Stuttgart - Delayed Quote EUR
73K.SG,0P0001LH0S,0 (73K.SG)
64.50
+3.00
+(4.88%)
At close: July 23 at 10:00:00 PM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
| Apr 30, 2025 | 77.50 | 77.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 29, 2025 | 81.00 | 81.00 | 78.00 | 78.00 | 78.00 | - |
| Apr 28, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Apr 25, 2025 | 81.00 | 81.00 | 78.00 | 79.00 | 79.00 | - |
| Apr 24, 2025 | 79.00 | 79.50 | 78.00 | 78.50 | 78.50 | - |
| Apr 23, 2025 | 80.00 | 80.50 | 78.50 | 78.50 | 78.50 | - |
| Apr 22, 2025 | 75.50 | 77.00 | 75.50 | 77.00 | 77.00 | - |
| Apr 17, 2025 | 77.50 | 77.50 | 77.00 | 77.00 | 77.00 | - |
| Apr 16, 2025 | 75.00 | 75.50 | 75.00 | 75.00 | 75.00 | - |
| Apr 15, 2025 | 74.00 | 76.00 | 74.00 | 76.00 | 76.00 | - |
| Apr 14, 2025 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - |
| Apr 11, 2025 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - |
| Apr 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Apr 9, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Apr 8, 2025 | 77.50 | 78.00 | 75.00 | 75.00 | 75.00 | - |
| Apr 7, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Apr 4, 2025 | 75.00 | 75.00 | 72.00 | 72.00 | 72.00 | - |
| Apr 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - |
| Apr 2, 2025 | 83.50 | 83.50 | 82.00 | 83.50 | 83.50 | - |
| Apr 1, 2025 | 84.50 | 84.50 | 83.50 | 84.00 | 84.00 | - |
| Mar 31, 2025 | 84.00 | 84.50 | 83.50 | 84.00 | 84.00 | - |
| Mar 28, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 27, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Mar 26, 2025 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
| Mar 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| Mar 24, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Mar 20, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Mar 19, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 18, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| Mar 17, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 14, 2025 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | - |
| Mar 13, 2025 | 83.50 | 83.50 | 82.50 | 82.50 | 82.50 | - |
| Mar 12, 2025 | 81.50 | 84.00 | 81.50 | 84.00 | 84.00 | - |
| Mar 11, 2025 | 81.50 | 83.00 | 81.50 | 82.50 | 82.50 | - |
| Mar 10, 2025 | 84.00 | 84.00 | 81.50 | 82.00 | 82.00 | - |
| Mar 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | - |
| Mar 6, 2025 | 88.00 | 88.00 | 85.50 | 85.50 | 85.50 | - |
| Mar 5, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | - |
| Mar 4, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Mar 3, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | - |
| Feb 28, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - |
| Feb 27, 2025 | 95.00 | 95.00 | 94.50 | 94.50 | 94.50 | - |
| Feb 26, 2025 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | - |
| Feb 25, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| Feb 24, 2025 | 94.50 | 95.50 | 94.50 | 95.50 | 95.50 | - |
| Feb 21, 2025 | 97.00 | 97.00 | 94.50 | 94.50 | 94.50 | - |
| Feb 20, 2025 | 98.50 | 98.50 | 95.00 | 97.00 | 97.00 | - |
| Feb 19, 2025 | 99.50 | 99.50 | 97.00 | 97.50 | 97.50 | - |
| Feb 18, 2025 | 0.008847 Dividend | |||||
| Feb 18, 2025 | 98.00 | 99.50 | 97.50 | 99.50 | 99.50 | - |
| Feb 17, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 97.99 | - |
| Feb 14, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.49 | - |
| Feb 13, 2025 | 100.00 | 100.00 | 98.50 | 99.50 | 99.49 | - |
| Feb 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.99 | - |
| Feb 11, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 103.99 | - |
| Feb 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.99 | - |
| Feb 7, 2025 | 102.00 | 106.00 | 102.00 | 106.00 | 105.99 | - |
| Feb 6, 2025 | 98.50 | 102.00 | 98.50 | 102.00 | 101.99 | - |
| Feb 5, 2025 | 98.00 | 98.50 | 97.00 | 98.50 | 98.49 | - |
| Feb 4, 2025 | 96.50 | 97.00 | 96.50 | 96.50 | 96.49 | - |
| Feb 3, 2025 | 97.50 | 97.50 | 95.00 | 95.00 | 94.99 | - |
| Jan 31, 2025 | 97.00 | 97.00 | 96.50 | 96.50 | 96.49 | - |
| Jan 30, 2025 | 97.00 | 98.50 | 97.00 | 98.00 | 97.99 | - |
| Jan 29, 2025 | 97.00 | 97.00 | 96.00 | 96.00 | 95.99 | - |
| Jan 28, 2025 | 95.00 | 97.50 | 95.00 | 97.50 | 97.49 | - |
| Jan 27, 2025 | 95.00 | 97.00 | 95.00 | 97.00 | 96.99 | - |
| Jan 24, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.49 | - |
| Jan 23, 2025 | 96.50 | 98.00 | 96.50 | 96.50 | 96.49 | - |
| Jan 22, 2025 | 97.50 | 97.50 | 95.00 | 96.50 | 96.49 | - |
| Jan 21, 2025 | 97.00 | 97.50 | 97.00 | 97.50 | 97.49 | - |
| Jan 20, 2025 | 97.50 | 97.50 | 96.50 | 96.50 | 96.49 | - |
| Jan 17, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.49 | - |
| Jan 16, 2025 | 97.50 | 97.50 | 96.00 | 96.00 | 95.99 | - |
| Jan 15, 2025 | 93.50 | 97.00 | 93.50 | 97.00 | 96.99 | - |
| Jan 14, 2025 | 89.50 | 93.00 | 89.50 | 93.00 | 92.99 | - |
| Jan 13, 2025 | 88.50 | 89.50 | 88.50 | 89.50 | 89.49 | - |
| Jan 10, 2025 | 90.00 | 90.00 | 88.00 | 88.00 | 87.99 | - |
| Jan 9, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.99 | - |
| Jan 8, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.49 | - |
| Jan 7, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.49 | - |
| Jan 6, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.49 | - |
| Jan 3, 2025 | 88.50 | 90.50 | 88.50 | 90.50 | 90.49 | - |
| Jan 2, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.49 | - |
| Dec 30, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.49 | - |
| Dec 27, 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 87.99 | - |
| Dec 23, 2024 | 88.50 | 88.50 | 87.00 | 87.00 | 86.99 | - |
| Dec 20, 2024 | 88.00 | 88.00 | 85.00 | 85.00 | 84.99 | 150 |
| Dec 19, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.99 | - |
| Dec 18, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.99 | - |
| Dec 17, 2024 | 94.00 | 94.00 | 91.00 | 91.00 | 90.99 | - |
| Dec 16, 2024 | 91.00 | 94.00 | 91.00 | 94.00 | 93.99 | - |
| Dec 13, 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 93.49 | - |
| Dec 12, 2024 | 92.50 | 94.00 | 92.50 | 94.00 | 93.99 | - |
| Dec 11, 2024 | 90.50 | 95.50 | 90.00 | 95.50 | 95.49 | - |
| Dec 10, 2024 | 89.50 | 92.50 | 89.50 | 92.50 | 92.49 | - |
| Dec 9, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.99 | - |
| Dec 6, 2024 | 93.50 | 96.00 | 93.50 | 96.00 | 95.99 | - |
| Dec 5, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.49 | - |
| Dec 4, 2024 | 91.50 | 95.00 | 91.50 | 95.00 | 94.99 | - |
| Dec 3, 2024 | 91.50 | 94.00 | 91.50 | 94.00 | 93.99 | - |
| Dec 2, 2024 | 90.50 | 95.00 | 90.50 | 95.00 | 94.99 | - |
| Nov 29, 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.99 | - |
| Nov 28, 2024 | 90.50 | 93.50 | 90.50 | 93.50 | 93.49 | - |
| Nov 27, 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.99 | - |
| Nov 26, 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 94.99 | - |
| Nov 25, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.49 | - |
| Nov 22, 2024 | 90.00 | 95.50 | 90.00 | 95.50 | 95.49 | - |
| Nov 21, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.99 | - |
| Nov 20, 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 91.99 | - |
| Nov 19, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.49 | - |
| Nov 18, 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.49 | - |
| Nov 15, 2024 | 92.00 | 94.50 | 92.00 | 93.50 | 93.49 | - |
| Nov 14, 2024 | 96.00 | 96.00 | 95.50 | 95.50 | 95.49 | - |
| Nov 13, 2024 | 95.50 | 97.50 | 95.50 | 96.50 | 96.49 | - |
| Nov 12, 2024 | 0.008847 Dividend | |||||
| Nov 12, 2024 | 96.50 | 97.50 | 96.50 | 97.50 | 97.49 | - |
| Nov 11, 2024 | 94.50 | 96.50 | 94.50 | 96.50 | 96.48 | - |
| Nov 8, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.98 | - |
| Nov 7, 2024 | 94.50 | 94.50 | 94.00 | 94.00 | 93.98 | - |
| Nov 6, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.98 | - |
| Nov 5, 2024 | 80.50 | 84.00 | 80.50 | 84.00 | 83.98 | - |
| Nov 4, 2024 | 80.50 | 80.50 | 80.00 | 80.50 | 80.48 | - |
| Nov 1, 2024 | 81.50 | 83.00 | 80.00 | 80.00 | 79.98 | - |
| Oct 31, 2024 | 83.00 | 83.00 | 81.50 | 81.50 | 81.48 | - |
| Oct 30, 2024 | 81.00 | 83.00 | 81.00 | 83.00 | 82.98 | - |
| Oct 29, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.48 | - |
| Oct 28, 2024 | 78.50 | 80.50 | 78.50 | 80.50 | 80.48 | - |
| Oct 25, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.98 | - |
| Oct 24, 2024 | 79.50 | 79.50 | 77.50 | 77.50 | 77.48 | - |
| Oct 23, 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 78.98 | - |
| Oct 22, 2024 | 78.50 | 78.50 | 77.00 | 78.50 | 78.48 | - |
| Oct 21, 2024 | 78.50 | 78.50 | 77.00 | 78.50 | 78.48 | - |
| Oct 18, 2024 | 80.00 | 80.00 | 78.00 | 78.00 | 77.98 | - |
| Oct 17, 2024 | 79.00 | 80.00 | 78.50 | 80.00 | 79.98 | - |
| Oct 16, 2024 | 78.00 | 79.00 | 77.50 | 79.00 | 78.98 | - |
| Oct 15, 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.98 | - |
| Oct 14, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.49 | - |
| Oct 11, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.49 | - |
| Oct 10, 2024 | 69.50 | 69.50 | 68.50 | 69.50 | 69.49 | - |
| Oct 9, 2024 | 68.00 | 70.00 | 68.00 | 69.00 | 68.99 | - |
| Oct 8, 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.99 | - |
| Oct 7, 2024 | 68.50 | 68.50 | 68.00 | 68.50 | 68.49 | - |
| Oct 4, 2024 | 67.50 | 69.00 | 67.50 | 69.00 | 68.99 | - |
| Oct 3, 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.99 | - |
| Oct 2, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.49 | - |
| Oct 1, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.99 | - |
| Sep 30, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.99 | - |
| Sep 27, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.99 | - |
| Sep 26, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 68.49 | - |
| Sep 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.99 | - |
| Sep 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.99 | - |
| Sep 23, 2024 | 61.50 | 62.00 | 61.50 | 61.50 | 61.49 | - |
| Sep 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.49 | - |
| Sep 19, 2024 | 63.00 | 64.00 | 63.00 | 63.50 | 63.49 | - |
| Sep 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.49 | - |
| Sep 17, 2024 | 62.50 | 63.00 | 62.00 | 62.00 | 61.99 | - |
| Sep 16, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.49 | - |
| Sep 13, 2024 | 60.50 | 62.00 | 60.50 | 62.00 | 61.99 | - |
| Sep 12, 2024 | 61.00 | 61.00 | 59.50 | 60.50 | 60.49 | - |
| Sep 11, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.49 | - |
| Sep 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.99 | - |
| Sep 9, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.99 | - |
| Sep 6, 2024 | 61.00 | 61.00 | 59.50 | 60.00 | 59.99 | - |
| Sep 5, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.99 | - |
| Sep 4, 2024 | 62.50 | 62.50 | 60.00 | 60.00 | 59.99 | - |
| Sep 3, 2024 | 63.50 | 63.50 | 62.50 | 62.50 | 62.49 | - |
| Sep 2, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.49 | - |
| Aug 30, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.99 | - |
| Aug 29, 2024 | 62.50 | 63.50 | 62.00 | 63.00 | 62.99 | - |
| Aug 28, 2024 | 62.00 | 63.00 | 61.50 | 63.00 | 62.99 | - |
| Aug 27, 2024 | 61.50 | 61.50 | 60.50 | 61.00 | 60.99 | - |
| Aug 26, 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 62.49 | - |
| Aug 23, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | - |
| Aug 22, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.99 | - |
| Aug 21, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.49 | - |
| Aug 20, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.49 | - |
| Aug 19, 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 59.99 | - |
| Aug 16, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.99 | - |
| Aug 15, 2024 | 57.50 | 60.50 | 57.50 | 60.50 | 60.49 | - |
| Aug 14, 2024 | 58.00 | 58.00 | 56.50 | 57.00 | 56.99 | - |
| Aug 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.99 | - |
| Aug 12, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.99 | - |
| Aug 9, 2024 | 0.008847 Dividend | |||||
| Aug 9, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.49 | - |
| Aug 8, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.98 | - |
| Aug 7, 2024 | 58.00 | 58.50 | 58.00 | 58.00 | 57.98 | - |
| Aug 6, 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 58.48 | - |
| Aug 5, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.98 | - |
| Aug 2, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.98 | - |
| Aug 1, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.97 | - |
| Jul 31, 2024 | 67.00 | 67.50 | 66.50 | 67.50 | 67.47 | - |
| Jul 30, 2024 | 66.00 | 66.50 | 65.50 | 66.50 | 66.47 | - |
| Jul 29, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.47 | - |
| Jul 26, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.98 | - |
| Jul 25, 2024 | 64.00 | 66.00 | 64.00 | 66.00 | 65.98 | - |
| Jul 24, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.98 | - |
| Jul 23, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.48 | - |
| Jul 22, 2024 | 62.50 | 62.50 | 61.50 | 61.50 | 61.48 | - |
| Jul 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.98 | - |
| Jul 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.48 | - |
| Jul 17, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.48 | - |
| Jul 16, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 61.98 | - |
| Jul 15, 2024 | 58.00 | 59.50 | 58.00 | 59.50 | 59.48 | - |
| Jul 12, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.48 | - |
| Jul 11, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 57.98 | - |
| Jul 10, 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 54.98 | - |
| Jul 9, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | - |
| Jul 8, 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.48 | - |
| Jul 5, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.48 | - |
| Jul 4, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.48 | - |
| Jul 3, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Jul 2, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.48 | - |
| Jul 1, 2024 | 56.00 | 56.50 | 55.50 | 55.50 | 55.48 | - |
| Jun 28, 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.48 | - |
| Jun 27, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 51.98 | - |
| Jun 26, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Jun 25, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Jun 24, 2024 | 52.00 | 52.00 | 51.50 | 52.00 | 51.98 | - |
| Jun 21, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 51.98 | - |
| Jun 20, 2024 | 52.00 | 52.50 | 52.00 | 52.50 | 52.48 | - |
| Jun 19, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.98 | - |
| Jun 18, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.98 | - |
| Jun 17, 2024 | 51.00 | 51.00 | 50.50 | 50.50 | 50.48 | - |
| Jun 14, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Jun 13, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 51.98 | - |
| Jun 12, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Jun 11, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 50.98 | - |
| Jun 10, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.98 | - |
| Jun 7, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Jun 6, 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 50.98 | - |
| Jun 5, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.98 | - |
| Jun 4, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Jun 3, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.98 | - |
| May 31, 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 49.98 | - |
| May 30, 2024 | 51.50 | 53.50 | 51.50 | 53.50 | 53.48 | 3 |
| May 29, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.98 | - |
| May 28, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 52.98 | - |
| May 27, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.48 | - |
| May 24, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.98 | - |
| May 23, 2024 | 56.00 | 56.00 | 54.00 | 54.50 | 54.48 | - |
| May 22, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.48 | - |
| May 21, 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 53.48 | - |
| May 20, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.98 | - |
| May 17, 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 52.48 | - |
| May 16, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.98 | - |
| May 15, 2024 | 50.00 | 51.50 | 50.00 | 51.00 | 50.98 | - |
| May 14, 2024 | 50.00 | 50.00 | 49.80 | 49.80 | 49.78 | - |
| May 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.48 | - |
| May 10, 2024 | 0.008847 Dividend | |||||
| May 10, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.48 | - |
| May 9, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.47 | - |
| May 8, 2024 | 49.80 | 50.50 | 49.60 | 50.50 | 50.47 | - |
| May 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.47 | - |
| May 6, 2024 | 50.50 | 51.00 | 50.50 | 51.00 | 50.97 | - |
| May 3, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.97 | - |
| May 2, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.97 | - |
Related Tickers
UMPSX ProFunds UltraMid Cap Fund
43.41
+4.73%
UMPIX ProFunds UltraMid Cap Fund
56.42
+4.71%
UPDDX Upright Growth & Income
17.47
+3.99%
FHKTX Fidelity Advisor China Region M
39.70
+3.74%
FIQFX Fidelity Advisor China Region Z
40.30
+3.73%
FHKIX Fidelity Advisor China Region I
40.33
+3.73%
FHKAX Fidelity Advisor China Region A
40.06
+3.73%
FCHKX Fidelity Advisor China Region C
38.12
+3.73%
FHKCX Fidelity China Region
40.65
+3.73%
RYMDX Rydex Mid-Cap 1.5x Strategy H
118.29
+3.60%
RYAHX Rydex Mid-Cap 1.5x Strategy A
117.75
+3.60%
RYSIX Rydex Electronics Inv
360.70
+3.58%
RYELX Rydex Electronics A
326.62
+3.58%
RYSAX Rydex Electronics H
316.28
+3.58%
NEAGX Needham Aggressive Growth Retail
42.55
+3.38%
NEAIX Needham Aggressive Growth Institutional
45.00
+3.38%
FSELX Fidelity Select Semiconductors
27.28
+3.37%
FELCX Fidelity Advisor Semiconductors C
55.00
+3.34%
FELAX Fidelity Advisor Semiconductors A
70.51
+3.34%
FELTX Fidelity Advisor Semiconductors M
65.33
+3.34%
FIKGX Fidelity Advisor Semiconductors Z
77.12
+3.34%
FELIX Fidelity Advisor Semiconductors I
76.85
+3.33%
MSSGX Morgan Stanley Inst Inception I
15.75
+3.28%
ACILX American Century Heritage G
28.36
+3.28%
MFLLX Morgan Stanley Inst Inception R6
15.93
+3.24%
ATHDX American Century Heritage R6
27.72
+3.24%
ATHWX American Century Heritage R
18.80
+3.24%
FGSCX Federated Hermes MDT Mid Cap Growth C
24.86
+3.24%
ATHYX American Century Heritage Y
27.73
+3.24%
CSCRX Columbia Small Cap Growth Inst2
26.20
+3.23%
TWHIX American Century Heritage Fund
23.34
+3.23%
FGSKX Federated Hermes MDT Mid Cap Growth R6
52.45
+3.23%
ATHIX American Century Heritage I
26.87
+3.23%
ATHAX American Century Heritage A
19.20
+3.23%
ATHGX American Century Heritage R5
26.88
+3.23%
MXXIX Marsico Midcap Growth Focus Fund
52.55
+3.22%
FGSAX Federated Hermes MDT Mid Cap Growth A
57.06
+3.22%
CMSCX Columbia Small Cap Growth Inst
25.66
+3.22%
FGSIX Federated Hermes MDT Mid Cap Growth IS
61.28
+3.22%
CSGYX Columbia Small Cap Growth Inst3
26.66
+3.21%
CGOAX Columbia Small Cap Growth A
23.19
+3.20%
CCRIX Columbia Small Cap Growth Fund
22.25
+3.20%
CGOCX Columbia Small Cap Growth C
16.21
+3.18%
CMSHX Columbia Small Cap Growth S
25.66
+3.18%
RYVYX Rydex NASDAQ-100 2x Strategy H
475.53
+3.15%
RYVLX Rydex NASDAQ-100 2x Strategy A
475.68
+3.15%
RYCCX Rydex NASDAQ-100 2x Strategy C
333.67
+3.14%
UOPIX ProFunds UltraNASDAQ-100 Fund
98.88
+3.14%
UOPSX ProFunds UltraNASDAQ-100 Fund
67.80
+3.13%
FSEAX Fidelity Emerging Asia
51.92
+3.12%
FEATX Fidelity Advisor Emerging Asia M
47.53
+3.10%
FERIX Fidelity Advisor Emerging Asia I
52.55
+3.10%
FIQPX Fidelity Advisor Emerging Asia Z
52.62
+3.10%
FEAAX Fidelity Advisor Emerging Asia A
49.97
+3.09%
FERCX Fidelity Advisor Emerging Asia C
42.17
+3.08%
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.53
+3.00%
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.03
+2.99%
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
41.73
+2.99%
FTXAX FullerThaler Behavioral Sm-Cp Gr A
40.71
+2.99%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.60
+2.98%
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.35
+2.98%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.54
+2.98%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.70
+2.98%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.64
+2.98%
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
40.84
+2.98%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
37.40
+2.97%
APDDX Artisan Global Discovery Fund
21.10
+2.88%
GIUIX NAA Mid Growth Institutional
35.67
+2.83%
BDFIX Baron Discovery Fund
32.08
+2.82%
SUFCX NAA Mid Growth C
36.53
+2.81%
QSMRX AQR Small Cap Momentum Style R6
17.90
+2.81%
FPHAX Fidelity Select Pharmaceuticals Port
24.49
+2.81%
BDFFX Baron Discovery Fund
31.13
+2.81%
ASMNX AQR Small Cap Momentum Style N
18.01
+2.80%
ASMOX AQR Small Cap Momentum Style I
18.01
+2.80%
SECUX NAA Mid Growth A
35.67
+2.80%
BDFUX Baron Discovery Fund
32.08
+2.79%
PWJZX PGIM Jennison International Opps Z
32.70
+2.77%
SNWAX Easterly Snow Small Cap Value A
54.63
+2.77%
PWJAX PGIM Jennison International Opps A
31.99
+2.76%
UDPIX ProFunds Ultra Dow 30 ProFund
72.06
+2.75%
SNWIX Easterly Snow Small Cap Value I
56.44
+2.75%
SNWRX Easterly Snow Capital Small Cap Value Fund
56.44
+2.75%
PVIVX Paradigm Micro-Cap
45.59
+2.73%
PXSGX Virtus KAR Small-Cap Growth I
29.43
+2.72%
AATIX Ancora/Thelen Small-Mid Cap I
17.39
+2.72%
MMMMX Victory Integrity Discovery Member
37.20
+2.71%
RYLDX Rydex Dow 2x Strategy A
153.36
+2.71%
RYCVX Rydex Dow 2x Strategy H
152.70
+2.70%
PSGAX Virtus KAR Small-Cap Growth A
27.74
+2.70%
MMEYX Victory Integrity Discovery Y
42.58
+2.70%
RYCYX Rydex Dow 2x Strategy C
126.29
+2.69%
AATSX Ancora/Thelen Small-Mid Cap S
17.99
+2.68%
PFSLX Paradigm Select Fund
70.34
+2.67%
QSMNX AQR Small Cap Multi-Style N
16.17
+2.67%
QSERX AQR Small Cap Multi-Style R6
16.22
+2.66%
NSCFX Nuveen Small-Cap Value Opportunities Fund
49.10
+2.66%
GTSCX Glenmede Small Cap Equity Instl
31.00
+2.65%
CLSDX Columbia Select Mid Cap Gro S
26.38
+2.65%
FCPVX Fidelity Small Cap Value Fund
19.01
+2.65%