3,035.00
-15.00
(-0.49%)
At close: January 10 at 5:00:16 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 10, 2025 | 3,080.00 | 3,080.00 | 2,960.00 | 3,035.00 | 3,035.00 | 5,652 |
| Jan 9, 2025 | 3,010.00 | 3,055.00 | 2,965.00 | 3,050.00 | 3,050.00 | 1,896 |
| Jan 8, 2025 | 3,090.00 | 3,090.00 | 2,945.00 | 2,985.00 | 2,985.00 | 4,029 |
| Jan 7, 2025 | 3,040.00 | 3,080.00 | 2,945.00 | 3,080.00 | 3,080.00 | 6,264 |
| Jan 3, 2025 | 2,915.00 | 2,975.00 | 2,890.00 | 2,940.00 | 2,940.00 | 2,964 |
| Jan 2, 2025 | 2,900.00 | 2,900.00 | 2,845.00 | 2,900.00 | 2,900.00 | 1,489 |
| Dec 30, 2024 | 2,930.00 | 2,935.00 | 2,880.00 | 2,895.00 | 2,895.00 | 5,480 |
| Dec 27, 2024 | 2,840.00 | 2,940.00 | 2,840.00 | 2,915.00 | 2,915.00 | 2,031 |
| Dec 23, 2024 | 2,875.00 | 2,955.00 | 2,875.00 | 2,910.00 | 2,910.00 | 3,725 |
| Dec 20, 2024 | 2,850.00 | 2,875.00 | 2,775.00 | 2,875.00 | 2,875.00 | 26,033 |
| Dec 19, 2024 | 2,830.00 | 2,870.00 | 2,775.00 | 2,870.00 | 2,870.00 | 5,761 |
| Dec 18, 2024 | 2,880.00 | 2,900.00 | 2,815.00 | 2,840.00 | 2,840.00 | 4,216 |
| Dec 17, 2024 | 2,950.00 | 2,990.00 | 2,855.00 | 2,890.00 | 2,890.00 | 5,441 |
| Dec 16, 2024 | 2,915.00 | 2,950.00 | 2,900.00 | 2,915.00 | 2,915.00 | 2,107 |
| Dec 13, 2024 | 2,855.00 | 2,945.00 | 2,855.00 | 2,910.00 | 2,910.00 | 2,257 |
| Dec 12, 2024 | 2,915.00 | 2,915.00 | 2,845.00 | 2,900.00 | 2,900.00 | 3,723 |
| Dec 11, 2024 | 2,885.00 | 2,925.00 | 2,850.00 | 2,885.00 | 2,885.00 | 7,259 |
| Dec 10, 2024 | 2,835.00 | 2,900.00 | 2,780.00 | 2,850.00 | 2,850.00 | 6,710 |
| Dec 9, 2024 | 2,760.00 | 2,875.00 | 2,705.00 | 2,830.00 | 2,830.00 | 4,731 |
| Dec 6, 2024 | 2,690.00 | 2,750.00 | 2,685.00 | 2,725.00 | 2,725.00 | 5,378 |
| Dec 5, 2024 | 2,700.00 | 2,720.00 | 2,685.00 | 2,700.00 | 2,700.00 | 3,855 |
| Dec 4, 2024 | 2,765.00 | 2,780.00 | 2,680.00 | 2,695.00 | 2,695.00 | 3,084 |
| Dec 3, 2024 | 2,760.00 | 2,780.00 | 2,700.00 | 2,755.00 | 2,755.00 | 5,764 |
| Dec 2, 2024 | 2,660.00 | 2,760.00 | 2,640.00 | 2,730.00 | 2,730.00 | 4,802 |
| Nov 29, 2024 | 2,700.00 | 2,700.00 | 2,635.00 | 2,660.00 | 2,660.00 | 633 |
| Nov 28, 2024 | 2,645.00 | 2,685.00 | 2,605.00 | 2,675.00 | 2,675.00 | 726 |
| Nov 27, 2024 | 2,675.00 | 2,685.00 | 2,615.00 | 2,630.00 | 2,630.00 | 3,974 |
| Nov 26, 2024 | 2,715.00 | 2,715.00 | 2,640.00 | 2,665.00 | 2,665.00 | 2,375 |
| Nov 25, 2024 | 2,660.00 | 2,735.00 | 2,620.00 | 2,735.00 | 2,735.00 | 11,141 |
| Nov 22, 2024 | 2,580.00 | 2,650.00 | 2,525.00 | 2,640.00 | 2,640.00 | 1,493 |
| Nov 21, 2024 | 2,565.00 | 2,635.00 | 2,525.00 | 2,580.00 | 2,580.00 | 4,430 |
| Nov 20, 2024 | 2,490.00 | 2,590.00 | 2,450.00 | 2,530.00 | 2,530.00 | 2,084 |
| Nov 19, 2024 | 2,580.00 | 2,580.00 | 2,425.00 | 2,490.00 | 2,490.00 | 7,617 |
| Nov 18, 2024 | 2,500.00 | 2,665.00 | 2,500.00 | 2,580.00 | 2,580.00 | 6,198 |
| Nov 15, 2024 | 2,450.00 | 2,450.00 | 2,365.00 | 2,450.00 | 2,450.00 | 2,300 |
| Nov 14, 2024 | 2,375.00 | 2,450.00 | 2,370.00 | 2,440.00 | 2,440.00 | 3,890 |
| Nov 13, 2024 | 2,400.00 | 2,405.00 | 2,365.00 | 2,380.00 | 2,380.00 | 1,629 |
| Nov 12, 2024 | 2,400.00 | 2,415.00 | 2,385.00 | 2,400.00 | 2,400.00 | 1,710 |
| Nov 8, 2024 | 2,395.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,400.00 | 1,908 |
| Nov 7, 2024 | 2,390.00 | 2,400.00 | 2,360.00 | 2,400.00 | 2,400.00 | 752 |
| Nov 6, 2024 | 2,340.00 | 2,415.00 | 2,340.00 | 2,380.00 | 2,380.00 | 1,936 |
| Nov 5, 2024 | 2,420.00 | 2,420.00 | 2,345.00 | 2,350.00 | 2,350.00 | 1,702 |
| Nov 4, 2024 | 2,420.00 | 2,425.00 | 2,390.00 | 2,420.00 | 2,420.00 | 1,750 |
| Oct 31, 2024 | 2,400.00 | 2,405.00 | 2,360.00 | 2,405.00 | 2,405.00 | 3,581 |
| Oct 30, 2024 | 2,460.00 | 2,460.00 | 2,355.00 | 2,400.00 | 2,400.00 | 2,870 |
| Oct 29, 2024 | 2,455.00 | 2,480.00 | 2,425.00 | 2,425.00 | 2,425.00 | 2,577 |
| Oct 28, 2024 | 2,445.00 | 2,465.00 | 2,425.00 | 2,440.00 | 2,440.00 | 285 |
| Oct 25, 2024 | 2,470.00 | 2,470.00 | 2,420.00 | 2,425.00 | 2,425.00 | 519 |
| Oct 24, 2024 | 2,430.00 | 2,500.00 | 2,430.00 | 2,470.00 | 2,470.00 | 1,195 |
| Oct 23, 2024 | 2,545.00 | 2,545.00 | 2,425.00 | 2,435.00 | 2,435.00 | 1,504 |
| Oct 22, 2024 | 2,575.00 | 2,575.00 | 2,510.00 | 2,515.00 | 2,515.00 | 1,002 |
| Oct 21, 2024 | 2,580.00 | 2,595.00 | 2,545.00 | 2,550.00 | 2,550.00 | 5,677 |
| Oct 18, 2024 | 2,585.00 | 2,610.00 | 2,550.00 | 2,555.00 | 2,555.00 | 1,179 |
| Oct 17, 2024 | 2,595.00 | 2,625.00 | 2,545.00 | 2,580.00 | 2,580.00 | 1,449 |
| Oct 16, 2024 | 2,600.00 | 2,615.00 | 2,560.00 | 2,595.00 | 2,595.00 | 1,121 |
| Oct 15, 2024 | 2,575.00 | 2,600.00 | 2,540.00 | 2,595.00 | 2,595.00 | 1,266 |
| Oct 14, 2024 | 2,600.00 | 2,605.00 | 2,550.00 | 2,550.00 | 2,550.00 | 826 |
| Oct 11, 2024 | 2,560.00 | 2,615.00 | 2,560.00 | 2,600.00 | 2,600.00 | 447 |
| Oct 10, 2024 | 2,565.00 | 2,610.00 | 2,520.00 | 2,590.00 | 2,590.00 | 986 |
| Oct 9, 2024 | 2,550.00 | 2,595.00 | 2,510.00 | 2,535.00 | 2,535.00 | 2,173 |
| Oct 8, 2024 | 2,610.00 | 2,620.00 | 2,490.00 | 2,550.00 | 2,550.00 | 22,635 |
| Oct 7, 2024 | 2,590.00 | 2,650.00 | 2,590.00 | 2,640.00 | 2,640.00 | 2,231 |
| Oct 4, 2024 | 2,550.00 | 2,635.00 | 2,550.00 | 2,615.00 | 2,615.00 | 1,080 |
| Oct 3, 2024 | 2,550.00 | 2,650.00 | 2,550.00 | 2,605.00 | 2,605.00 | 1,078 |
| Oct 2, 2024 | 2,555.00 | 2,640.00 | 2,540.00 | 2,605.00 | 2,605.00 | 1,880 |
| Oct 1, 2024 | 2,685.00 | 2,685.00 | 2,555.00 | 2,580.00 | 2,580.00 | 4,237 |
| Sep 30, 2024 | 2,635.00 | 2,675.00 | 2,580.00 | 2,635.00 | 2,635.00 | 1,008 |
| Sep 27, 2024 | 2,665.00 | 2,695.00 | 2,630.00 | 2,635.00 | 2,635.00 | 761 |
| Sep 26, 2024 | 2,575.00 | 2,685.00 | 2,575.00 | 2,665.00 | 2,665.00 | 1,541 |
| Sep 25, 2024 | 2,570.00 | 2,615.00 | 2,565.00 | 2,575.00 | 2,575.00 | 1,449 |
| Sep 24, 2024 | 2,545.00 | 2,595.00 | 2,535.00 | 2,565.00 | 2,565.00 | 1,209 |
| Sep 23, 2024 | 2,495.00 | 2,555.00 | 2,450.00 | 2,545.00 | 2,545.00 | 1,753 |
| Sep 20, 2024 | 2,475.00 | 2,500.00 | 2,445.00 | 2,500.00 | 2,500.00 | 3,285 |
| Sep 19, 2024 | 2,470.00 | 2,500.00 | 2,450.00 | 2,485.00 | 2,485.00 | 1,359 |
| Sep 18, 2024 | 2,535.00 | 2,535.00 | 2,460.00 | 2,470.00 | 2,470.00 | 825 |
| Sep 17, 2024 | 2,480.00 | 2,525.00 | 2,450.00 | 2,515.00 | 2,515.00 | 1,428 |
| Sep 16, 2024 | 2,455.00 | 2,515.00 | 2,430.00 | 2,470.00 | 2,470.00 | 559 |
| Sep 13, 2024 | 135.00 Dividend | |||||
| Sep 13, 2024 | 2,460.00 | 2,545.00 | 2,435.00 | 2,455.00 | 2,455.00 | 1,591 |
| Sep 12, 2024 | 2,500.00 | 2,575.00 | 2,495.00 | 2,565.00 | 2,430.00 | 1,027 |
| Sep 11, 2024 | 2,495.00 | 2,575.00 | 2,450.00 | 2,500.00 | 2,368.42 | 1,938 |
| Sep 10, 2024 | 2,505.00 | 2,540.00 | 2,445.00 | 2,475.00 | 2,344.74 | 1,632 |
| Sep 9, 2024 | 2,515.00 | 2,530.00 | 2,475.00 | 2,505.00 | 2,373.16 | 926 |
| Sep 6, 2024 | 2,615.00 | 2,615.00 | 2,495.00 | 2,515.00 | 2,382.63 | 656 |
| Sep 5, 2024 | 2,680.00 | 2,680.00 | 2,555.00 | 2,580.00 | 2,444.21 | 1,197 |
| Sep 4, 2024 | 2,600.00 | 2,650.00 | 2,565.00 | 2,650.00 | 2,510.53 | 3,232 |
| Sep 3, 2024 | 2,665.00 | 2,685.00 | 2,590.00 | 2,600.00 | 2,463.16 | 1,206 |
| Sep 2, 2024 | 2,690.00 | 2,695.00 | 2,615.00 | 2,665.00 | 2,524.74 | 452 |
| Aug 30, 2024 | 2,680.00 | 2,750.00 | 2,650.00 | 2,660.00 | 2,520.00 | 48,398 |
| Aug 29, 2024 | 2,585.00 | 2,685.00 | 2,585.00 | 2,655.00 | 2,515.26 | 2,686 |
| Aug 28, 2024 | 2,585.00 | 2,655.00 | 2,560.00 | 2,620.00 | 2,482.11 | 2,804 |
| Aug 27, 2024 | 2,580.00 | 2,625.00 | 2,520.00 | 2,605.00 | 2,467.89 | 4,454 |
| Aug 26, 2024 | 2,570.00 | 2,640.00 | 2,570.00 | 2,570.00 | 2,434.74 | 3,536 |
| Aug 23, 2024 | 2,640.00 | 2,640.00 | 2,575.00 | 2,575.00 | 2,439.47 | 1,830 |
| Aug 22, 2024 | 2,600.00 | 2,665.00 | 2,495.00 | 2,635.00 | 2,496.32 | 5,182 |
| Aug 21, 2024 | 2,570.00 | 2,645.00 | 2,555.00 | 2,555.00 | 2,420.53 | 1,872 |
| Aug 20, 2024 | 2,685.00 | 2,685.00 | 2,540.00 | 2,570.00 | 2,434.74 | 4,147 |
| Aug 19, 2024 | 2,655.00 | 2,685.00 | 2,640.00 | 2,675.00 | 2,534.21 | 2,027 |
| Aug 16, 2024 | 2,650.00 | 2,685.00 | 2,590.00 | 2,630.00 | 2,491.58 | 1,897 |
| Aug 14, 2024 | 2,650.00 | 2,655.00 | 2,590.00 | 2,650.00 | 2,510.53 | 1,268 |
| Aug 13, 2024 | 2,650.00 | 2,715.00 | 2,615.00 | 2,650.00 | 2,510.53 | 3,612 |
| Aug 12, 2024 | 2,470.00 | 2,595.00 | 2,470.00 | 2,595.00 | 2,458.42 | 846 |
| Aug 9, 2024 | 2,480.00 | 2,540.00 | 2,445.00 | 2,470.00 | 2,340.00 | 1,117 |
| Aug 8, 2024 | 2,485.00 | 2,535.00 | 2,430.00 | 2,495.00 | 2,363.68 | 1,087 |
| Aug 7, 2024 | 2,450.00 | 2,520.00 | 2,430.00 | 2,460.00 | 2,330.53 | 1,800 |
| Aug 6, 2024 | 2,460.00 | 2,500.00 | 2,430.00 | 2,440.00 | 2,311.58 | 954 |
| Aug 5, 2024 | 2,470.00 | 2,485.00 | 2,360.00 | 2,430.00 | 2,302.11 | 2,204 |
| Aug 2, 2024 | 2,500.00 | 2,585.00 | 2,480.00 | 2,520.00 | 2,387.37 | 1,324 |
| Aug 1, 2024 | 2,610.00 | 2,660.00 | 2,520.00 | 2,545.00 | 2,411.05 | 927 |
| Jul 31, 2024 | 2,560.00 | 2,650.00 | 2,560.00 | 2,650.00 | 2,510.53 | 2,825 |
| Jul 30, 2024 | 2,565.00 | 2,575.00 | 2,510.00 | 2,560.00 | 2,425.26 | 1,616 |
| Jul 29, 2024 | 2,550.00 | 2,580.00 | 2,495.00 | 2,560.00 | 2,425.26 | 1,438 |
| Jul 26, 2024 | 2,470.00 | 2,595.00 | 2,445.00 | 2,550.00 | 2,415.79 | 2,393 |
| Jul 25, 2024 | 2,405.00 | 2,480.00 | 2,405.00 | 2,470.00 | 2,340.00 | 2,278 |
| Jul 24, 2024 | 2,470.00 | 2,500.00 | 2,420.00 | 2,480.00 | 2,349.47 | 1,241 |
| Jul 23, 2024 | 2,495.00 | 2,500.00 | 2,430.00 | 2,490.00 | 2,358.95 | 1,052 |
| Jul 22, 2024 | 2,465.00 | 2,500.00 | 2,465.00 | 2,500.00 | 2,368.42 | 1,340 |
| Jul 19, 2024 | 2,400.00 | 2,480.00 | 2,390.00 | 2,450.00 | 2,321.05 | 1,475 |
| Jul 18, 2024 | 2,390.00 | 2,465.00 | 2,365.00 | 2,450.00 | 2,321.05 | 5,438 |
| Jul 17, 2024 | 2,450.00 | 2,475.00 | 2,360.00 | 2,400.00 | 2,273.68 | 2,065 |
| Jul 16, 2024 | 2,515.00 | 2,550.00 | 2,435.00 | 2,450.00 | 2,321.05 | 1,530 |
| Jul 15, 2024 | 2,490.00 | 2,580.00 | 2,350.00 | 2,500.00 | 2,368.42 | 9,224 |
| Jul 12, 2024 | 2,530.00 | 2,540.00 | 2,460.00 | 2,465.00 | 2,335.26 | 4,028 |
| Jul 11, 2024 | 2,620.00 | 2,620.00 | 2,510.00 | 2,540.00 | 2,406.32 | 3,302 |
| Jul 10, 2024 | 2,695.00 | 2,700.00 | 2,620.00 | 2,620.00 | 2,482.11 | 888 |
| Jul 9, 2024 | 2,725.00 | 2,730.00 | 2,655.00 | 2,680.00 | 2,538.95 | 1,823 |
| Jul 8, 2024 | 2,640.00 | 2,750.00 | 2,625.00 | 2,740.00 | 2,595.79 | 1,960 |
| Jul 5, 2024 | 2,690.00 | 2,720.00 | 2,620.00 | 2,640.00 | 2,501.05 | 1,380 |
| Jul 4, 2024 | 2,580.00 | 2,690.00 | 2,565.00 | 2,685.00 | 2,543.68 | 1,779 |
| Jul 3, 2024 | 2,580.00 | 2,630.00 | 2,555.00 | 2,580.00 | 2,444.21 | 13,191 |
| Jul 2, 2024 | 2,765.00 | 2,765.00 | 2,555.00 | 2,640.00 | 2,501.05 | 9,483 |
| Jul 1, 2024 | 2,900.00 | 2,900.00 | 2,855.00 | 2,860.00 | 2,709.47 | 1,619 |
| Jun 28, 2024 | 2,890.00 | 2,900.00 | 2,870.00 | 2,900.00 | 2,747.37 | 246 |
| Jun 27, 2024 | 2,925.00 | 2,925.00 | 2,865.00 | 2,885.00 | 2,733.16 | 544 |
| Jun 26, 2024 | 2,905.00 | 2,945.00 | 2,895.00 | 2,920.00 | 2,766.32 | 607 |
| Jun 25, 2024 | 2,880.00 | 2,920.00 | 2,865.00 | 2,900.00 | 2,747.37 | 1,895 |
| Jun 24, 2024 | 2,890.00 | 2,930.00 | 2,830.00 | 2,890.00 | 2,737.89 | 1,319 |
| Jun 21, 2024 | 2,850.00 | 2,920.00 | 2,815.00 | 2,890.00 | 2,737.89 | 5,188 |
| Jun 20, 2024 | 2,870.00 | 2,945.00 | 2,845.00 | 2,850.00 | 2,700.00 | 5,025 |
| Jun 19, 2024 | 2,850.00 | 2,875.00 | 2,830.00 | 2,860.00 | 2,709.47 | 1,507 |
| Jun 18, 2024 | 2,820.00 | 2,875.00 | 2,805.00 | 2,850.00 | 2,700.00 | 1,568 |
| Jun 17, 2024 | 2,770.00 | 2,870.00 | 2,755.00 | 2,850.00 | 2,700.00 | 1,430 |
| Jun 14, 2024 | 2,820.00 | 2,820.00 | 2,730.00 | 2,790.00 | 2,643.16 | 2,134 |
| Jun 13, 2024 | 2,870.00 | 2,875.00 | 2,815.00 | 2,820.00 | 2,671.58 | 484 |
| Jun 12, 2024 | 2,850.00 | 2,905.00 | 2,830.00 | 2,870.00 | 2,718.95 | 1,353 |
| Jun 11, 2024 | 2,880.00 | 2,880.00 | 2,815.00 | 2,830.00 | 2,681.05 | 1,137 |
| Jun 10, 2024 | 2,855.00 | 2,885.00 | 2,820.00 | 2,870.00 | 2,718.95 | 414 |
| Jun 7, 2024 | 2,875.00 | 2,895.00 | 2,840.00 | 2,865.00 | 2,714.21 | 836 |
| Jun 6, 2024 | 2,925.00 | 2,945.00 | 2,840.00 | 2,895.00 | 2,742.63 | 1,994 |
| Jun 5, 2024 | 2,890.00 | 2,945.00 | 2,840.00 | 2,945.00 | 2,790.00 | 835 |
| Jun 4, 2024 | 2,915.00 | 2,915.00 | 2,835.00 | 2,890.00 | 2,737.89 | 363 |
| Jun 3, 2024 | 2,915.00 | 2,945.00 | 2,910.00 | 2,920.00 | 2,766.32 | 348 |
| May 31, 2024 | 2,850.00 | 2,920.00 | 2,810.00 | 2,915.00 | 2,761.58 | 1,318 |
| May 29, 2024 | 2,930.00 | 2,960.00 | 2,820.00 | 2,850.00 | 2,700.00 | 734 |
| May 28, 2024 | 2,990.00 | 3,050.00 | 2,915.00 | 2,935.00 | 2,780.53 | 3,122 |
| May 27, 2024 | 3,015.00 | 3,050.00 | 2,995.00 | 3,015.00 | 2,856.32 | 2,225 |
| May 24, 2024 | 2,960.00 | 3,020.00 | 2,950.00 | 3,020.00 | 2,861.05 | 2,048 |
| May 23, 2024 | 2,985.00 | 3,030.00 | 2,910.00 | 3,000.00 | 2,842.11 | 1,903 |
| May 22, 2024 | 2,830.00 | 2,990.00 | 2,810.00 | 2,990.00 | 2,832.63 | 4,421 |
| May 21, 2024 | 2,800.00 | 2,910.00 | 2,770.00 | 2,850.00 | 2,700.00 | 2,325 |
| May 20, 2024 | 2,720.00 | 2,830.00 | 2,720.00 | 2,805.00 | 2,657.37 | 1,071 |
| May 17, 2024 | 2,755.00 | 2,765.00 | 2,670.00 | 2,720.00 | 2,576.84 | 1,827 |
| May 16, 2024 | 3,000.00 | 3,020.00 | 2,725.00 | 2,755.00 | 2,610.00 | 28,651 |
| May 15, 2024 | 2,940.00 | 2,975.00 | 2,870.00 | 2,945.00 | 2,790.00 | 1,239 |
| May 14, 2024 | 2,850.00 | 2,940.00 | 2,830.00 | 2,940.00 | 2,785.26 | 1,027 |
| May 13, 2024 | 2,790.00 | 2,880.00 | 2,770.00 | 2,870.00 | 2,718.95 | 1,427 |
| May 10, 2024 | 2,810.00 | 2,870.00 | 2,795.00 | 2,800.00 | 2,652.63 | 889 |
| May 9, 2024 | 2,865.00 | 2,910.00 | 2,830.00 | 2,830.00 | 2,681.05 | 592 |
| May 8, 2024 | 2,860.00 | 2,945.00 | 2,845.00 | 2,850.00 | 2,700.00 | 1,848 |
| May 7, 2024 | 2,860.00 | 2,930.00 | 2,835.00 | 2,900.00 | 2,747.37 | 1,121 |
| May 6, 2024 | 2,765.00 | 2,880.00 | 2,740.00 | 2,880.00 | 2,728.42 | 648 |
| May 2, 2024 | 2,765.00 | 2,790.00 | 2,740.00 | 2,740.00 | 2,595.79 | 261 |
| Apr 30, 2024 | 2,785.00 | 2,795.00 | 2,700.00 | 2,760.00 | 2,614.74 | 2,016 |
| Apr 29, 2024 | 2,730.00 | 2,785.00 | 2,725.00 | 2,780.00 | 2,633.68 | 1,198 |
| Apr 26, 2024 | 2,690.00 | 2,765.00 | 2,690.00 | 2,730.00 | 2,586.32 | 1,284 |
| Apr 25, 2024 | 2,715.00 | 2,770.00 | 2,680.00 | 2,710.00 | 2,567.37 | 1,697 |
| Apr 24, 2024 | 2,720.00 | 2,770.00 | 2,695.00 | 2,750.00 | 2,605.26 | 985 |
| Apr 23, 2024 | 2,765.00 | 2,765.00 | 2,665.00 | 2,685.00 | 2,543.68 | 2,216 |
| Apr 22, 2024 | 2,785.00 | 2,830.00 | 2,700.00 | 2,745.00 | 2,600.53 | 1,935 |
| Apr 19, 2024 | 2,785.00 | 2,850.00 | 2,745.00 | 2,760.00 | 2,614.74 | 677 |
| Apr 18, 2024 | 2,765.00 | 2,835.00 | 2,705.00 | 2,785.00 | 2,638.42 | 1,845 |
| Apr 17, 2024 | 2,685.00 | 2,770.00 | 2,675.00 | 2,730.00 | 2,586.32 | 4,416 |
| Apr 16, 2024 | 2,760.00 | 2,825.00 | 2,670.00 | 2,700.00 | 2,557.89 | 4,495 |
| Apr 15, 2024 | 2,750.00 | 2,830.00 | 2,740.00 | 2,780.00 | 2,633.68 | 2,708 |
| Apr 12, 2024 | 2,760.00 | 2,845.00 | 2,735.00 | 2,760.00 | 2,614.74 | 1,635 |
| Apr 11, 2024 | 2,800.00 | 2,800.00 | 2,745.00 | 2,765.00 | 2,619.47 | 552 |
| Apr 10, 2024 | 2,770.00 | 2,810.00 | 2,740.00 | 2,795.00 | 2,647.89 | 1,093 |
| Apr 9, 2024 | 2,870.00 | 2,930.00 | 2,765.00 | 2,765.00 | 2,619.47 | 5,180 |
| Apr 8, 2024 | 2,845.00 | 2,930.00 | 2,830.00 | 2,900.00 | 2,747.37 | 1,321 |
| Apr 5, 2024 | 2,900.00 | 2,900.00 | 2,820.00 | 2,830.00 | 2,681.05 | 2,697 |
| Apr 4, 2024 | 2,860.00 | 2,975.00 | 2,860.00 | 2,920.00 | 2,766.32 | 2,499 |
| Apr 3, 2024 | 2,880.00 | 2,910.00 | 2,840.00 | 2,880.00 | 2,728.42 | 6,466 |
| Apr 2, 2024 | 2,820.00 | 2,900.00 | 2,810.00 | 2,885.00 | 2,733.16 | 2,725 |
| Mar 28, 2024 | 2,700.00 | 2,830.00 | 2,660.00 | 2,830.00 | 2,681.05 | 2,085 |
| Mar 27, 2024 | 2,620.00 | 2,700.00 | 2,610.00 | 2,690.00 | 2,548.42 | 1,922 |
| Mar 26, 2024 | 2,700.00 | 2,700.00 | 2,620.00 | 2,650.00 | 2,510.53 | 2,157 |
| Mar 25, 2024 | 2,690.00 | 2,800.00 | 2,570.00 | 2,710.00 | 2,567.37 | 10,255 |
| Mar 22, 2024 | 2,660.00 | 2,750.00 | 2,620.00 | 2,740.00 | 2,595.79 | 5,160 |
| Mar 21, 2024 | 2,700.00 | 2,700.00 | 2,530.00 | 2,670.00 | 2,529.47 | 10,099 |
| Mar 20, 2024 | 2,630.00 | 2,640.00 | 2,560.00 | 2,630.00 | 2,491.58 | 3,982 |
| Mar 19, 2024 | 2,550.00 | 2,700.00 | 2,500.00 | 2,660.00 | 2,520.00 | 5,951 |
| Mar 18, 2024 | 2,510.00 | 2,530.00 | 2,460.00 | 2,500.00 | 2,368.42 | 1,045 |
| Mar 15, 2024 | 2,510.00 | 2,570.00 | 2,420.00 | 2,480.00 | 2,349.47 | 55,526 |
| Mar 14, 2024 | 2,530.00 | 2,570.00 | 2,500.00 | 2,530.00 | 2,396.84 | 2,314 |
| Mar 13, 2024 | 2,480.00 | 2,570.00 | 2,460.00 | 2,530.00 | 2,396.84 | 3,242 |
| Mar 12, 2024 | 2,420.00 | 2,470.00 | 2,420.00 | 2,450.00 | 2,321.05 | 6,454 |
| Mar 11, 2024 | 2,540.00 | 2,570.00 | 2,400.00 | 2,400.00 | 2,273.68 | 2,959 |
| Mar 8, 2024 | 2,530.00 | 2,580.00 | 2,480.00 | 2,540.00 | 2,406.32 | 3,652 |
| Mar 7, 2024 | 2,540.00 | 2,540.00 | 2,490.00 | 2,530.00 | 2,396.84 | 3,784 |
| Mar 6, 2024 | 2,510.00 | 2,530.00 | 2,460.00 | 2,500.00 | 2,368.42 | 5,153 |
| Mar 5, 2024 | 2,420.00 | 2,550.00 | 2,400.00 | 2,510.00 | 2,377.89 | 3,274 |
| Mar 4, 2024 | 2,420.00 | 2,470.00 | 2,410.00 | 2,430.00 | 2,302.11 | 2,889 |
| Mar 1, 2024 | 2,350.00 | 2,450.00 | 2,350.00 | 2,420.00 | 2,292.63 | 2,576 |
| Feb 29, 2024 | 2,300.00 | 2,360.00 | 2,280.00 | 2,340.00 | 2,216.84 | 1,068 |
| Feb 28, 2024 | 2,310.00 | 2,340.00 | 2,270.00 | 2,290.00 | 2,169.47 | 1,889 |
| Feb 27, 2024 | 2,320.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,178.95 | 1,977 |
| Feb 26, 2024 | 2,310.00 | 2,370.00 | 2,300.00 | 2,320.00 | 2,197.89 | 1,553 |
| Feb 23, 2024 | 2,310.00 | 2,360.00 | 2,310.00 | 2,330.00 | 2,207.37 | 2,285 |
| Feb 22, 2024 | 2,310.00 | 2,350.00 | 2,280.00 | 2,300.00 | 2,178.95 | 5,787 |
| Feb 21, 2024 | 2,340.00 | 2,350.00 | 2,260.00 | 2,300.00 | 2,178.95 | 6,562 |
| Feb 20, 2024 | 2,360.00 | 2,380.00 | 2,340.00 | 2,340.00 | 2,216.84 | 1,834 |
| Feb 19, 2024 | 2,330.00 | 2,370.00 | 2,290.00 | 2,370.00 | 2,245.26 | 3,066 |
| Feb 16, 2024 | 2,180.00 | 2,380.00 | 2,180.00 | 2,350.00 | 2,226.32 | 5,709 |
| Feb 15, 2024 | 2,240.00 | 2,240.00 | 2,170.00 | 2,170.00 | 2,055.79 | 1,831 |
| Feb 14, 2024 | 2,230.00 | 2,260.00 | 2,220.00 | 2,250.00 | 2,131.58 | 1,219 |
| Feb 13, 2024 | 2,260.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,131.58 | 1,100 |
| Feb 12, 2024 | 2,290.00 | 2,290.00 | 2,210.00 | 2,270.00 | 2,150.53 | 1,098 |
| Feb 9, 2024 | 2,290.00 | 2,290.00 | 2,230.00 | 2,290.00 | 2,169.47 | 1,193 |
| Feb 8, 2024 | 2,290.00 | 2,290.00 | 2,260.00 | 2,280.00 | 2,160.00 | 1,044 |
| Feb 7, 2024 | 2,250.00 | 2,280.00 | 2,230.00 | 2,280.00 | 2,160.00 | 635 |
| Feb 6, 2024 | 2,260.00 | 2,270.00 | 2,220.00 | 2,250.00 | 2,131.58 | 1,660 |
| Feb 5, 2024 | 2,250.00 | 2,350.00 | 2,250.00 | 2,270.00 | 2,150.53 | 1,844 |
| Feb 2, 2024 | 2,250.00 | 2,320.00 | 2,230.00 | 2,270.00 | 2,150.53 | 3,520 |
| Feb 1, 2024 | 2,240.00 | 2,250.00 | 2,200.00 | 2,240.00 | 2,122.11 | 6,379 |
| Jan 31, 2024 | 2,200.00 | 2,240.00 | 2,170.00 | 2,220.00 | 2,103.16 | 1,229 |
| Jan 30, 2024 | 2,180.00 | 2,190.00 | 2,160.00 | 2,190.00 | 2,074.74 | 291 |
| Jan 29, 2024 | 2,200.00 | 2,200.00 | 2,170.00 | 2,170.00 | 2,055.79 | 351 |
| Jan 26, 2024 | 2,230.00 | 2,230.00 | 2,160.00 | 2,190.00 | 2,074.74 | 1,246 |
| Jan 25, 2024 | 2,190.00 | 2,240.00 | 2,170.00 | 2,230.00 | 2,112.63 | 1,311 |
| Jan 24, 2024 | 2,260.00 | 2,260.00 | 2,180.00 | 2,180.00 | 2,065.26 | 4,326 |
| Jan 23, 2024 | 2,250.00 | 2,250.00 | 2,200.00 | 2,220.00 | 2,103.16 | 780 |
| Jan 22, 2024 | 2,260.00 | 2,260.00 | 2,230.00 | 2,250.00 | 2,131.58 | 474 |
| Jan 19, 2024 | 2,210.00 | 2,290.00 | 2,200.00 | 2,230.00 | 2,112.63 | 1,317 |
| Jan 18, 2024 | 2,130.00 | 2,250.00 | 2,110.00 | 2,200.00 | 2,084.21 | 1,564 |
| Jan 17, 2024 | 2,130.00 | 2,140.00 | 2,090.00 | 2,110.00 | 1,998.95 | 1,651 |
| Jan 16, 2024 | 2,150.00 | 2,170.00 | 2,090.00 | 2,140.00 | 2,027.37 | 1,815 |
| Jan 15, 2024 | 2,210.00 | 2,210.00 | 2,140.00 | 2,160.00 | 2,046.32 | 809 |
| Jan 12, 2024 | 2,150.00 | 2,240.00 | 2,110.00 | 2,200.00 | 2,084.21 | 1,013 |
| Jan 11, 2024 | 2,160.00 | 2,190.00 | 2,110.00 | 2,150.00 | 2,036.84 | 1,523 |
| Jan 10, 2024 | 2,130.00 | 2,230.00 | 2,120.00 | 2,140.00 | 2,027.37 | 1,488 |
Related Tickers
7841.T Endo Manufacturing Co., Ltd.
1,267.00
-0.94%
S85.SI Straco Corporation Limited
0.4500
0.00%
ICE.TO Canlan Ice Sports Corp.
3.9000
0.00%
9166.T GENDA Inc.
2,671.00
-1.80%
LEAT Leatt Corporation
7.17
+0.99%
TIBN.SW Bergbahnen Engelberg-Trübsee-Titlis AG
39.50
-0.25%
MIPS.ST Mips AB (publ)
487.00
-0.65%
XPOF Xponential Fitness, Inc.
14.95
+1.84%
JAKK JAKKS Pacific, Inc.
27.73
-2.50%
GAW.L Games Workshop Group PLC
13,450.00
+0.37%