Stockholm - Delayed Quote SEK
Bonesupport Holding AB (publ) (BONEX.ST)
253.20
-8.40
(-3.21%)
At close: June 13 at 5:29:48 PM GMT+2
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 258.00 | 260.00 | 250.40 | 253.20 | 253.20 | 319,777 |
| Jun 12, 2025 | 266.40 | 267.60 | 261.40 | 261.60 | 261.60 | 207,189 |
| Jun 11, 2025 | 268.60 | 270.40 | 264.80 | 264.80 | 264.80 | 114,982 |
| Jun 10, 2025 | 274.40 | 277.00 | 268.00 | 268.00 | 268.00 | 427,119 |
| Jun 9, 2025 | 270.00 | 275.80 | 270.00 | 274.20 | 274.20 | 416,867 |
| Jun 5, 2025 | 255.20 | 270.00 | 253.40 | 268.40 | 268.40 | 338,615 |
| Jun 4, 2025 | 253.00 | 258.60 | 252.40 | 256.00 | 256.00 | 210,228 |
| Jun 3, 2025 | 246.20 | 253.60 | 244.00 | 253.00 | 253.00 | 275,906 |
| Jun 2, 2025 | 250.20 | 254.00 | 244.00 | 246.40 | 246.40 | 274,017 |
| May 30, 2025 | 253.00 | 255.80 | 246.40 | 254.20 | 254.20 | 519,590 |
| May 28, 2025 | 254.40 | 258.00 | 251.60 | 255.00 | 255.00 | 150,692 |
| May 27, 2025 | 258.80 | 265.00 | 250.20 | 254.00 | 254.00 | 437,314 |
| May 26, 2025 | 264.80 | 270.60 | 264.00 | 268.80 | 268.80 | 179,057 |
| May 23, 2025 | 264.80 | 271.20 | 255.80 | 263.80 | 263.80 | 252,795 |
| May 22, 2025 | 280.60 | 280.60 | 263.60 | 264.00 | 264.00 | 189,741 |
| May 21, 2025 | 280.00 | 283.80 | 277.60 | 281.00 | 281.00 | 91,087 |
| May 20, 2025 | 280.20 | 285.40 | 277.60 | 280.60 | 280.60 | 110,578 |
| May 19, 2025 | 283.00 | 283.00 | 276.00 | 279.20 | 279.20 | 109,788 |
| May 16, 2025 | 286.40 | 286.40 | 281.80 | 285.20 | 285.20 | 109,099 |
| May 15, 2025 | 279.80 | 286.40 | 278.40 | 284.60 | 284.60 | 235,004 |
| May 14, 2025 | 280.00 | 284.00 | 273.80 | 279.80 | 279.80 | 194,230 |
| May 13, 2025 | 295.00 | 295.80 | 281.40 | 281.60 | 281.60 | 202,112 |
| May 12, 2025 | 284.60 | 295.00 | 259.80 | 295.00 | 295.00 | 424,199 |
| May 9, 2025 | 289.60 | 298.40 | 287.80 | 288.80 | 288.80 | 164,946 |
| May 8, 2025 | 300.00 | 300.20 | 289.80 | 290.00 | 290.00 | 200,669 |
| May 7, 2025 | 300.00 | 303.20 | 297.20 | 298.60 | 298.60 | 94,508 |
| May 6, 2025 | 317.40 | 317.40 | 300.00 | 300.20 | 300.20 | 81,210 |
| May 5, 2025 | 309.80 | 316.40 | 306.80 | 316.00 | 316.00 | 92,311 |
| May 2, 2025 | 316.00 | 320.40 | 307.20 | 310.00 | 310.00 | 128,581 |
| Apr 30, 2025 | 300.00 | 316.20 | 300.00 | 315.80 | 315.80 | 122,701 |
| Apr 29, 2025 | 298.40 | 302.80 | 297.60 | 299.00 | 299.00 | 135,371 |
| Apr 28, 2025 | 307.00 | 307.80 | 296.00 | 299.00 | 299.00 | 444,457 |
| Apr 25, 2025 | 306.40 | 318.40 | 293.40 | 317.40 | 317.40 | 209,796 |
| Apr 24, 2025 | 300.00 | 324.00 | 294.80 | 306.40 | 306.40 | 308,551 |
| Apr 23, 2025 | 317.80 | 319.80 | 308.60 | 317.40 | 317.40 | 143,969 |
| Apr 22, 2025 | 308.80 | 311.60 | 299.00 | 311.20 | 311.20 | 71,249 |
| Apr 17, 2025 | 317.00 | 317.00 | 307.00 | 309.40 | 309.40 | 61,354 |
| Apr 16, 2025 | 318.00 | 318.20 | 311.60 | 317.20 | 317.20 | 72,140 |
| Apr 15, 2025 | 308.60 | 319.60 | 306.00 | 318.80 | 318.80 | 105,030 |
| Apr 14, 2025 | 298.40 | 309.20 | 295.20 | 309.20 | 309.20 | 101,903 |
| Apr 11, 2025 | 296.00 | 296.80 | 278.80 | 291.60 | 291.60 | 227,148 |
| Apr 10, 2025 | 311.00 | 321.60 | 296.80 | 298.60 | 298.60 | 257,530 |
| Apr 9, 2025 | 301.00 | 303.20 | 283.80 | 288.60 | 288.60 | 308,613 |
| Apr 8, 2025 | 300.00 | 312.80 | 300.00 | 311.40 | 311.40 | 101,821 |
| Apr 7, 2025 | 285.00 | 311.00 | 278.00 | 296.20 | 296.20 | 259,740 |
| Apr 4, 2025 | 316.20 | 316.80 | 304.00 | 309.40 | 309.40 | 153,059 |
| Apr 3, 2025 | 308.20 | 322.00 | 307.20 | 316.40 | 316.40 | 117,676 |
| Apr 2, 2025 | 305.40 | 317.40 | 301.80 | 317.40 | 317.40 | 172,482 |
| Apr 1, 2025 | 298.00 | 314.00 | 294.00 | 314.00 | 314.00 | 214,072 |
| Mar 31, 2025 | 294.80 | 294.80 | 287.80 | 294.00 | 294.00 | 139,964 |
| Mar 28, 2025 | 300.40 | 300.40 | 295.00 | 299.60 | 299.60 | 82,375 |
| Mar 27, 2025 | 300.60 | 305.40 | 293.60 | 300.60 | 300.60 | 185,299 |
| Mar 26, 2025 | 321.80 | 323.00 | 300.80 | 302.00 | 302.00 | 210,820 |
| Mar 25, 2025 | 329.20 | 332.00 | 321.40 | 322.20 | 322.20 | 67,081 |
| Mar 24, 2025 | 332.20 | 337.00 | 324.40 | 329.20 | 329.20 | 78,719 |
| Mar 21, 2025 | 327.40 | 331.80 | 322.20 | 331.80 | 331.80 | 225,531 |
| Mar 20, 2025 | 328.80 | 331.80 | 324.60 | 329.20 | 329.20 | 58,761 |
| Mar 19, 2025 | 321.60 | 330.20 | 320.40 | 329.80 | 329.80 | 144,147 |
| Mar 18, 2025 | 329.00 | 331.80 | 321.00 | 323.40 | 323.40 | 68,669 |
| Mar 17, 2025 | 341.00 | 341.60 | 322.00 | 328.00 | 328.00 | 176,772 |
| Mar 14, 2025 | 326.20 | 341.60 | 326.20 | 341.00 | 341.00 | 92,141 |
| Mar 13, 2025 | 327.40 | 331.20 | 321.00 | 325.80 | 325.80 | 93,543 |
| Mar 12, 2025 | 319.00 | 333.40 | 318.80 | 326.20 | 326.20 | 171,957 |
| Mar 11, 2025 | 315.00 | 320.80 | 311.00 | 315.80 | 315.80 | 199,445 |
| Mar 10, 2025 | 330.60 | 330.60 | 318.00 | 318.00 | 318.00 | 153,741 |
| Mar 7, 2025 | 334.00 | 338.00 | 316.80 | 331.20 | 331.20 | 222,553 |
| Mar 6, 2025 | 353.80 | 354.20 | 334.00 | 334.80 | 334.80 | 197,631 |
| Mar 5, 2025 | 363.00 | 370.00 | 350.80 | 350.80 | 350.80 | 199,963 |
| Mar 4, 2025 | 378.00 | 378.00 | 355.40 | 361.20 | 361.20 | 271,444 |
| Mar 3, 2025 | 385.60 | 390.60 | 380.00 | 381.00 | 381.00 | 119,698 |
| Feb 28, 2025 | 399.00 | 402.00 | 383.00 | 385.80 | 385.80 | 367,764 |
| Feb 27, 2025 | 386.20 | 399.80 | 382.20 | 398.80 | 398.80 | 221,161 |
| Feb 26, 2025 | 375.00 | 386.00 | 361.00 | 386.00 | 386.00 | 431,194 |
| Feb 25, 2025 | 359.00 | 394.00 | 357.20 | 382.80 | 382.80 | 847,822 |
| Feb 24, 2025 | 341.00 | 345.00 | 336.60 | 338.40 | 338.40 | 154,280 |
| Feb 21, 2025 | 342.80 | 349.20 | 335.60 | 339.80 | 339.80 | 149,965 |
| Feb 20, 2025 | 343.00 | 346.00 | 337.00 | 345.00 | 345.00 | 67,230 |
| Feb 19, 2025 | 346.40 | 353.80 | 339.60 | 343.40 | 343.40 | 112,148 |
| Feb 18, 2025 | 338.00 | 348.00 | 336.00 | 346.60 | 346.60 | 103,946 |
| Feb 17, 2025 | 329.60 | 339.20 | 325.60 | 338.00 | 338.00 | 157,295 |
| Feb 14, 2025 | 335.20 | 336.40 | 329.60 | 329.60 | 329.60 | 154,977 |
| Feb 13, 2025 | 344.80 | 345.00 | 329.20 | 337.80 | 337.80 | 274,943 |
| Feb 12, 2025 | 356.00 | 356.40 | 344.80 | 344.80 | 344.80 | 95,415 |
| Feb 11, 2025 | 354.40 | 359.20 | 351.60 | 355.00 | 355.00 | 53,358 |
| Feb 10, 2025 | 357.60 | 361.60 | 354.20 | 354.80 | 354.80 | 56,430 |
| Feb 7, 2025 | 362.20 | 363.60 | 355.00 | 357.60 | 357.60 | 57,117 |
| Feb 6, 2025 | 365.00 | 367.20 | 361.40 | 363.00 | 363.00 | 81,447 |
| Feb 5, 2025 | 352.60 | 365.00 | 352.60 | 365.00 | 365.00 | 131,288 |
| Feb 4, 2025 | 347.80 | 348.80 | 343.20 | 347.00 | 347.00 | 67,309 |
| Feb 3, 2025 | 338.60 | 350.00 | 334.00 | 347.80 | 347.80 | 126,487 |
| Jan 31, 2025 | 346.40 | 349.60 | 344.00 | 348.40 | 348.40 | 89,022 |
| Jan 30, 2025 | 337.60 | 346.80 | 335.00 | 343.80 | 343.80 | 93,192 |
| Jan 29, 2025 | 340.60 | 347.20 | 334.40 | 339.00 | 339.00 | 143,300 |
| Jan 28, 2025 | 339.40 | 345.00 | 338.20 | 340.40 | 340.40 | 132,251 |
| Jan 27, 2025 | 339.80 | 341.00 | 326.20 | 339.40 | 339.40 | 309,566 |
| Jan 24, 2025 | 354.20 | 356.20 | 326.20 | 342.60 | 342.60 | 789,722 |
| Jan 23, 2025 | 371.00 | 371.00 | 351.00 | 355.00 | 355.00 | 249,510 |
| Jan 22, 2025 | 378.60 | 380.00 | 369.80 | 373.40 | 373.40 | 105,655 |
| Jan 21, 2025 | 376.00 | 380.80 | 374.00 | 377.00 | 377.00 | 61,038 |
| Jan 20, 2025 | 373.40 | 381.20 | 370.20 | 374.80 | 374.80 | 73,831 |
| Jan 17, 2025 | 378.20 | 384.00 | 367.20 | 373.40 | 373.40 | 203,925 |
| Jan 16, 2025 | 369.60 | 381.00 | 368.80 | 377.20 | 377.20 | 152,627 |
| Jan 15, 2025 | 368.00 | 370.20 | 364.60 | 368.80 | 368.80 | 128,031 |
| Jan 14, 2025 | 376.80 | 377.20 | 368.60 | 370.00 | 370.00 | 123,907 |
| Jan 13, 2025 | 381.00 | 386.00 | 374.40 | 374.80 | 374.80 | 93,572 |
| Jan 10, 2025 | 364.80 | 382.80 | 356.60 | 378.20 | 378.20 | 348,667 |
| Jan 9, 2025 | 395.20 | 395.20 | 361.60 | 366.00 | 366.00 | 346,944 |
| Jan 8, 2025 | 398.00 | 405.80 | 391.20 | 395.20 | 395.20 | 173,532 |
| Jan 7, 2025 | 396.00 | 401.00 | 385.80 | 398.60 | 398.60 | 208,446 |
| Jan 3, 2025 | 399.60 | 402.00 | 396.00 | 400.20 | 400.20 | 68,269 |
| Jan 2, 2025 | 390.20 | 401.20 | 390.20 | 398.60 | 398.60 | 132,405 |
| Dec 30, 2024 | 395.00 | 395.00 | 385.00 | 386.80 | 386.80 | 91,862 |
| Dec 27, 2024 | 389.60 | 397.40 | 389.60 | 395.00 | 395.00 | 106,616 |
| Dec 23, 2024 | 381.40 | 389.60 | 378.40 | 387.00 | 387.00 | 84,575 |
| Dec 20, 2024 | 380.40 | 384.20 | 362.60 | 382.00 | 382.00 | 364,572 |
| Dec 19, 2024 | 378.20 | 384.20 | 372.00 | 380.40 | 380.40 | 170,971 |
| Dec 18, 2024 | 376.60 | 384.40 | 371.20 | 382.80 | 382.80 | 197,647 |
| Dec 17, 2024 | 367.00 | 377.20 | 362.00 | 375.20 | 375.20 | 202,167 |
| Dec 16, 2024 | 355.80 | 367.40 | 355.80 | 366.60 | 366.60 | 108,840 |
| Dec 13, 2024 | 347.80 | 364.40 | 346.20 | 353.60 | 353.60 | 119,314 |
| Dec 12, 2024 | 344.60 | 349.40 | 340.80 | 345.40 | 345.40 | 63,859 |
| Dec 11, 2024 | 350.40 | 351.60 | 339.20 | 346.00 | 346.00 | 109,019 |
| Dec 10, 2024 | 350.00 | 352.20 | 346.20 | 350.40 | 350.40 | 116,090 |
| Dec 9, 2024 | 359.60 | 362.60 | 348.00 | 350.20 | 350.20 | 92,783 |
| Dec 6, 2024 | 355.80 | 360.40 | 351.00 | 359.20 | 359.20 | 91,082 |
| Dec 5, 2024 | 357.00 | 358.20 | 345.20 | 355.80 | 355.80 | 153,110 |
| Dec 4, 2024 | 360.40 | 361.80 | 355.40 | 357.00 | 357.00 | 141,099 |
| Dec 3, 2024 | 369.60 | 373.60 | 350.00 | 360.40 | 360.40 | 156,774 |
| Dec 2, 2024 | 368.80 | 371.00 | 363.60 | 369.60 | 369.60 | 143,066 |
| Nov 29, 2024 | 369.20 | 374.80 | 366.40 | 366.40 | 366.40 | 217,963 |
| Nov 28, 2024 | 371.80 | 372.60 | 365.60 | 370.00 | 370.00 | 49,874 |
| Nov 27, 2024 | 368.00 | 372.20 | 365.00 | 371.80 | 371.80 | 52,680 |
| Nov 26, 2024 | 368.60 | 371.20 | 363.20 | 368.80 | 368.80 | 68,289 |
| Nov 25, 2024 | 360.40 | 371.60 | 360.40 | 370.20 | 370.20 | 376,456 |
| Nov 22, 2024 | 346.20 | 361.00 | 346.20 | 360.00 | 360.00 | 121,468 |
| Nov 21, 2024 | 339.20 | 346.40 | 339.00 | 346.00 | 346.00 | 314,253 |
| Nov 20, 2024 | 339.60 | 348.00 | 339.00 | 339.20 | 339.20 | 92,452 |
| Nov 19, 2024 | 347.80 | 349.60 | 331.60 | 335.20 | 335.20 | 198,512 |
| Nov 18, 2024 | 354.60 | 356.20 | 345.60 | 347.20 | 347.20 | 83,542 |
| Nov 15, 2024 | 356.20 | 363.00 | 353.00 | 354.60 | 354.60 | 100,375 |
| Nov 14, 2024 | 348.40 | 360.20 | 348.40 | 360.20 | 360.20 | 72,899 |
| Nov 13, 2024 | 353.80 | 358.80 | 347.20 | 348.40 | 348.40 | 69,945 |
| Nov 12, 2024 | 358.80 | 363.40 | 352.40 | 353.80 | 353.80 | 85,723 |
| Nov 11, 2024 | 360.00 | 367.60 | 356.60 | 358.80 | 358.80 | 133,818 |
| Nov 8, 2024 | 349.20 | 360.00 | 345.40 | 359.80 | 359.80 | 247,472 |
| Nov 7, 2024 | 341.80 | 351.40 | 340.40 | 348.20 | 348.20 | 84,194 |
| Nov 6, 2024 | 342.00 | 350.80 | 338.20 | 341.40 | 341.40 | 124,197 |
| Nov 5, 2024 | 327.00 | 339.00 | 326.40 | 338.00 | 338.00 | 122,320 |
| Nov 4, 2024 | 335.00 | 335.00 | 327.60 | 329.60 | 329.60 | 99,484 |
| Nov 1, 2024 | 335.00 | 339.00 | 335.00 | 336.40 | 336.40 | 34,325 |
| Oct 31, 2024 | 341.80 | 342.40 | 334.40 | 335.00 | 335.00 | 111,419 |
| Oct 30, 2024 | 347.60 | 347.60 | 335.80 | 341.80 | 341.80 | 152,278 |
| Oct 29, 2024 | 336.00 | 357.00 | 336.00 | 347.60 | 347.60 | 533,206 |
| Oct 28, 2024 | 341.80 | 345.60 | 316.00 | 323.20 | 323.20 | 406,530 |
| Oct 25, 2024 | 341.00 | 352.40 | 338.00 | 340.00 | 340.00 | 420,914 |
| Oct 24, 2024 | 340.00 | 346.00 | 332.20 | 340.40 | 340.40 | 129,348 |
| Oct 23, 2024 | 333.60 | 341.80 | 328.00 | 338.00 | 338.00 | 324,205 |
| Oct 22, 2024 | 343.00 | 345.00 | 328.40 | 330.00 | 330.00 | 153,291 |
| Oct 21, 2024 | 339.00 | 345.60 | 337.80 | 342.80 | 342.80 | 118,408 |
| Oct 18, 2024 | 338.00 | 341.40 | 331.20 | 337.20 | 337.20 | 126,963 |
| Oct 17, 2024 | 331.00 | 338.00 | 328.20 | 337.60 | 337.60 | 91,070 |
| Oct 16, 2024 | 328.40 | 332.40 | 324.60 | 331.00 | 331.00 | 61,387 |
| Oct 15, 2024 | 328.60 | 336.00 | 324.60 | 328.40 | 328.40 | 107,006 |
| Oct 14, 2024 | 333.00 | 337.20 | 324.80 | 328.20 | 328.20 | 121,089 |
| Oct 11, 2024 | 320.20 | 336.00 | 318.80 | 333.60 | 333.60 | 152,304 |
| Oct 10, 2024 | 318.80 | 319.20 | 311.00 | 318.40 | 318.40 | 84,880 |
| Oct 9, 2024 | 323.40 | 323.40 | 312.60 | 318.80 | 318.80 | 105,026 |
| Oct 8, 2024 | 310.40 | 315.80 | 308.80 | 314.40 | 314.40 | 68,881 |
| Oct 7, 2024 | 322.40 | 323.80 | 307.80 | 310.20 | 310.20 | 158,772 |
| Oct 4, 2024 | 303.40 | 322.80 | 300.60 | 321.00 | 321.00 | 249,057 |
| Oct 3, 2024 | 303.00 | 308.40 | 299.20 | 302.00 | 302.00 | 73,607 |
| Oct 2, 2024 | 292.20 | 301.40 | 290.40 | 301.20 | 301.20 | 132,258 |
| Oct 1, 2024 | 303.20 | 309.60 | 295.00 | 295.80 | 295.80 | 92,971 |
| Sep 30, 2024 | 299.80 | 308.00 | 299.80 | 305.20 | 305.20 | 119,702 |
| Sep 27, 2024 | 310.00 | 310.20 | 291.00 | 299.80 | 299.80 | 287,922 |
| Sep 26, 2024 | 301.40 | 319.00 | 277.20 | 310.00 | 310.00 | 440,411 |
| Sep 25, 2024 | 294.80 | 300.60 | 290.00 | 296.60 | 296.60 | 112,926 |
| Sep 24, 2024 | 311.60 | 311.60 | 285.60 | 294.80 | 294.80 | 500,753 |
| Sep 23, 2024 | 310.20 | 316.60 | 304.00 | 313.00 | 313.00 | 196,260 |
| Sep 20, 2024 | 305.00 | 315.20 | 305.00 | 310.00 | 310.00 | 2,144,423 |
| Sep 19, 2024 | 330.00 | 331.80 | 301.20 | 303.40 | 303.40 | 423,918 |
| Sep 18, 2024 | 321.60 | 328.60 | 318.20 | 327.20 | 327.20 | 354,893 |
| Sep 17, 2024 | 314.80 | 322.00 | 313.60 | 321.60 | 321.60 | 159,390 |
| Sep 16, 2024 | 312.00 | 315.60 | 309.40 | 314.20 | 314.20 | 103,123 |
| Sep 13, 2024 | 314.40 | 317.80 | 307.40 | 313.00 | 313.00 | 96,931 |
| Sep 12, 2024 | 307.00 | 314.80 | 305.80 | 312.80 | 312.80 | 177,455 |
| Sep 11, 2024 | 308.00 | 308.20 | 297.20 | 301.40 | 301.40 | 429,510 |
| Sep 10, 2024 | 306.00 | 319.20 | 303.80 | 308.00 | 308.00 | 234,350 |
| Sep 9, 2024 | 290.60 | 301.00 | 290.00 | 298.80 | 298.80 | 73,173 |
| Sep 6, 2024 | 297.40 | 299.60 | 288.80 | 288.80 | 288.80 | 85,911 |
| Sep 5, 2024 | 305.60 | 310.60 | 294.00 | 297.40 | 297.40 | 137,010 |
| Sep 4, 2024 | 294.00 | 307.20 | 292.00 | 305.60 | 305.60 | 81,413 |
| Sep 3, 2024 | 303.80 | 308.60 | 297.20 | 298.40 | 298.40 | 75,037 |
| Sep 2, 2024 | 309.60 | 328.60 | 298.60 | 303.00 | 303.00 | 202,695 |
| Aug 30, 2024 | 298.20 | 303.00 | 297.20 | 303.00 | 303.00 | 119,797 |
| Aug 29, 2024 | 294.00 | 299.60 | 294.00 | 298.20 | 298.20 | 47,719 |
| Aug 28, 2024 | 295.00 | 296.40 | 286.80 | 294.00 | 294.00 | 69,966 |
| Aug 27, 2024 | 301.00 | 301.40 | 294.60 | 295.00 | 295.00 | 89,439 |
| Aug 26, 2024 | 295.60 | 303.40 | 292.00 | 298.60 | 298.60 | 220,146 |
| Aug 23, 2024 | 277.00 | 297.80 | 275.60 | 295.60 | 295.60 | 273,896 |
| Aug 22, 2024 | 273.60 | 280.00 | 271.60 | 277.20 | 277.20 | 152,660 |
| Aug 21, 2024 | 275.80 | 281.00 | 272.60 | 273.80 | 273.80 | 51,854 |
| Aug 20, 2024 | 279.40 | 281.80 | 274.20 | 276.20 | 276.20 | 51,889 |
| Aug 19, 2024 | 284.60 | 285.80 | 275.40 | 278.80 | 278.80 | 60,790 |
| Aug 16, 2024 | 285.20 | 286.60 | 279.80 | 284.60 | 284.60 | 49,012 |
| Aug 15, 2024 | 278.00 | 285.20 | 277.00 | 284.40 | 284.40 | 93,436 |
| Aug 14, 2024 | 278.60 | 279.00 | 271.80 | 277.00 | 277.00 | 72,574 |
| Aug 13, 2024 | 278.40 | 279.20 | 272.40 | 277.20 | 277.20 | 43,791 |
| Aug 12, 2024 | 280.40 | 284.80 | 276.20 | 277.20 | 277.20 | 102,569 |
| Aug 9, 2024 | 271.00 | 282.80 | 269.00 | 280.40 | 280.40 | 320,134 |
| Aug 8, 2024 | 273.80 | 273.80 | 263.20 | 270.20 | 270.20 | 147,989 |
| Aug 7, 2024 | 270.60 | 276.60 | 267.00 | 275.40 | 275.40 | 87,124 |
| Aug 6, 2024 | 271.60 | 278.60 | 252.80 | 264.60 | 264.60 | 156,284 |
| Aug 5, 2024 | 273.20 | 275.40 | 259.40 | 267.40 | 267.40 | 263,606 |
| Aug 2, 2024 | 287.40 | 287.40 | 276.00 | 283.40 | 283.40 | 79,240 |
| Aug 1, 2024 | 302.00 | 302.00 | 288.00 | 288.00 | 288.00 | 114,534 |
| Jul 31, 2024 | 297.40 | 304.40 | 293.60 | 301.80 | 301.80 | 82,667 |
| Jul 30, 2024 | 295.20 | 298.60 | 294.20 | 297.40 | 297.40 | 38,428 |
| Jul 29, 2024 | 298.40 | 299.20 | 294.20 | 295.20 | 295.20 | 36,278 |
| Jul 26, 2024 | 294.80 | 298.80 | 292.00 | 298.00 | 298.00 | 43,244 |
| Jul 25, 2024 | 299.00 | 299.00 | 292.40 | 294.60 | 294.60 | 78,978 |
| Jul 24, 2024 | 297.80 | 299.40 | 293.20 | 299.00 | 299.00 | 35,841 |
| Jul 23, 2024 | 295.80 | 300.00 | 294.40 | 298.00 | 298.00 | 71,691 |
| Jul 22, 2024 | 290.40 | 299.80 | 290.40 | 295.80 | 295.80 | 167,870 |
| Jul 19, 2024 | 290.00 | 291.80 | 282.80 | 289.80 | 289.80 | 169,627 |
| Jul 18, 2024 | 275.20 | 294.20 | 273.60 | 290.80 | 290.80 | 329,081 |
| Jul 17, 2024 | 274.60 | 275.20 | 263.00 | 275.20 | 275.20 | 188,199 |
| Jul 16, 2024 | 272.40 | 278.80 | 261.00 | 274.60 | 274.60 | 128,143 |
| Jul 15, 2024 | 283.00 | 286.40 | 273.80 | 277.60 | 277.60 | 98,854 |
| Jul 12, 2024 | 271.40 | 285.00 | 269.60 | 283.00 | 283.00 | 267,131 |
| Jul 11, 2024 | 290.20 | 305.00 | 255.00 | 267.20 | 267.20 | 1,742,414 |
| Jul 10, 2024 | 282.80 | 289.40 | 280.00 | 285.00 | 285.00 | 154,728 |
| Jul 9, 2024 | 284.00 | 287.80 | 280.00 | 282.80 | 282.80 | 89,949 |
| Jul 8, 2024 | 268.80 | 290.80 | 267.00 | 285.00 | 285.00 | 154,710 |
| Jul 5, 2024 | 269.40 | 272.60 | 267.80 | 268.80 | 268.80 | 61,857 |
| Jul 4, 2024 | 263.40 | 270.60 | 263.40 | 269.40 | 269.40 | 123,869 |
| Jul 3, 2024 | 261.20 | 265.20 | 256.80 | 263.20 | 263.20 | 97,037 |
| Jul 2, 2024 | 271.00 | 273.20 | 251.80 | 259.40 | 259.40 | 180,264 |
| Jul 1, 2024 | 263.80 | 273.40 | 263.80 | 271.00 | 271.00 | 119,772 |
| Jun 28, 2024 | 266.60 | 268.60 | 262.80 | 263.00 | 263.00 | 63,163 |
| Jun 27, 2024 | 262.00 | 268.80 | 260.20 | 266.60 | 266.60 | 152,069 |
| Jun 26, 2024 | 258.00 | 262.60 | 256.80 | 262.00 | 262.00 | 57,827 |
| Jun 25, 2024 | 251.40 | 258.60 | 248.80 | 258.60 | 258.60 | 65,216 |
| Jun 24, 2024 | 250.00 | 252.40 | 246.20 | 252.40 | 252.40 | 114,751 |
| Jun 20, 2024 | 245.00 | 250.20 | 243.20 | 250.00 | 250.00 | 135,210 |
| Jun 19, 2024 | 247.60 | 247.60 | 243.20 | 245.00 | 245.00 | 140,177 |
| Jun 18, 2024 | 243.40 | 248.00 | 240.80 | 247.60 | 247.60 | 97,914 |
| Jun 17, 2024 | 252.00 | 254.80 | 244.00 | 245.00 | 245.00 | 88,008 |
| Jun 14, 2024 | 262.80 | 262.80 | 247.80 | 252.00 | 252.00 | 565,929 |
| Jun 13, 2024 | 261.00 | 267.20 | 258.00 | 264.20 | 264.20 | 319,460 |
Related Tickers
ALIF-B.ST AddLife AB (publ)
198.50
+0.92%
SRT.DE Sartorius Aktiengesellschaft
167.60
-0.12%
DYVOX.ST Dynavox Group AB (publ)
108.50
-1.18%
COLOBc.XC
ATRC AtriCure, Inc.
31.62
-2.20%
GXI.BE Gerresheimer AG
47.06
-1.47%
S5U5.DU Safilo Group SpA
0.8180
-3.08%
HBI.MU Harvard Bioscience Inc
0.4380
-0.45%
SAFLF Safilo Group S.p.A.
0.7600
0.00%
CBSC Cardiac Biotech Solutions Inc.
0.0440
0.00%