Munich - Delayed Quote EUR
Hillenbrand Inc (9HI.MU)
17.20
-0.40
(-2.27%)
At close: May 23 at 8:00:16 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| May 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| May 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| May 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 19, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| May 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| May 14, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| May 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| May 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 6, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Apr 29, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Apr 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Apr 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Apr 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Apr 14, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Apr 10, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | 121 |
| Apr 9, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 8, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Apr 7, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Apr 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| Apr 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Apr 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Apr 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Mar 31, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Mar 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 26, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 25, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Mar 24, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 21, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Mar 19, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 18, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Mar 17, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 14, 2025 | 0.1971225 Dividend | |||||
| Mar 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Mar 13, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - |
| Mar 12, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.37 | - |
| Mar 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 23.98 | - |
| Mar 10, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | - |
| Mar 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.16 | - |
| Mar 6, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.97 | - |
| Mar 5, 2025 | 25.80 | 25.80 | 25.20 | 25.20 | 24.97 | 135 |
| Mar 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.35 | - |
| Mar 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | - |
| Feb 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.33 | - |
| Feb 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - |
| Feb 26, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - |
| Feb 25, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.93 | - |
| Feb 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Feb 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - |
| Feb 20, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.10 | - |
| Feb 19, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| Feb 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| Feb 17, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - |
| Feb 14, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - |
| Feb 13, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - |
| Feb 12, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - |
| Feb 11, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | - |
| Feb 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - |
| Feb 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - |
| Feb 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.31 | - |
| Feb 5, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | - |
| Feb 4, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | - |
| Feb 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - |
| Jan 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - |
| Jan 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.50 | - |
| Jan 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.69 | - |
| Jan 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| Jan 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
| Jan 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
| Jan 23, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.09 | - |
| Jan 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.89 | - |
| Jan 21, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - |
| Jan 20, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.30 | - |
| Jan 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.90 | - |
| Jan 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.70 | - |
| Jan 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.91 | - |
| Jan 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - |
| Jan 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - |
| Jan 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.72 | - |
| Jan 9, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Jan 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Jan 7, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Jan 6, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Jan 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Jan 2, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Dec 30, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.32 | - |
| Dec 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Dec 23, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - |
| Dec 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.14 | - |
| Dec 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.73 | - |
| Dec 18, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.52 | - |
| Dec 17, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.92 | - |
| Dec 16, 2024 | 0.1971225 Dividend | |||||
| Dec 16, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.32 | - |
| Dec 13, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - |
| Dec 12, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - |
| Dec 11, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - |
| Dec 10, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - |
| Dec 9, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - |
| Dec 6, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.08 | - |
| Dec 5, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.26 | - |
| Dec 4, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.26 | - |
| Dec 3, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.26 | - |
| Dec 2, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | - |
| Nov 29, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | - |
| Nov 28, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.87 | - |
| Nov 27, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | - |
| Nov 26, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.07 | - |
| Nov 25, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.48 | - |
| Nov 22, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.69 | - |
| Nov 21, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.71 | - |
| Nov 20, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.71 | - |
| Nov 19, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.30 | - |
| Nov 18, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.89 | - |
| Nov 15, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 30.89 | - |
| Nov 14, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.92 | - |
| Nov 13, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.92 | - |
| Nov 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.92 | - |
| Nov 11, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.72 | - |
| Nov 8, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.72 | - |
| Nov 7, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.72 | - |
| Nov 6, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.56 | - |
| Nov 5, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Nov 4, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Nov 1, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 31, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.38 | - |
| Oct 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.38 | - |
| Oct 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.38 | - |
| Oct 28, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 24, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 23, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 18, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.18 | - |
| Oct 17, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.98 | - |
| Oct 16, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| Oct 15, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - |
| Oct 14, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
| Oct 11, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.41 | - |
| Oct 10, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.41 | - |
| Oct 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.02 | - |
| Oct 8, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Oct 7, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Oct 4, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - |
| Oct 3, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.00 | - |
| Oct 2, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - |
| Oct 1, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.39 | - |
| Sep 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Sep 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - |
| Sep 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.61 | - |
| Sep 25, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Sep 24, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Sep 23, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Sep 20, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.79 | - |
| Sep 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Sep 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.20 | - |
| Sep 17, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - |
| Sep 16, 2024 | 0.19493225 Dividend | |||||
| Sep 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.80 | - |
| Sep 13, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | - |
| Sep 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | - |
| Sep 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.39 | - |
| Sep 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | - |
| Sep 9, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.73 | - |
| Sep 6, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.70 | - |
| Sep 5, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.48 | - |
| Sep 4, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.68 | - |
| Sep 3, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.85 | - |
| Sep 2, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 28.85 | - |
| Aug 30, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.65 | - |
| Aug 29, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.26 | - |
| Aug 28, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.04 | - |
| Aug 27, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.04 | - |
| Aug 26, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.04 | - |
| Aug 23, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.04 | - |
| Aug 22, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.04 | - |
| Aug 21, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.04 | - |
| Aug 20, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.82 | - |
| Aug 19, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.82 | - |
| Aug 16, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.02 | - |
| Aug 15, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.02 | - |
| Aug 14, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.21 | - |
| Aug 13, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.21 | - |
| Aug 12, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.35 | - |
| Aug 9, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.74 | - |
| Aug 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.11 | - |
| Aug 7, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.08 | - |
| Aug 6, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.08 | - |
| Aug 5, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.47 | - |
| Aug 2, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.62 | - |
| Aug 1, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.37 | - |
| Jul 31, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.98 | - |
| Jul 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.98 | - |
| Jul 29, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.57 | - |
| Jul 26, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.59 | - |
| Jul 25, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.59 | - |
| Jul 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.96 | - |
| Jul 23, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.37 | - |
| Jul 22, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.79 | - |
| Jul 19, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.79 | - |
| Jul 18, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.37 | - |
| Jul 17, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.37 | - |
| Jul 16, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jul 15, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jul 12, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jul 11, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 36.45 | - |
| Jul 10, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 34.50 | - |
| Jul 9, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - |
| Jul 8, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - |
| Jul 5, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - |
| Jul 4, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - |
| Jul 3, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - |
| Jul 2, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.89 | - |
| Jul 1, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 36.64 | - |
| Jun 28, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.03 | - |
| Jun 27, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.62 | - |
| Jun 26, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.81 | - |
| Jun 25, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.01 | - |
| Jun 24, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jun 21, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jun 20, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jun 19, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.20 | - |
| Jun 18, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.59 | - |
| Jun 17, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 38.59 | - |
| Jun 14, 2024 | 0.19493225 Dividend | |||||
| Jun 14, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.79 | - |
| Jun 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.57 | - |
| Jun 12, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 38.57 | - |
| Jun 11, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.15 | - |
| Jun 10, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.34 | - |
| Jun 7, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 39.34 | - |
| Jun 6, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.93 | - |
| Jun 5, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.93 | 80 |
| Jun 4, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.70 | - |
| Jun 3, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 41.28 | - |
| May 31, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.70 | - |
| May 30, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.54 | - |
| May 29, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 39.54 | - |
| May 28, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.73 | - |
| May 27, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.73 | - |
| May 24, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.73 | - |
| May 23, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 39.93 | - |
Related Tickers
FWV.DU Flowserve Corp
43.40
-0.46%
EP9.F Enpro Inc.
154.00
-1.91%
SUZRY Sulzer Ltd
13.18
0.00%
TN1.BE Tennant Co
64.00
-0.78%
XY6.DE Xylem Inc.
109.65
-1.75%
GTLS-PB Chart Industries, Inc.
59.75
-0.91%
1PH.MI Parker-Hannifin Corporation
569.60
-2.13%
SUL1.MU Sulzer AG
165.00
0.00%
CUM.F Cummins Inc.
278.60
-2.11%
IEX IDEX Corporation
179.60
-0.84%