Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
798.60
-6.30
(-0.78%)
As of 12:15:50 PM GMT+1. Market Open.
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Mar 6, 2025 | 798.60 | 798.60 | 798.60 | 798.60 | 798.60 | 3 |
| Mar 5, 2025 | 807.00 | 807.00 | 804.90 | 804.90 | 804.90 | 9 |
| Mar 4, 2025 | 794.80 | 794.80 | 794.80 | 794.80 | 794.80 | 1 |
| Mar 3, 2025 | 856.30 | 856.30 | 854.40 | 854.40 | 854.40 | 3 |
| Feb 28, 2025 | 841.00 | 841.00 | 830.00 | 830.00 | 830.00 | 10 |
| Feb 27, 2025 | 860.10 | 860.10 | 852.50 | 852.50 | 852.50 | 2 |
| Feb 26, 2025 | 850.60 | 862.00 | 850.60 | 862.00 | 862.00 | 5 |
| Feb 25, 2025 | 853.70 | 853.70 | 853.70 | 853.70 | 853.70 | 3 |
| Feb 24, 2025 | 857.30 | 867.80 | 855.00 | 855.00 | 855.00 | 54 |
| Feb 21, 2025 | 892.60 | 892.60 | 886.00 | 886.00 | 886.00 | 9 |
| Feb 19, 2025 | 921.10 | 921.10 | 906.40 | 906.40 | 906.40 | 22 |
| Feb 18, 2025 | 916.70 | 920.10 | 900.00 | 900.00 | 900.00 | 21 |
| Feb 17, 2025 | 916.70 | 920.10 | 916.70 | 916.70 | 916.70 | 64 |
| Feb 14, 2025 | 920.10 | 920.10 | 916.70 | 916.70 | 916.70 | 6 |
| Feb 12, 2025 | 944.00 | 944.00 | 931.30 | 940.60 | 940.60 | 25 |
| Feb 11, 2025 | 945.00 | 945.00 | 934.60 | 934.60 | 934.60 | 24 |
| Feb 10, 2025 | 937.20 | 940.60 | 937.20 | 940.60 | 940.60 | 21 |
| Feb 6, 2025 | 971.40 | 971.40 | 971.40 | 971.40 | 971.40 | 1 |
| Feb 5, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 2 |
| Feb 4, 2025 | 974.80 | 974.80 | 974.80 | 974.80 | 974.80 | 1 |
| Jan 31, 2025 | 965.00 | 965.00 | 955.00 | 955.00 | 955.00 | 5 |
| Jan 30, 2025 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 1 |
| Jan 29, 2025 | 951.10 | 951.10 | 951.10 | 951.10 | 951.10 | 5 |
| Jan 28, 2025 | 950.00 | 951.00 | 950.00 | 951.00 | 951.00 | 15 |
| Jan 24, 2025 | 950.90 | 950.90 | 950.90 | 950.90 | 950.90 | 2 |
| Jan 23, 2025 | 944.80 | 957.70 | 944.80 | 957.70 | 957.70 | 12 |
| Jan 22, 2025 | 950.90 | 957.70 | 950.90 | 957.70 | 957.70 | 2 |
| Jan 21, 2025 | 940.60 | 944.00 | 937.20 | 944.00 | 944.00 | 43 |
| Jan 20, 2025 | 960.50 | 960.50 | 960.50 | 960.50 | 960.50 | 14 |
| Jan 17, 2025 | 940.70 | 940.70 | 910.90 | 930.30 | 930.30 | 21 |
| Jan 16, 2025 | 930.30 | 930.30 | 930.30 | 930.30 | 930.30 | 5 |
| Jan 15, 2025 | 923.50 | 923.50 | 923.50 | 923.50 | 923.50 | 7 |
| Jan 14, 2025 | 920.10 | 920.10 | 920.10 | 920.10 | 920.10 | 1 |
| Jan 13, 2025 | 901.70 | 905.10 | 901.70 | 905.10 | 905.10 | 26 |
| Jan 9, 2025 | 930.00 | 930.00 | 924.40 | 924.40 | 924.40 | 14 |
| Jan 7, 2025 | 934.70 | 934.70 | 924.40 | 924.40 | 924.40 | 37 |
| Jan 3, 2025 | 924.40 | 924.40 | 924.40 | 924.40 | 924.40 | 1 |
| Jan 2, 2025 | 920.30 | 927.00 | 920.30 | 927.00 | 927.00 | 2 |
| Dec 30, 2024 | 913.10 | 913.10 | 913.10 | 913.10 | 913.10 | 2 |
| Dec 27, 2024 | 931.80 | 931.80 | 920.00 | 920.00 | 920.00 | 43 |
| Dec 23, 2024 | 922.50 | 922.50 | 922.50 | 922.50 | 922.50 | 100 |
| Dec 19, 2024 | 934.80 | 934.80 | 934.80 | 934.80 | 934.80 | 2 |
| Dec 17, 2024 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 3 |
| Dec 16, 2024 | 936.50 | 936.50 | 930.20 | 930.20 | 930.20 | 6 |
| Dec 13, 2024 | 936.50 | 936.50 | 936.50 | 936.50 | 936.50 | 4 |
| Dec 12, 2024 | 942.00 | 942.00 | 938.00 | 938.00 | 938.00 | 7 |
| Dec 11, 2024 | 940.80 | 945.60 | 940.80 | 945.60 | 945.60 | 110 |
| Dec 9, 2024 | 924.40 | 924.40 | 918.40 | 918.40 | 918.40 | 6 |
| Dec 6, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 6 |
| Dec 5, 2024 | 890.50 | 890.50 | 890.50 | 890.50 | 890.50 | 2 |
| Nov 27, 2024 | 857.50 | 857.50 | 857.50 | 857.50 | 857.50 | 2 |
| Nov 26, 2024 | 837.70 | 837.70 | 837.70 | 837.70 | 837.70 | 1 |
| Nov 25, 2024 | 840.00 | 840.00 | 819.90 | 825.60 | 825.60 | 22 |
| Nov 22, 2024 | 829.90 | 829.90 | 826.40 | 826.40 | 826.40 | 37 |
| Nov 19, 2024 | 842.00 | 842.00 | 842.00 | 842.00 | 842.00 | 3 |
| Nov 15, 2024 | 868.40 | 868.40 | 841.80 | 841.80 | 841.80 | 4 |
| Nov 14, 2024 | 895.90 | 895.90 | 889.30 | 889.30 | 889.30 | 10 |
| Nov 13, 2024 | 860.70 | 865.10 | 859.60 | 865.10 | 865.10 | 41 |
| Nov 8, 2024 | 847.50 | 847.50 | 847.50 | 847.50 | 847.50 | 15 |
| Nov 7, 2024 | 851.30 | 851.30 | 851.30 | 851.30 | 851.30 | 2 |
| Nov 6, 2024 | 818.70 | 824.00 | 818.70 | 824.00 | 824.00 | 39 |
| Nov 5, 2024 | 791.40 | 791.40 | 791.40 | 791.40 | 791.40 | 2 |
| Nov 4, 2024 | 789.00 | 791.40 | 789.00 | 791.40 | 791.40 | 37 |
| Oct 30, 2024 | 787.00 | 787.00 | 781.50 | 781.50 | 781.50 | 3 |
| Oct 24, 2024 | 748.00 | 748.00 | 748.00 | 748.00 | 748.00 | 3 |
| Oct 22, 2024 | 760.40 | 760.40 | 760.40 | 760.40 | 760.40 | 3 |
| Oct 16, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 748.50 | 2 |
| Oct 15, 2024 | 746.30 | 746.30 | 746.30 | 746.30 | 746.30 | 1 |
| Oct 14, 2024 | 730.00 | 749.60 | 730.00 | 749.60 | 749.60 | 4 |
| Oct 8, 2024 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | 3 |
| Oct 4, 2024 | 725.40 | 725.40 | 725.40 | 725.40 | 725.40 | 6 |
| Oct 3, 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 723.20 | 3 |
| Oct 1, 2024 | 725.40 | 725.40 | 725.40 | 725.40 | 725.40 | 2 |
| Sep 30, 2024 | 717.50 | 717.50 | 717.50 | 717.50 | 717.50 | 2 |
| Sep 25, 2024 | 741.90 | 741.90 | 741.90 | 741.90 | 741.90 | 1 |
| Sep 18, 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 723.20 | 1 |
| Sep 12, 2024 | 723.20 | 723.20 | 723.20 | 723.20 | 723.20 | 1 |
| Aug 16, 2024 | 691.30 | 691.30 | 691.30 | 691.30 | 691.30 | 2 |
| Aug 9, 2024 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 25 |
| Aug 8, 2024 | 652.80 | 657.20 | 652.80 | 657.20 | 657.20 | 4 |
| Aug 6, 2024 | 663.00 | 663.00 | 633.00 | 633.00 | 633.00 | 37 |
| Aug 2, 2024 | 658.00 | 658.00 | 648.00 | 648.00 | 648.00 | 20 |
| Jul 31, 2024 | 729.80 | 729.80 | 729.80 | 729.80 | 729.80 | 2 |
| Jul 30, 2024 | 738.00 | 738.00 | 738.00 | 738.00 | 738.00 | 2 |
| Jul 29, 2024 | 737.50 | 737.50 | 737.50 | 737.50 | 737.50 | 1 |
| Jul 22, 2024 | 732.00 | 734.20 | 732.00 | 734.20 | 734.20 | 8 |
| Jul 19, 2024 | 730.90 | 730.90 | 730.90 | 730.90 | 730.90 | 1 |
| Jul 17, 2024 | 761.70 | 761.70 | 759.50 | 759.50 | 759.50 | 7 |
| Jul 16, 2024 | 775.80 | 775.80 | 763.90 | 763.90 | 763.90 | 12 |
| Jul 12, 2024 | 772.70 | 772.70 | 772.70 | 772.70 | 772.70 | 2 |
| Jul 11, 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | - |
| Jul 10, 2024 | 398.75 | 398.75 | 398.75 | 398.75 | 398.75 | - |
| Jul 9, 2024 | 402.61 | 402.61 | 402.61 | 402.61 | 402.61 | - |
| Jul 8, 2024 | 786.05 | 786.05 | 786.05 | 786.05 | 786.05 | - |