Stuttgart - Delayed Quote EUR
AZZ2.SG,0P0001I31T,0 (AZZ2.SG)
29.18
-0.14
(-0.48%)
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 |
---|---|---|---|---|---|---|
Jan 24, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Jan 23, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | - |
Jan 22, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
Jan 21, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Jan 20, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Jan 17, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 16, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Jan 15, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
Jan 14, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | - |
Jan 13, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
Jan 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Jan 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | - |
Jan 8, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
Jan 7, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | - |
Jan 6, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Jan 3, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Jan 2, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Dec 30, 2024 | 26.04 | 26.28 | 26.04 | 26.22 | 26.22 | - |
Dec 27, 2024 | 26.32 | 26.50 | 26.26 | 26.26 | 26.26 | 150 |
Dec 23, 2024 | 26.24 | 26.36 | 26.14 | 26.36 | 26.36 | - |
Dec 20, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
Dec 19, 2024 | 27.12 | 27.12 | 26.30 | 26.30 | 26.30 | - |
Dec 18, 2024 | 27.18 | 27.76 | 27.18 | 27.76 | 27.76 | - |
Dec 17, 2024 | 26.48 | 27.28 | 26.48 | 27.28 | 27.28 | - |
Dec 16, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Dec 13, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Dec 12, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
Dec 11, 2024 | 26.66 | 26.80 | 26.66 | 26.80 | 26.80 | - |
Dec 10, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
Dec 9, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
Dec 6, 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
Dec 5, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Dec 4, 2024 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - |
Dec 3, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Dec 2, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Nov 29, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Nov 28, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Nov 27, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
Nov 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Nov 25, 2024 | 25.96 | 25.96 | 25.70 | 25.70 | 25.70 | - |
Nov 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
Nov 21, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
Nov 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
Nov 19, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
Nov 18, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Nov 15, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Nov 14, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Nov 13, 2024 | 25.70 | 25.72 | 25.46 | 25.72 | 25.72 | - |
Nov 12, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Nov 11, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
Nov 8, 2024 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | - |
Nov 7, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Nov 6, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Nov 5, 2024 | 26.34 | 26.54 | 26.34 | 26.54 | 26.54 | - |
Nov 4, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
Nov 1, 2024 | 25.48 | 25.90 | 25.48 | 25.86 | 25.86 | - |
Oct 31, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
Oct 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Oct 29, 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
Oct 28, 2024 | 25.82 | 26.22 | 25.82 | 26.22 | 26.22 | 150 |
Oct 25, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
Oct 24, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Oct 23, 2024 | 25.78 | 25.78 | 25.60 | 25.60 | 25.60 | - |
Oct 22, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
Oct 21, 2024 | 26.28 | 26.28 | 25.94 | 25.94 | 25.94 | - |
Oct 18, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | - |
Oct 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
Oct 16, 2024 | 26.32 | 26.32 | 26.30 | 26.30 | 26.30 | 30 |
Oct 15, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Oct 14, 2024 | 26.20 | 26.28 | 25.96 | 26.28 | 26.28 | - |
Oct 11, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Oct 10, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | - |
Oct 9, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
Oct 8, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
Oct 7, 2024 | 26.34 | 26.34 | 25.90 | 26.10 | 26.10 | - |
Oct 4, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | - |
Oct 3, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - |
Oct 2, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
Oct 1, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Sep 30, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
Sep 27, 2024 | 26.86 | 26.86 | 26.64 | 26.64 | 26.64 | - |
Sep 26, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | - |
Sep 25, 2024 | 25.84 | 26.40 | 25.84 | 26.40 | 26.40 | - |
Sep 24, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
Sep 23, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - |
Sep 20, 2024 | 26.78 | 27.30 | 26.74 | 26.74 | 26.74 | - |
Sep 19, 2024 | 27.00 | 27.04 | 26.84 | 27.02 | 27.02 | - |
Sep 18, 2024 | 27.42 | 27.42 | 26.78 | 26.78 | 26.78 | - |
Sep 17, 2024 | 27.50 | 27.76 | 27.40 | 27.40 | 27.40 | - |
Sep 16, 2024 | 27.18 | 27.32 | 27.18 | 27.20 | 27.20 | - |
Sep 13, 2024 | 27.14 | 27.28 | 26.90 | 27.28 | 27.28 | - |
Sep 12, 2024 | 26.68 | 27.06 | 26.64 | 26.74 | 26.74 | - |
Sep 11, 2024 | 26.46 | 26.74 | 26.46 | 26.74 | 26.74 | - |
Sep 10, 2024 | 26.50 | 26.70 | 26.24 | 26.24 | 26.24 | - |
Sep 9, 2024 | 26.34 | 26.82 | 26.34 | 26.82 | 26.82 | - |
Sep 6, 2024 | 26.32 | 26.82 | 26.32 | 26.82 | 26.82 | - |
Sep 5, 2024 | 27.90 | 27.90 | 26.46 | 26.68 | 26.68 | - |
Sep 4, 2024 | 27.92 | 28.00 | 27.62 | 27.86 | 27.86 | - |
Sep 3, 2024 | 28.92 | 29.24 | 28.92 | 29.06 | 29.06 | - |
Sep 2, 2024 | 28.48 | 28.94 | 27.94 | 28.94 | 28.94 | - |
Aug 30, 2024 | 28.56 | 29.00 | 28.56 | 28.76 | 28.76 | - |
Aug 29, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
Aug 28, 2024 | 28.10 | 28.94 | 28.10 | 28.38 | 28.38 | - |
Aug 27, 2024 | 28.14 | 28.28 | 27.92 | 28.08 | 28.08 | - |
Aug 26, 2024 | 28.48 | 28.48 | 27.88 | 28.36 | 28.36 | - |
Aug 23, 2024 | 2.80 Dividend | |||||
Aug 23, 2024 | 28.10 | 28.50 | 28.04 | 28.50 | 28.50 | - |
Aug 22, 2024 | 28.20 | 28.72 | 28.20 | 28.72 | 25.92 | - |
Aug 21, 2024 | 28.22 | 28.64 | 28.18 | 28.24 | 25.49 | - |
Aug 20, 2024 | 27.80 | 28.36 | 27.80 | 28.22 | 25.47 | - |
Aug 19, 2024 | 27.62 | 27.98 | 27.34 | 27.80 | 25.09 | - |
Aug 16, 2024 | 27.94 | 27.94 | 27.64 | 27.70 | 25.00 | - |
Aug 15, 2024 | 28.22 | 28.22 | 27.88 | 28.12 | 25.38 | - |
Aug 14, 2024 | 28.30 | 28.52 | 27.98 | 28.18 | 25.43 | 55 |
Aug 13, 2024 | 28.12 | 28.36 | 28.00 | 28.08 | 25.34 | - |
Aug 12, 2024 | 28.04 | 28.04 | 27.80 | 27.90 | 25.18 | - |
Aug 9, 2024 | 27.66 | 27.92 | 27.66 | 27.92 | 25.20 | - |
Aug 8, 2024 | 27.26 | 27.38 | 27.08 | 27.16 | 24.51 | - |
Aug 7, 2024 | 27.20 | 27.36 | 27.20 | 27.36 | 24.69 | - |
Aug 6, 2024 | 27.12 | 27.12 | 26.98 | 26.98 | 24.35 | - |
Aug 5, 2024 | 26.10 | 26.92 | 25.56 | 26.92 | 24.30 | - |
Aug 2, 2024 | 28.30 | 28.30 | 27.80 | 27.80 | 25.09 | - |
Aug 1, 2024 | 29.70 | 29.78 | 29.48 | 29.48 | 26.61 | - |
Jul 31, 2024 | 29.42 | 29.54 | 29.36 | 29.40 | 26.53 | - |
Jul 30, 2024 | 28.68 | 29.12 | 28.68 | 29.12 | 26.28 | - |
Jul 29, 2024 | 28.94 | 28.94 | 28.70 | 28.70 | 25.90 | - |
Jul 26, 2024 | 27.88 | 28.78 | 27.88 | 28.78 | 25.97 | - |
Jul 25, 2024 | 28.20 | 28.30 | 27.36 | 27.36 | 24.69 | - |
Jul 24, 2024 | 28.90 | 28.90 | 28.82 | 28.82 | 26.01 | - |
Jul 23, 2024 | 29.06 | 29.18 | 29.04 | 29.18 | 26.34 | - |
Jul 22, 2024 | 29.14 | 29.32 | 28.98 | 29.32 | 26.46 | - |
Jul 19, 2024 | 29.22 | 29.22 | 28.74 | 28.82 | 26.01 | - |
Jul 18, 2024 | 28.76 | 30.04 | 28.48 | 29.42 | 26.55 | - |
Jul 17, 2024 | 27.86 | 28.26 | 27.86 | 28.26 | 25.50 | - |
Jul 16, 2024 | 27.62 | 27.70 | 27.62 | 27.70 | 25.00 | - |
Jul 15, 2024 | 28.72 | 28.72 | 28.02 | 28.58 | 25.79 | - |
Jul 12, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 22.22 | - |
Jul 11, 2024 | 24.56 | 24.56 | 24.24 | 24.46 | 22.08 | - |
Jul 10, 2024 | 24.62 | 24.64 | 24.62 | 24.64 | 22.24 | - |
Jul 9, 2024 | 23.50 | 24.38 | 23.50 | 24.38 | 22.00 | - |
Jul 8, 2024 | 23.44 | 23.90 | 23.44 | 23.58 | 21.28 | - |
Jul 5, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 21.41 | - |
Jul 4, 2024 | 23.32 | 23.74 | 23.32 | 23.74 | 21.43 | - |
Jul 3, 2024 | 23.32 | 23.44 | 23.20 | 23.44 | 21.15 | - |
Jul 2, 2024 | 23.16 | 23.16 | 22.70 | 22.80 | 20.58 | - |
Jul 1, 2024 | 23.44 | 23.44 | 23.00 | 23.28 | 21.01 | - |
Jun 28, 2024 | 23.24 | 23.24 | 22.94 | 22.94 | 20.70 | - |
Jun 27, 2024 | 23.44 | 23.44 | 23.08 | 23.26 | 20.99 | - |
Jun 26, 2024 | 23.50 | 23.50 | 23.32 | 23.50 | 21.21 | - |
Jun 25, 2024 | 23.62 | 23.68 | 23.50 | 23.50 | 21.21 | - |
Jun 24, 2024 | 24.20 | 24.20 | 23.80 | 23.84 | 21.52 | - |
Jun 21, 2024 | 24.06 | 24.06 | 23.82 | 23.82 | 21.50 | - |
Jun 20, 2024 | 23.70 | 24.04 | 23.70 | 24.04 | 21.70 | - |
Jun 19, 2024 | 23.48 | 23.58 | 23.44 | 23.52 | 21.23 | - |
Jun 18, 2024 | 23.66 | 23.66 | 23.12 | 23.12 | 20.87 | - |
Jun 17, 2024 | 22.92 | 23.24 | 22.86 | 23.24 | 20.97 | - |
Jun 14, 2024 | 23.34 | 23.50 | 22.68 | 23.02 | 20.78 | - |
Jun 13, 2024 | 23.74 | 23.74 | 23.56 | 23.60 | 21.30 | - |
Jun 12, 2024 | 22.78 | 22.82 | 22.78 | 22.82 | 20.60 | - |
Jun 11, 2024 | 21.98 | 22.50 | 21.98 | 22.50 | 20.31 | - |
Jun 10, 2024 | 21.64 | 21.78 | 21.58 | 21.58 | 19.48 | - |
Jun 7, 2024 | 21.98 | 22.00 | 21.98 | 22.00 | 19.86 | - |
Jun 6, 2024 | 22.02 | 22.24 | 22.02 | 22.24 | 20.07 | - |
Jun 5, 2024 | 21.54 | 21.56 | 21.38 | 21.42 | 19.33 | - |
Jun 4, 2024 | 21.18 | 21.28 | 21.10 | 21.28 | 19.21 | - |
Jun 3, 2024 | 21.86 | 21.86 | 21.38 | 21.38 | 19.30 | - |
May 31, 2024 | 21.36 | 21.50 | 21.18 | 21.50 | 19.40 | - |
May 30, 2024 | 21.08 | 21.32 | 21.08 | 21.32 | 19.24 | - |
May 29, 2024 | 21.66 | 21.66 | 21.22 | 21.22 | 19.15 | - |
May 28, 2024 | 22.34 | 22.38 | 22.34 | 22.38 | 20.20 | - |
May 27, 2024 | 22.30 | 22.30 | 22.24 | 22.24 | 20.07 | - |
May 24, 2024 | 22.10 | 22.12 | 22.10 | 22.12 | 19.96 | - |
May 23, 2024 | 22.38 | 22.46 | 22.38 | 22.46 | 20.27 | - |
May 22, 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 19.75 | - |
May 21, 2024 | 21.74 | 21.98 | 21.74 | 21.98 | 19.84 | - |
May 20, 2024 | 21.34 | 21.52 | 21.34 | 21.52 | 19.42 | - |
May 17, 2024 | 20.60 | 21.28 | 20.60 | 21.14 | 19.08 | - |
May 16, 2024 | 20.80 | 21.40 | 20.78 | 20.88 | 18.84 | 250 |
May 15, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 18.38 | - |
May 14, 2024 | 20.50 | 20.52 | 20.44 | 20.46 | 18.47 | - |
May 13, 2024 | 20.74 | 20.74 | 20.24 | 20.24 | 18.27 | - |
May 10, 2024 | 20.40 | 20.40 | 20.30 | 20.30 | 18.32 | - |
May 9, 2024 | 20.22 | 20.30 | 20.18 | 20.30 | 18.32 | - |
May 8, 2024 | 19.95 | 20.38 | 19.95 | 20.24 | 18.27 | - |
May 7, 2024 | 20.02 | 20.02 | 19.77 | 19.77 | 17.84 | - |
May 6, 2024 | 19.95 | 19.98 | 19.82 | 19.98 | 18.03 | - |
May 3, 2024 | 19.54 | 19.92 | 19.48 | 19.92 | 17.98 | - |
May 2, 2024 | 19.56 | 19.73 | 19.56 | 19.65 | 17.73 | - |
Apr 30, 2024 | 19.39 | 19.78 | 19.39 | 19.63 | 17.72 | - |
Apr 29, 2024 | 19.88 | 19.88 | 19.44 | 19.44 | 17.54 | - |
Apr 26, 2024 | 19.42 | 19.58 | 19.42 | 19.58 | 17.67 | - |
Apr 25, 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 18.48 | - |
Apr 24, 2024 | 20.22 | 20.30 | 20.22 | 20.30 | 18.32 | - |
Apr 23, 2024 | 19.48 | 20.34 | 19.48 | 20.34 | 18.36 | - |
Apr 22, 2024 | 19.66 | 19.67 | 19.31 | 19.43 | 17.54 | - |
Apr 19, 2024 | 19.30 | 19.51 | 19.27 | 19.51 | 17.61 | - |
Apr 18, 2024 | 19.50 | 19.66 | 19.50 | 19.66 | 17.74 | - |
Apr 17, 2024 | 19.40 | 19.70 | 19.40 | 19.51 | 17.61 | - |
Apr 16, 2024 | 19.48 | 19.48 | 19.41 | 19.41 | 17.52 | - |
Apr 15, 2024 | 19.82 | 19.88 | 19.64 | 19.88 | 17.94 | - |
Apr 12, 2024 | 20.62 | 20.62 | 20.46 | 20.46 | 18.47 | - |
Apr 11, 2024 | 20.86 | 20.86 | 20.78 | 20.78 | 18.75 | - |
Apr 10, 2024 | 21.02 | 21.24 | 20.56 | 20.56 | 18.56 | - |
Apr 9, 2024 | 20.88 | 21.24 | 20.78 | 21.24 | 19.17 | - |
Apr 8, 2024 | 20.64 | 20.72 | 20.64 | 20.72 | 18.70 | - |
Apr 5, 2024 | 20.26 | 20.26 | 20.18 | 20.18 | 18.21 | - |
Apr 4, 2024 | 20.86 | 20.94 | 20.82 | 20.82 | 18.79 | - |
Apr 3, 2024 | 20.64 | 20.86 | 20.56 | 20.86 | 18.83 | - |
Apr 2, 2024 | 20.94 | 21.02 | 20.84 | 20.98 | 18.93 | - |
Mar 28, 2024 | 21.18 | 21.20 | 21.02 | 21.02 | 18.97 | - |
Mar 27, 2024 | 21.34 | 21.54 | 21.18 | 21.18 | 19.12 | - |
Mar 26, 2024 | 21.80 | 21.80 | 21.40 | 21.48 | 19.39 | - |
Mar 25, 2024 | 21.58 | 21.92 | 21.54 | 21.92 | 19.78 | - |
Mar 22, 2024 | 21.48 | 21.48 | 21.44 | 21.44 | 19.35 | - |
Mar 21, 2024 | 21.42 | 21.58 | 21.42 | 21.58 | 19.48 | - |
Mar 20, 2024 | 20.96 | 21.30 | 20.82 | 21.30 | 19.22 | - |
Mar 19, 2024 | 20.68 | 20.70 | 20.64 | 20.70 | 18.68 | - |
Mar 18, 2024 | 20.90 | 21.02 | 20.90 | 21.00 | 18.95 | - |
Mar 15, 2024 | 20.72 | 20.86 | 20.72 | 20.86 | 18.83 | - |
Mar 14, 2024 | 20.82 | 20.82 | 20.76 | 20.76 | 18.74 | - |
Mar 13, 2024 | 20.88 | 20.88 | 20.66 | 20.70 | 18.68 | - |
Mar 12, 2024 | 20.54 | 20.54 | 20.30 | 20.30 | 18.32 | - |
Mar 11, 2024 | 20.48 | 20.52 | 20.40 | 20.50 | 18.50 | - |
Mar 8, 2024 | 20.36 | 20.64 | 20.36 | 20.58 | 18.57 | - |
Mar 7, 2024 | 20.02 | 20.32 | 19.70 | 20.32 | 18.34 | - |
Mar 6, 2024 | 19.87 | 20.08 | 19.87 | 20.08 | 18.12 | - |
Mar 5, 2024 | 20.22 | 20.34 | 20.22 | 20.22 | 18.25 | - |
Mar 4, 2024 | 20.66 | 20.66 | 20.42 | 20.42 | 18.43 | - |
Mar 1, 2024 | 20.44 | 20.58 | 20.44 | 20.46 | 18.47 | - |
Feb 29, 2024 | 20.48 | 20.48 | 20.44 | 20.46 | 18.47 | - |
Feb 28, 2024 | 20.56 | 20.56 | 20.32 | 20.32 | 18.34 | - |
Feb 27, 2024 | 20.62 | 20.68 | 20.52 | 20.52 | 18.52 | - |
Feb 26, 2024 | 20.86 | 20.92 | 20.86 | 20.92 | 18.88 | - |
Feb 23, 2024 | 21.04 | 21.08 | 20.86 | 21.04 | 18.99 | - |
Feb 22, 2024 | 21.04 | 21.10 | 20.82 | 20.94 | 18.90 | - |
Feb 21, 2024 | 20.80 | 20.80 | 20.56 | 20.70 | 18.68 | - |
Feb 20, 2024 | 20.98 | 20.98 | 20.64 | 20.64 | 18.63 | - |
Feb 19, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 18.86 | - |
Feb 16, 2024 | 20.90 | 21.02 | 20.90 | 21.02 | 18.97 | - |
Feb 15, 2024 | 20.80 | 20.82 | 20.70 | 20.78 | 18.75 | - |
Feb 14, 2024 | 20.70 | 20.76 | 20.70 | 20.70 | 18.68 | - |
Feb 13, 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 19.17 | - |
Feb 12, 2024 | 21.54 | 21.58 | 21.54 | 21.58 | 19.48 | - |
Feb 9, 2024 | 21.42 | 21.58 | 21.42 | 21.44 | 19.35 | - |
Feb 8, 2024 | 21.62 | 21.62 | 20.96 | 21.38 | 19.30 | - |
Feb 7, 2024 | 19.80 | 20.70 | 19.80 | 20.70 | 18.68 | - |
Feb 6, 2024 | 19.60 | 19.62 | 19.36 | 19.62 | 17.71 | - |
Feb 5, 2024 | 19.95 | 19.95 | 19.45 | 19.45 | 17.55 | - |
Feb 2, 2024 | 20.30 | 20.30 | 19.97 | 19.97 | 18.02 | - |
Feb 1, 2024 | 18.82 | 19.67 | 18.82 | 19.67 | 17.75 | - |
Jan 31, 2024 | 18.74 | 19.07 | 18.74 | 19.07 | 17.21 | - |
Jan 30, 2024 | 18.74 | 19.00 | 18.74 | 19.00 | 17.15 | - |
Jan 29, 2024 | 18.59 | 18.59 | 18.33 | 18.33 | 16.54 | - |
Jan 26, 2024 | 18.58 | 18.63 | 18.58 | 18.63 | 16.81 | - |
Jan 25, 2024 | 18.16 | 18.47 | 18.16 | 18.47 | 16.67 | - |
Jan 24, 2024 | 18.22 | 18.22 | 18.11 | 18.20 | 16.43 | - |
Related Tickers
FPHAX Fidelity Select Pharmaceuticals Port
25.90
+1.97%
FNORX Fidelity Nordic
60.26
+1.74%
TARZX Third Avenue Real Estate Value Z
24.19
+1.72%
TVRVX Third Avenue Real Estate Value Fund
24.18
+1.68%
TAREX Third Avenue Real Estate Value Instl
24.27
+1.68%
BIVSX Invenomic Super Institutional
17.06
+1.37%
FPBFX Fidelity Pacific Basin
31.96
+1.36%
BIVRX Invenomic Investor
16.48
+1.35%
BIVIX Invenomic Institutional
16.82
+1.33%
FHKTX Fidelity Advisor China Region M
39.06
+1.17%
FHKAX Fidelity Advisor China Region A
39.38
+1.16%
FIQFX Fidelity Advisor China Region Z
39.57
+1.15%
FHKIX Fidelity Advisor China Region I
39.61
+1.15%
FHKCX Fidelity China Region
39.93
+1.14%
FCHKX Fidelity Advisor China Region C
37.55
+1.13%
FIMKX Fidelity Advisor Focused Em Mkts I
31.74
+1.12%
FTMKX Fidelity Advisor Focused Em Mkts M
31.27
+1.10%
FMCKX Fidelity Advisor Focused Em Mkts C
29.47
+1.10%
FZAEX Fidelity Advisor Focused Em Mkts Z
31.65
+1.09%
FAMKX Fidelity Advisor Focused Em Mkts A
31.68
+1.08%
VRESX Virtus KAR Emerging Markets Small-Cap R6
15.09
+1.07%
INIIX VanEck International Investors Gold I
16.40
+1.05%
CIVIX Causeway International Value Instl
19.42
+0.99%
FEGOX First Eagle Gold C
25.07
+0.97%
CAMOX Cambiar Opportunity Inv
28.75
0.00%
FEGIX First Eagle Gold I
28.82
+0.95%
CIVVX Causeway International Value Inv
19.26
+0.94%
FEURX First Eagle Gold R6
28.90
+0.94%
SGGDX First Eagle Gold A
27.83
+0.94%
FCIUX NYLI PineStone International Equity Cl I
17.13
+0.94%
CAMWX Cambiar Opportunity Inst
28.58
0.00%
FGJMX Fidelity Advisor Communication ServicesI
118.66
+0.91%
FGDMX Fidelity Advisor Communication ServicesA
116.92
+0.91%
PJOQX PGIM Jennison Focused Value R6
22.31
0.00%
FGKMX Fidelity Advisor Communication ServicesZ
119.38
+0.90%
BRIFX Baron Real Estate Income Retail
16.77
+0.90%
FGHMX Fidelity Advisor Communication ServicesC
112.00
+0.90%
FBMPX Fidelity Select Communication Services Portfolio
118.74
+0.90%
FGEMX Fidelity Advisor Communication ServicesM
115.39
+0.90%
FCICX NYLI PineStone International Equity Cl C
16.93
+0.89%
BRIUX Baron Real Estate Income R6
16.96
+0.89%
BRIIX Baron Real Estate Income Institutional
16.98
+0.89%
CIOVX Causeway International Opps Inv
15.93
+0.89%
FCIKX NYLI PineStone International Eq Inv Cl
17.07
+0.89%
FCIRX NYLI PineStone International Equity Cl A
17.08
+0.89%
FCIHX NYLI PineStone International Equity Cl P
17.11
+0.88%
FCIWX NYLI PineStone International Eq Cl R6
17.19
+0.88%
CIOIX Causeway International Opps Inst
16.07
+0.88%
UPAAX Upright Assets Allocation Plus
16.12
+0.88%
PJVQX PGIM Jennison Value R6
23.35
0.00%
BCGDX Blue Current Global Dividend Fund
16.43
0.00%
RLEMX Lazard Emerging Markets Equity R6
18.80
+0.86%
FUGCX Fidelity Advisor Utilities C
44.47
+0.84%
FUGAX Fidelity Advisor Utilities A
45.71
+0.84%
FIKIX Fidelity Advisor Utilities Z
46.92
+0.84%
FUGIX Fidelity Advisor Utilities I
46.94
+0.84%
FSUTX Fidelity Select Utilities
126.38
+0.84%
FAUFX Fidelity Advisor Utilities Fund
45.88
+0.84%
FIUIX Fidelity Telecom and Utilities
33.85
+0.83%
MIEIX MFS International Equity R6
35.78
+0.82%
FCPAX Fidelity Advisor Intl Capl App A
31.29
+0.81%
FIATX Fidelity Advisor Intl Cap App M
30.28
+0.80%
FCPCX Fidelity Advisor Intl Cap App C
26.56
+0.80%
FIVFX Fidelity International Capital Apprec
29.09
+0.80%
CNPSX Consumer Staples UltraSector ProFund Svc
63.25
+0.78%
CNWIX Calamos Evolving World Growth I
19.40
+0.78%
FCPIX Fidelity Advisor Intl Cap App I
33.70
+0.78%
FERIX Fidelity Advisor Emerging Asia I
49.29
+0.78%
CNPIX Consumer Staples UltraSector ProFund Inv
72.71
+0.78%
FIQPX Fidelity Advisor Emerging Asia Z
49.34
+0.78%
FIDZX Fidelity Advisor Intl Cap App Z
33.79
+0.78%
HNINX Harbor International Retirement
45.70
+0.77%
FEATX Fidelity Advisor Emerging Asia M
44.65
+0.77%
FSEAX Fidelity Emerging Asia
48.80
+0.76%
PRUQX PGIM Jennison Utility R6
15.83
+0.76%
PRUZX PGIM Jennison Utility Z
15.86
+0.76%
FERCX Fidelity Advisor Emerging Asia C
39.67
+0.76%
CDEYX Columbia Large Cap Value Fund
17.35
0.00%
FEAAX Fidelity Advisor Emerging Asia A
46.90
+0.75%
CNWGX Calamos Evolving World Growth A
19.18
+0.74%
BISMX Brandes International Small Cap Equity Fund
19.24
+0.73%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.34
+0.73%
CCWSX Baird Chautauqua International Gr Inv
19.67
+0.72%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
19.68
+0.72%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.33
+0.71%
PHLAX PGIM Jennison Health Sciences A
35.36
+0.71%
PHSZX PGIM Jennison Health Sciences Z
45.32
+0.71%
CCWIX Baird Chautauqua International Gr Instl
19.83
+0.71%
PJHRX PGIM Jennison Health Sciences R
32.61
+0.71%
FSPSX Fidelity International Index
49.84
+0.71%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.00
+0.70%
PHLQX PGIM Jennison Health Sciences R6
45.78
+0.70%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.07
+0.70%
FSCOX Fidelity International Small Cap Opp
20.10
+0.70%
BISAX Brandes International Small Cap Equity Fund
19.10
+0.69%
BISRX Brandes International Small Cap Equity Fund
19.37
+0.68%
BIECX Brandes International Equity Fund
21.15
+0.67%
TRZKX T. Rowe Price International Discovery Z
64.98
+0.67%
VWILX Vanguard International Growth Adm
107.51
+0.66%
BINCX Brandes International Small Cap Equity Fund
18.27
+0.66%