72.17 | 75.13 | 72.07 | 75.13 | 75.13 | - |
| Jun 24, 2024 | 72.90 | 72.90 | 71.84 | 71.84 | 71.84 | - |
| Jun 21, 2024 | 71.93 | 71.99 | 71.18 | 71.47 | 71.47 | - |
| Jun 20, 2024 | 76.20 | 76.35 | 72.23 | 72.23 | 72.23 | - |
| Jun 19, 2024 | 74.89 | 75.86 | 74.89 | 75.84 | 75.84 | - |
| Jun 18, 2024 | 72.93 | 74.32 | 72.93 | 74.32 | 74.32 | - |
| Jun 17, 2024 | 72.06 | 72.84 | 72.06 | 72.73 | 72.73 | 3 |
| Jun 14, 2024 | 70.26 | 72.21 | 70.15 | 72.21 | 72.21 | 2 |
| Jun 13, 2024 | 70.87 | 71.01 | 69.85 | 70.22 | 70.22 | - |
| Jun 12, 2024 | 71.87 | 71.87 | 69.45 | 69.45 | 69.45 | 250 |
| Jun 11, 2024 | 74.17 | 74.17 | 71.32 | 71.32 | 71.32 | - |
| Jun 10, 2024 | 75.93 | 76.93 | 74.17 | 74.17 | 74.17 | - |
| Jun 7, 2024 | 76.06 | 76.37 | 75.96 | 76.37 | 76.37 | - |
| Jun 6, 2024 | 76.47 | 76.94 | 76.18 | 76.62 | 76.62 | - |
| Jun 5, 2024 | 75.10 | 77.26 | 74.90 | 77.26 | 77.26 | - |
| Jun 4, 2024 | 75.34 | 75.34 | 74.09 | 74.09 | 74.09 | - |
| Jun 3, 2024 | 75.15 | 75.83 | 73.26 | 74.59 | 74.59 | - |
| May 31, 2024 | 75.28 | 75.28 | 72.25 | 73.12 | 73.12 | - |
| May 30, 2024 | 76.71 | 76.80 | 76.23 | 76.41 | 76.41 | - |
| May 29, 2024 | 76.36 | 76.97 | 76.17 | 76.97 | 76.97 | - |
| May 28, 2024 | 76.30 | 77.44 | 76.10 | 77.44 | 77.44 | - |
| May 27, 2024 | 75.74 | 76.67 | 75.74 | 76.67 | 76.67 | - |
| May 24, 2024 | 72.91 | 75.02 | 72.79 | 75.02 | 75.02 | - |
| May 23, 2024 | 74.98 | 75.03 | 73.03 | 73.03 | 73.03 | - |
| May 22, 2024 | 76.99 | 77.16 | 74.60 | 74.60 | 74.60 | - |
| May 21, 2024 | 77.57 | 77.57 | 76.94 | 77.11 | 77.11 | - |
| May 20, 2024 | 75.50 | 76.81 | 75.48 | 76.67 | 76.67 | - |
| May 17, 2024 | 76.22 | 77.06 | 75.75 | 75.75 | 75.75 | 3 |
| May 16, 2024 | 76.80 | 77.40 | 76.29 | 76.84 | 76.84 | - |
| May 15, 2024 | 76.52 | 76.79 | 76.50 | 76.79 | 76.79 | 60 |
| May 14, 2024 | 77.04 | 77.70 | 76.12 | 76.24 | 76.24 | - |
| May 13, 2024 | 80.09 | 80.44 | 77.55 | 78.64 | 78.64 | - |
| May 10, 2024 | 78.47 | 80.31 | 78.37 | 80.31 | 80.31 | - |
| May 9, 2024 | 78.73 | 80.42 | 78.60 | 78.60 | 78.60 | - |
| May 8, 2024 | 71.65 | 71.69 | 68.62 | 68.62 | 68.62 | - |
| May 7, 2024 | 71.38 | 72.38 | 70.85 | 72.38 | 72.38 | - |
| May 6, 2024 | 70.33 | 71.27 | 70.22 | 71.27 | 71.27 | - |
Related Tickers
ENETF Ethernity Networks Ltd.
0.0005
0.00%
ADBE.VI Adobe Inc.
338.85
+0.30%
APTD.L Aptitude Software Group plc
275.00
-0.72%
ENET.L Ethernity Networks Ltd.
0.0215
-4.44%
ADB.MU Adobe Inc
339.15
+0.55%
UT8.F Uber Technologies, Inc.
75.12
-0.63%
MIGA.MU MicroStrategy Inc
340.00
+0.29%
SAPGF SAP SE
296.85
-2.05%
CRM.VI Salesforce, Inc.
241.45
-0.43%
TT8.F The Trade Desk, Inc.
49.48
+0.97%