LSE - Delayed Quote GBp
Aviva PLC (AV-B.L)
143.00
-1.00
(-0.69%)
At close: 11:33:42 AM GMT+1
Currency in GBp 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 29, 2025 | 142.76 | 144.40 | 142.76 | 143.00 | 143.00 | 32,837 |
| Apr 28, 2025 | 143.00 | 144.00 | 142.76 | 144.00 | 144.00 | 54,365 |
| Apr 25, 2025 | 143.00 | 142.70 | 142.52 | 143.00 | 143.00 | 18,979 |
| Apr 24, 2025 | 143.00 | 144.50 | 141.00 | 143.00 | 143.00 | 19,131 |
| Apr 23, 2025 | 143.50 | 145.45 | 141.00 | 143.00 | 143.00 | 54,816 |
| Apr 22, 2025 | 143.00 | 146.00 | 140.00 | 143.00 | 143.00 | 405,394 |
| Apr 17, 2025 | 143.00 | 146.00 | 141.70 | 143.00 | 143.00 | 16,357 |
| Apr 16, 2025 | 142.50 | 146.00 | 140.00 | 143.00 | 143.00 | 80,030 |
| Apr 15, 2025 | 142.00 | 144.95 | 141.00 | 142.50 | 142.50 | 99,730 |
| Apr 14, 2025 | 142.00 | 140.95 | 140.95 | 142.00 | 142.00 | 107 |
| Apr 11, 2025 | 142.00 | 143.20 | 140.93 | 142.00 | 142.00 | 1,285 |
| Apr 10, 2025 | 142.00 | 142.40 | 140.80 | 142.00 | 142.00 | 38,574 |
| Apr 9, 2025 | 141.00 | 140.24 | 138.00 | 140.50 | 140.50 | 53,063 |
| Apr 8, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 140.50 | 10,018 |
| Apr 7, 2025 | 140.50 | 140.50 | 138.00 | 140.50 | 140.50 | 70,125 |
| Apr 4, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 140.50 | 76,380 |
| Apr 3, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 140.50 | 67,995 |
| Apr 2, 2025 | 141.00 | 143.00 | 138.63 | 140.50 | 140.50 | 289,512 |
| Apr 1, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 256,363 |
| Mar 31, 2025 | 141.50 | 143.00 | 138.50 | 141.00 | 141.00 | 302,730 |
| Mar 28, 2025 | 140.25 | 143.00 | 139.98 | 141.00 | 141.00 | 307,001 |
| Mar 27, 2025 | 140.25 | 143.00 | 137.50 | 140.25 | 140.25 | 180,623 |
| Mar 26, 2025 | 140.25 | 142.50 | 137.50 | 140.00 | 140.00 | 535,112 |
| Mar 25, 2025 | 141.75 | 143.00 | 138.50 | 141.00 | 141.00 | 380,199 |
| Mar 24, 2025 | 141.00 | 141.95 | 139.50 | 141.00 | 141.00 | 484,238 |
| Mar 21, 2025 | 141.75 | 143.50 | 138.50 | 141.00 | 141.00 | 907,584 |
| Mar 20, 2025 | 141.00 | 143.50 | 139.15 | 140.50 | 140.50 | 192,930 |
| Mar 19, 2025 | 141.00 | 142.55 | 138.50 | 141.00 | 141.00 | 178,346 |
| Mar 18, 2025 | 143.50 | 142.90 | 138.50 | 141.00 | 141.00 | 150,540 |
| Mar 17, 2025 | 144.00 | 143.50 | 138.50 | 141.00 | 141.00 | 197,155 |
| Mar 14, 2025 | 142.00 | 144.00 | 139.00 | 141.25 | 141.25 | 566,051 |
| Mar 13, 2025 | 143.50 | 144.00 | 138.55 | 140.00 | 140.00 | 218,712 |
| Mar 12, 2025 | 142.25 | 144.00 | 138.00 | 141.25 | 141.25 | 989,598 |
| Mar 11, 2025 | 132.00 | 146.00 | 132.00 | 142.25 | 142.25 | 895,070 |
| Mar 10, 2025 | 131.50 | 133.00 | 129.00 | 131.00 | 131.00 | 114,754 |
| Mar 7, 2025 | 131.50 | 131.86 | 129.90 | 131.00 | 131.00 | 103,770 |
| Mar 6, 2025 | 4.1875 Dividend | |||||
| Mar 6, 2025 | 132.75 | 131.20 | 129.00 | 130.75 | 130.75 | 106,121 |
| Mar 5, 2025 | 134.50 | 136.00 | 133.00 | 134.50 | 134.46 | 69,976 |
| Mar 4, 2025 | 134.00 | 136.00 | 133.00 | 134.50 | 134.46 | 12,904 |
| Mar 3, 2025 | 135.00 | 134.64 | 133.80 | 134.50 | 134.46 | 80,728 |
| Feb 28, 2025 | 135.00 | 134.60 | 134.10 | 134.50 | 134.46 | 28,585 |
| Feb 27, 2025 | 134.50 | 136.00 | 133.00 | 134.50 | 134.46 | 79,178 |
| Feb 26, 2025 | 134.50 | 136.00 | 133.36 | 136.00 | 135.96 | 130,879 |
| Feb 25, 2025 | 135.00 | 134.65 | 133.63 | 134.50 | 134.46 | 8,081 |
| Feb 24, 2025 | 134.50 | 137.00 | 134.45 | 134.50 | 134.46 | 14,046 |
| Feb 21, 2025 | 134.00 | 136.00 | 133.00 | 134.50 | 134.46 | 84,341 |
| Feb 20, 2025 | 135.00 | 133.98 | 133.50 | 133.50 | 133.46 | 29,100 |
| Feb 19, 2025 | 135.00 | 134.15 | 133.20 | 134.00 | 133.96 | 13,678 |
| Feb 18, 2025 | 135.00 | 134.30 | 133.40 | 134.00 | 133.96 | 41,273 |
| Feb 17, 2025 | 135.00 | 134.43 | 133.70 | 134.00 | 133.96 | 75,523 |
| Feb 14, 2025 | 134.00 | 135.00 | 133.00 | 134.00 | 133.96 | 82,367 |
| Feb 13, 2025 | 135.00 | 134.59 | 133.63 | 134.00 | 133.96 | 29,737 |
| Feb 12, 2025 | 134.00 | 135.00 | 133.52 | 134.00 | 133.96 | 80,600 |
| Feb 11, 2025 | 134.00 | 134.60 | 133.05 | 134.00 | 133.96 | 39,992 |
| Feb 10, 2025 | 133.32 | 135.00 | 133.00 | 134.00 | 133.96 | 117,594 |
| Feb 7, 2025 | 132.50 | 134.90 | 132.50 | 134.00 | 133.96 | 107,840 |
| Feb 6, 2025 | 131.00 | 132.50 | 130.00 | 132.25 | 132.21 | 205,870 |
| Feb 5, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 129.96 | 27,337 |
| Feb 4, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 129.96 | 105,066 |
| Feb 3, 2025 | 131.00 | 130.50 | 129.00 | 130.00 | 129.96 | 38,070 |
| Jan 31, 2025 | 128.75 | 130.00 | 126.00 | 130.00 | 129.96 | 167,449 |
| Jan 30, 2025 | 128.50 | 129.00 | 128.00 | 128.75 | 128.71 | 61,128 |
| Jan 29, 2025 | 129.00 | 130.00 | 128.00 | 128.00 | 127.96 | 35,892 |
| Jan 28, 2025 | 130.50 | 128.50 | 128.00 | 129.00 | 128.96 | 85,875 |
| Jan 27, 2025 | 131.00 | 130.00 | 128.00 | 129.00 | 128.96 | 49,504 |
| Jan 24, 2025 | 131.50 | 130.00 | 128.50 | 129.25 | 129.21 | 52,622 |
| Jan 23, 2025 | 131.50 | 130.00 | 128.00 | 129.50 | 129.46 | 20,719 |
| Jan 22, 2025 | 132.00 | 130.00 | 128.00 | 129.50 | 129.46 | 58,564 |
| Jan 21, 2025 | 132.00 | 130.00 | 128.20 | 129.75 | 129.71 | 78,499 |
| Jan 20, 2025 | 132.50 | 131.50 | 128.15 | 129.75 | 129.71 | 169,181 |
| Jan 17, 2025 | 132.25 | 131.00 | 128.50 | 130.75 | 130.71 | 72,790 |
| Jan 16, 2025 | 130.50 | 131.00 | 129.50 | 130.50 | 130.46 | 62,341 |
| Jan 15, 2025 | 130.50 | 131.00 | 129.99 | 130.50 | 130.46 | 20,109 |
| Jan 14, 2025 | 132.50 | 131.00 | 129.00 | 130.50 | 130.46 | 157,185 |
| Jan 13, 2025 | 133.50 | 132.50 | 128.60 | 130.50 | 130.46 | 133,049 |
| Jan 10, 2025 | 133.75 | 133.00 | 130.50 | 131.75 | 131.71 | 84,226 |
| Jan 9, 2025 | 135.00 | 135.00 | 131.00 | 132.00 | 131.96 | 94,606 |
| Jan 8, 2025 | 134.50 | 133.95 | 133.10 | 134.25 | 134.21 | 45,573 |
| Jan 7, 2025 | 134.25 | 134.00 | 133.25 | 134.25 | 134.21 | 59,271 |
| Jan 6, 2025 | 134.00 | 134.05 | 133.52 | 134.25 | 134.21 | 29,755 |
| Jan 3, 2025 | 134.00 | 135.50 | 132.50 | 134.00 | 133.96 | 51,826 |
| Jan 2, 2025 | 133.75 | 135.50 | 132.00 | 133.75 | 133.71 | 64,095 |
| Dec 31, 2024 | 133.75 | 134.25 | 132.00 | 133.75 | 133.71 | 23,954 |
| Dec 30, 2024 | 134.00 | 135.50 | 131.00 | 133.75 | 133.71 | 63,641 |
| Dec 27, 2024 | 133.75 | 134.49 | 133.16 | 133.75 | 133.71 | 7,850 |
| Dec 24, 2024 | 134.00 | 135.50 | 134.49 | 133.75 | 133.71 | 346 |
| Dec 23, 2024 | 134.00 | 133.15 | 133.12 | 133.75 | 133.71 | 14,727 |
| Dec 20, 2024 | 133.50 | 134.49 | 131.50 | 133.75 | 133.71 | 3,536 |
| Dec 19, 2024 | 133.50 | 135.50 | 132.55 | 133.50 | 133.46 | 131,898 |
| Dec 18, 2024 | 133.25 | 135.50 | 131.00 | 133.25 | 133.21 | 47,796 |
| Dec 17, 2024 | 133.25 | 132.30 | 132.00 | 133.25 | 133.21 | 47,039 |
| Dec 16, 2024 | 133.25 | 132.35 | 132.00 | 133.25 | 133.21 | 23,183 |
| Dec 13, 2024 | 133.00 | 135.50 | 131.75 | 133.25 | 133.21 | 91,509 |
| Dec 12, 2024 | 133.00 | 132.40 | 131.85 | 133.00 | 132.96 | 45,796 |
| Dec 11, 2024 | 133.00 | 132.65 | 130.50 | 133.00 | 132.96 | 62,867 |
| Dec 10, 2024 | 133.00 | 135.50 | 132.22 | 133.00 | 132.96 | 26,645 |
| Dec 9, 2024 | 133.00 | 135.50 | 132.32 | 133.00 | 132.96 | 36,100 |
| Dec 6, 2024 | 133.00 | 135.50 | 130.50 | 133.00 | 132.96 | 25,571 |
| Dec 5, 2024 | 133.00 | 132.77 | 132.32 | 133.00 | 132.96 | 36,861 |
| Dec 4, 2024 | 132.50 | 132.50 | 132.32 | 133.00 | 132.96 | 26,363 |
| Dec 3, 2024 | 132.50 | 134.50 | 132.24 | 132.50 | 132.46 | 41,330 |
| Dec 2, 2024 | 132.50 | 134.50 | 130.50 | 132.50 | 132.46 | 18,794 |
| Nov 29, 2024 | 133.00 | 134.50 | 130.50 | 132.50 | 132.46 | 16,438 |
| Nov 28, 2024 | 133.00 | 132.79 | 132.79 | 132.25 | 132.21 | 37 |
| Nov 27, 2024 | 131.50 | 134.00 | 130.50 | 132.25 | 132.21 | 14,660 |
| Nov 26, 2024 | 131.50 | 133.00 | 132.10 | 131.75 | 131.71 | 64,790 |
| Nov 25, 2024 | 131.25 | 132.60 | 130.00 | 131.75 | 131.71 | 153,321 |
| Nov 22, 2024 | 131.25 | 132.60 | 132.08 | 131.25 | 131.21 | 411 |
| Nov 21, 2024 | 130.50 | 133.00 | 130.00 | 131.25 | 131.21 | 630,210 |
| Nov 20, 2024 | 131.00 | 133.00 | 131.00 | 131.00 | 130.96 | 915,677 |
| Nov 19, 2024 | 130.50 | 135.00 | 129.00 | 131.00 | 130.96 | 66,370 |
| Nov 18, 2024 | 130.50 | 133.00 | 129.00 | 131.00 | 130.96 | 39,021 |
| Nov 15, 2024 | 130.50 | 133.00 | 131.94 | 131.00 | 130.96 | 22,984 |
| Nov 14, 2024 | 131.00 | 133.00 | 131.92 | 131.00 | 130.96 | 13,687 |
| Nov 13, 2024 | 131.00 | 133.00 | 129.00 | 131.00 | 130.96 | 18,020 |
| Nov 12, 2024 | 131.25 | 133.00 | 131.68 | 131.25 | 131.21 | 22,000 |
| Nov 11, 2024 | 129.50 | 132.50 | 127.50 | 131.00 | 130.96 | 255,522 |
| Nov 8, 2024 | 129.50 | 131.75 | 131.00 | 129.50 | 129.46 | 14,104 |
| Nov 7, 2024 | 129.50 | 131.25 | 130.19 | 129.50 | 129.46 | 22,268 |
| Nov 6, 2024 | 129.50 | 132.00 | 129.92 | 129.50 | 129.46 | 85,929 |
| Nov 5, 2024 | 130.00 | 132.00 | 129.70 | 129.50 | 129.46 | 165,893 |
| Nov 4, 2024 | 130.50 | 132.50 | 130.55 | 130.00 | 129.96 | 95,126 |
| Nov 1, 2024 | 130.75 | 132.50 | 131.10 | 130.75 | 130.71 | 17,087 |
| Oct 31, 2024 | 131.00 | 132.50 | 131.02 | 130.75 | 130.71 | 54,277 |
| Oct 30, 2024 | 131.00 | 133.00 | 131.65 | 130.75 | 130.71 | 18,828 |
| Oct 29, 2024 | 131.00 | 133.00 | 131.02 | 131.00 | 130.96 | 109,239 |
| Oct 28, 2024 | 131.00 | 132.88 | 129.00 | 131.00 | 130.96 | 126,704 |
| Oct 25, 2024 | 131.25 | 133.00 | 131.45 | 131.00 | 130.96 | 41,890 |
| Oct 24, 2024 | 131.25 | 133.00 | 128.00 | 128.00 | 127.96 | 60,312 |
| Oct 23, 2024 | 130.75 | 131.87 | 131.65 | 131.25 | 131.21 | 27,794 |
| Oct 22, 2024 | 130.75 | 131.88 | 130.00 | 130.75 | 130.71 | 31,116 |
| Oct 21, 2024 | 130.75 | 131.88 | 131.20 | 130.75 | 130.71 | 53,120 |
| Oct 18, 2024 | 130.75 | 131.39 | 131.07 | 130.75 | 130.71 | 64,910 |
| Oct 17, 2024 | 130.75 | 132.00 | 131.02 | 130.75 | 130.71 | 51,339 |
| Oct 16, 2024 | 131.02 | 131.60 | 131.02 | 130.75 | 130.71 | 31,173 |
| Oct 15, 2024 | 130.75 | 131.70 | 131.01 | 130.75 | 130.71 | 74,172 |
| Oct 14, 2024 | 130.50 | 132.00 | 129.00 | 130.75 | 130.71 | 164,664 |
| Oct 11, 2024 | 131.50 | 133.00 | 130.00 | 130.50 | 130.46 | 48,872 |
| Oct 10, 2024 | 131.00 | 133.00 | 130.00 | 131.50 | 131.46 | 77,732 |
| Oct 9, 2024 | 131.50 | 133.00 | 130.00 | 131.50 | 131.46 | 10,565 |
| Oct 8, 2024 | 131.50 | 135.00 | 131.10 | 135.00 | 134.96 | 84,620 |
| Oct 7, 2024 | 133.00 | 134.00 | 130.00 | 132.00 | 131.96 | 77,030 |
| Oct 4, 2024 | 133.00 | 134.50 | 130.60 | 132.25 | 132.21 | 94,772 |
| Oct 3, 2024 | 133.75 | 133.00 | 131.50 | 132.50 | 132.46 | 87,334 |
| Oct 2, 2024 | 134.25 | 133.90 | 133.00 | 133.25 | 133.21 | 123,855 |
| Oct 1, 2024 | 134.50 | 134.50 | 132.50 | 133.50 | 133.46 | 95,707 |
| Sep 30, 2024 | 134.50 | 134.50 | 133.46 | 133.75 | 133.71 | 45,667 |
| Sep 27, 2024 | 133.25 | 134.50 | 133.40 | 133.75 | 133.71 | 27,797 |
| Sep 26, 2024 | 133.50 | 134.50 | 132.60 | 133.25 | 133.21 | 60,538 |
| Sep 25, 2024 | 133.50 | 134.50 | 131.00 | 132.75 | 132.71 | 19,271 |
| Sep 24, 2024 | 133.50 | 134.50 | 131.00 | 132.75 | 132.71 | 39,309 |
| Sep 23, 2024 | 133.50 | 134.50 | 133.05 | 132.75 | 132.71 | 85,180 |
| Sep 20, 2024 | 132.75 | 134.50 | 133.00 | 132.75 | 132.71 | 26,038 |
| Sep 19, 2024 | 132.25 | 134.50 | 132.40 | 132.75 | 132.71 | 460,938 |
| Sep 18, 2024 | 132.00 | 134.00 | 130.75 | 132.25 | 132.21 | 64,241 |
| Sep 17, 2024 | 132.00 | 134.00 | 132.16 | 132.00 | 131.96 | 60,535 |
| Sep 16, 2024 | 132.75 | 133.65 | 131.85 | 132.25 | 132.21 | 106,629 |
| Sep 13, 2024 | 132.75 | 134.00 | 131.50 | 132.75 | 132.71 | 119,475 |
| Sep 12, 2024 | 132.00 | 134.00 | 130.00 | 132.75 | 132.71 | 40,858 |
| Sep 11, 2024 | 132.50 | 134.84 | 132.52 | 134.00 | 133.96 | 20,151 |
| Sep 10, 2024 | 132.00 | 133.90 | 131.80 | 132.00 | 131.96 | 540,425 |
| Sep 9, 2024 | 132.00 | 134.00 | 132.00 | 132.00 | 131.96 | 71,775 |
| Sep 6, 2024 | 132.00 | 133.90 | 131.35 | 132.00 | 131.96 | 49,444 |
| Sep 5, 2024 | 4.1875 Dividend | |||||
| Sep 5, 2024 | 131.75 | 133.20 | 130.00 | 132.00 | 131.96 | 94,187 |
| Sep 4, 2024 | 137.50 | 138.50 | 135.55 | 135.75 | 135.67 | 168,342 |
| Sep 3, 2024 | 137.50 | 138.88 | 135.00 | 136.75 | 136.67 | 20,804 |
| Sep 2, 2024 | 138.50 | 139.00 | 137.74 | 137.00 | 136.92 | 38,010 |
| Aug 30, 2024 | 137.50 | 139.00 | 136.00 | 137.50 | 137.41 | 13,877 |
| Aug 29, 2024 | 138.00 | 139.00 | 137.65 | 137.50 | 137.41 | 26,279 |
| Aug 28, 2024 | 138.25 | 139.00 | 137.00 | 138.00 | 137.91 | 129,205 |
| Aug 27, 2024 | 139.75 | 138.70 | 137.53 | 138.25 | 138.16 | 52,367 |
| Aug 23, 2024 | 139.75 | 139.00 | 137.52 | 138.25 | 138.16 | 90,455 |
| Aug 22, 2024 | 139.75 | 138.21 | 137.50 | 138.25 | 138.16 | 76,282 |
| Aug 21, 2024 | 138.25 | 138.35 | 137.50 | 138.25 | 138.16 | 13,274 |
| Aug 20, 2024 | 139.75 | 139.00 | 137.50 | 138.00 | 137.91 | 64,463 |
| Aug 19, 2024 | 139.50 | 138.50 | 137.85 | 138.25 | 138.16 | 50,883 |
| Aug 16, 2024 | 137.00 | 138.50 | 137.31 | 138.00 | 137.91 | 188,705 |
| Aug 15, 2024 | 137.50 | 138.74 | 137.10 | 137.00 | 136.92 | 255,244 |
| Aug 14, 2024 | 137.50 | 139.00 | 135.00 | 137.00 | 136.92 | 149,487 |
| Aug 13, 2024 | 137.00 | 138.99 | 135.00 | 137.00 | 136.92 | 55,530 |
| Aug 12, 2024 | 137.50 | 139.00 | 137.80 | 137.00 | 136.92 | 189,800 |
| Aug 9, 2024 | 137.50 | 138.50 | 137.39 | 136.75 | 136.67 | 90,437 |
| Aug 8, 2024 | 137.50 | 138.50 | 135.00 | 136.75 | 136.67 | 24,079 |
| Aug 7, 2024 | 137.00 | 138.25 | 135.50 | 137.00 | 136.92 | 146,599 |
| Aug 6, 2024 | 137.25 | 139.50 | 135.00 | 136.50 | 136.42 | 105,068 |
| Aug 5, 2024 | 137.25 | 139.50 | 137.36 | 137.25 | 137.16 | 130,127 |
| Aug 2, 2024 | 136.50 | 138.97 | 136.95 | 137.50 | 137.41 | 85,456 |
| Aug 1, 2024 | 136.00 | 138.00 | 134.00 | 136.50 | 136.42 | 198,310 |
| Jul 31, 2024 | 134.50 | 138.00 | 134.00 | 135.75 | 135.67 | 266,391 |
| Jul 30, 2024 | 134.00 | 136.00 | 132.00 | 134.25 | 134.17 | 103,325 |
| Jul 29, 2024 | 134.00 | 134.00 | 132.92 | 134.00 | 133.92 | 35,161 |
| Jul 26, 2024 | 134.00 | 136.00 | 132.92 | 134.00 | 133.92 | 29,367 |
| Jul 25, 2024 | 134.00 | 136.00 | 132.92 | 134.00 | 133.92 | 6,633 |
| Jul 24, 2024 | 134.00 | 136.00 | 134.00 | 134.00 | 133.92 | 29,142 |
| Jul 23, 2024 | 133.50 | 136.00 | 132.00 | 134.00 | 133.92 | 82,697 |
| Jul 22, 2024 | 134.00 | 134.00 | 132.85 | 134.00 | 133.92 | 21,518 |
| Jul 19, 2024 | 134.50 | 136.00 | 132.55 | 134.00 | 133.92 | 65,279 |
| Jul 18, 2024 | 134.00 | 133.00 | 132.81 | 134.00 | 133.92 | 58,152 |
| Jul 17, 2024 | 134.00 | 136.00 | 132.25 | 134.00 | 133.92 | 29,904 |
| Jul 16, 2024 | 134.00 | 135.00 | 132.81 | 134.00 | 133.92 | 94,164 |
| Jul 15, 2024 | 134.00 | 136.00 | 132.85 | 134.00 | 133.92 | 15,867 |
| Jul 12, 2024 | 133.75 | 134.25 | 132.80 | 134.00 | 133.92 | 69,998 |
| Jul 11, 2024 | 133.75 | 136.00 | 131.50 | 133.75 | 133.67 | 76,634 |
| Jul 10, 2024 | 133.75 | 136.00 | 131.50 | 133.75 | 133.67 | 37,327 |
| Jul 9, 2024 | 133.75 | 134.40 | 132.80 | 133.00 | 132.92 | 69,056 |
| Jul 8, 2024 | 133.75 | 134.54 | 133.06 | 133.75 | 133.67 | 87,177 |
| Jul 5, 2024 | 133.75 | 136.00 | 131.50 | 133.75 | 133.67 | 51,209 |
| Jul 4, 2024 | 133.75 | 134.94 | 134.00 | 133.75 | 133.67 | 68,097 |
| Jul 3, 2024 | 133.00 | 136.00 | 132.51 | 133.75 | 133.67 | 113,533 |
| Jul 2, 2024 | 132.50 | 134.90 | 130.00 | 132.75 | 132.67 | 34,915 |
| Jul 1, 2024 | 132.50 | 133.50 | 130.05 | 130.50 | 130.42 | 27,258 |
| Jun 28, 2024 | 132.50 | 130.49 | 130.00 | 130.00 | 129.92 | 83,054 |
| Jun 27, 2024 | 130.75 | 131.00 | 130.00 | 130.50 | 130.42 | 53,441 |
| Jun 26, 2024 | 133.50 | 131.20 | 130.00 | 130.50 | 130.42 | 157,123 |
| Jun 25, 2024 | 131.25 | 131.50 | 130.70 | 131.25 | 131.17 | 30,955 |
| Jun 24, 2024 | 130.75 | 131.47 | 130.70 | 131.25 | 131.17 | 124,778 |
| Jun 21, 2024 | 132.50 | 131.40 | 130.07 | 130.75 | 130.67 | 20,423 |
| Jun 20, 2024 | 132.50 | 131.50 | 130.50 | 130.75 | 130.67 | 9,364 |
| Jun 19, 2024 | 132.50 | 134.03 | 130.00 | 130.75 | 130.67 | 128,072 |
| Jun 18, 2024 | 130.75 | 131.37 | 130.15 | 130.75 | 130.67 | 67,096 |
| Jun 17, 2024 | 132.50 | 131.50 | 130.55 | 130.75 | 130.67 | 19,573 |
| Jun 14, 2024 | 130.75 | 131.50 | 130.45 | 130.75 | 130.67 | 130,390 |
| Jun 13, 2024 | 130.25 | 131.50 | 130.00 | 130.75 | 130.67 | 83,718 |
| Jun 12, 2024 | 127.00 | 130.90 | 127.31 | 130.00 | 129.92 | 171,653 |
| Jun 11, 2024 | 127.50 | 129.00 | 125.00 | 127.00 | 126.92 | 81,862 |
| Jun 10, 2024 | 127.50 | 130.00 | 126.30 | 127.50 | 127.42 | 61,063 |
| Jun 7, 2024 | 127.50 | 130.00 | 125.90 | 127.25 | 127.17 | 19,468 |
| Jun 6, 2024 | 128.00 | 130.00 | 125.00 | 127.25 | 127.17 | 47,764 |
| Jun 5, 2024 | 127.50 | 130.00 | 126.50 | 127.50 | 127.42 | 38,641 |
| Jun 4, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.42 | 50,227 |
| Jun 3, 2024 | 127.50 | 130.00 | 126.40 | 127.50 | 127.42 | 44,011 |
| May 31, 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.42 | 162,885 |
| May 30, 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.42 | 41,156 |
| May 29, 2024 | 127.50 | 128.24 | 125.00 | 127.50 | 127.42 | 125,512 |
| May 28, 2024 | 127.50 | 130.00 | 127.20 | 127.50 | 127.42 | 129,336 |
| May 24, 2024 | 127.50 | 128.25 | 126.90 | 127.50 | 127.42 | 29,314 |
| May 23, 2024 | 127.50 | 130.00 | 126.81 | 127.50 | 127.42 | 17,239 |
| May 22, 2024 | 127.50 | 130.00 | 127.90 | 128.00 | 127.92 | 36,086 |
| May 21, 2024 | 127.50 | 130.00 | 126.63 | 127.50 | 127.42 | 34,897 |
| May 20, 2024 | 127.50 | 130.00 | 125.75 | 127.50 | 127.42 | 207,259 |
| May 17, 2024 | 127.50 | 128.00 | 125.00 | 127.50 | 127.42 | 85,956 |
| May 16, 2024 | 126.25 | 128.00 | 125.00 | 125.00 | 124.92 | 67,893 |
| May 15, 2024 | 125.75 | 125.30 | 124.65 | 126.25 | 126.17 | 51,169 |
| May 14, 2024 | 125.75 | 125.45 | 124.63 | 125.75 | 125.67 | 38,349 |
| May 13, 2024 | 125.75 | 127.00 | 124.63 | 125.75 | 125.67 | 54,596 |
| May 10, 2024 | 125.75 | 127.00 | 124.63 | 125.75 | 125.67 | 42,647 |
| May 9, 2024 | 125.75 | 127.00 | 124.50 | 125.75 | 125.67 | 73,131 |
| May 8, 2024 | 125.75 | 127.00 | 124.50 | 125.75 | 125.67 | 184,130 |
| May 7, 2024 | 125.00 | 127.00 | 123.00 | 125.75 | 125.67 | 89,920 |
| May 3, 2024 | 125.00 | 127.00 | 124.15 | 125.00 | 124.92 | 239,081 |
| May 2, 2024 | 125.50 | 126.50 | 123.00 | 124.75 | 124.67 | 123,635 |
| May 1, 2024 | 125.50 | 126.50 | 124.70 | 124.75 | 124.67 | 77,336 |
| Apr 30, 2024 | 125.00 | 126.50 | 123.00 | 124.75 | 124.67 | 190,610 |
| Apr 29, 2024 | 125.00 | 126.50 | 123.00 | 124.75 | 124.67 | 64,923 |
Related Tickers
NN.VI NN Group N.V.
53.62
+0.64%
SAMPO-SDB.ST Sampo Oyj
95.30
+1.28%
AGEN.VI Assicurazioni Generali S.p.A.
31.92
+1.27%
INLIF.AT Interlife General Insurance Company S.A.
4.8200
0.00%
AXA.MU AXA SA
40.95
-0.66%
BLO.F Baloise Holding AG
18.80
+0.53%
TLX.F Talanx AG
99.50
+0.91%
BRH.MU Berkshire Hathaway Inc
699,500.00
0.00%
0R37.IL Berkshire Hathaway Inc.
532.00
-0.09%
MAPe.XC