450.00
+70.00
+(18.42%)
At close: January 14 at 4:10:46 PM GMT+2
Currency in ZAc 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 14, 2025 | 380.00 | 450.00 | 300.00 | 450.00 | 450.00 | 25,040 |
| Jan 13, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - |
| Jan 10, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 2,100 |
| Jan 9, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Jan 8, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Jan 7, 2025 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 10,869 |
| Jan 6, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2,690 |
| Jan 3, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 400 |
| Jan 2, 2025 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 4,074 |
| Dec 31, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Dec 30, 2024 | 390.00 | 390.00 | 380.00 | 390.00 | 390.00 | 12,724 |
| Dec 27, 2024 | 380.00 | 390.00 | 380.00 | 390.00 | 390.00 | 28,774 |
| Dec 24, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
| Dec 23, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 2,000 |
| Dec 20, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Dec 19, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 11,000 |
| Dec 18, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Dec 17, 2024 | 330.00 | 330.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| Dec 13, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Dec 12, 2024 | 330.00 | 380.00 | 330.00 | 330.00 | 330.00 | 23,409 |
| Dec 11, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Dec 10, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Dec 9, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 820 |
| Dec 6, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 320 |
| Dec 5, 2024 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 2,700 |
| Dec 4, 2024 | 330.00 | 385.00 | 330.00 | 380.00 | 380.00 | 24,500 |
| Dec 3, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 5,731 |
| Dec 2, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Nov 29, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | - |
| Nov 28, 2024 | 365.00 | 370.00 | 360.00 | 370.00 | 370.00 | 4,688 |
| Nov 27, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | - |
| Nov 26, 2024 | 349.00 | 375.00 | 349.00 | 375.00 | 375.00 | 20,000 |
| Nov 25, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Nov 22, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - |
| Nov 21, 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 251 |
| Nov 20, 2024 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 116,032 |
| Nov 19, 2024 | 301.00 | 301.00 | 250.00 | 250.00 | 250.00 | 1,150 |
| Nov 18, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Nov 15, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - |
| Nov 14, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3,000 |
| Nov 13, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Nov 12, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 1,020 |
| Nov 11, 2024 | 250.00 | 349.00 | 250.00 | 349.00 | 349.00 | 4,288 |
| Nov 8, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,839 |
| Nov 7, 2024 | 260.00 | 300.00 | 260.00 | 300.00 | 300.00 | 1,541 |
| Nov 6, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,030 |
| Nov 5, 2024 | 250.00 | 250.00 | 249.00 | 250.00 | 250.00 | 32,964 |
| Nov 4, 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 6,854 |
| Nov 1, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2,000 |
| Oct 31, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Oct 30, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Oct 29, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2,510 |
| Oct 28, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - |
| Oct 25, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 2,850 |
| Oct 24, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 250 |
| Oct 23, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - |
| Oct 22, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,000 |
| Oct 21, 2024 | 335.00 | 390.00 | 335.00 | 390.00 | 390.00 | 1,241 |
| Oct 18, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Oct 17, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Oct 16, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Oct 15, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Oct 14, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - |
| Oct 11, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 214 |
| Oct 10, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 9, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 8, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 7, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 4, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,370 |
| Oct 3, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Oct 2, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,000 |
| Oct 1, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Sep 30, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 375 |
| Sep 27, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 3,623 |
| Sep 26, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5,997 |
| Sep 25, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Sep 23, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 102 |
| Sep 20, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| Sep 19, 2024 | 350.00 | 430.00 | 350.00 | 430.00 | 430.00 | 1,376 |
| Sep 18, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Sep 17, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Sep 16, 2024 | 420.00 | 440.00 | 420.00 | 440.00 | 440.00 | 8,821 |
| Sep 13, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,000 |
| Sep 12, 2024 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | 805 |
| Sep 11, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | - |
| Sep 10, 2024 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 209 |
| Sep 9, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Sep 6, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 30,379 |
| Sep 5, 2024 | 438.00 | 440.00 | 438.00 | 440.00 | 440.00 | 14,393 |
| Sep 3, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 8,400 |
| Sep 2, 2024 | 400.00 | 400.00 | 252.00 | 252.00 | 252.00 | 9,650 |
| Aug 30, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Aug 29, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 1,040 |
| Aug 28, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 26,000 |
| Aug 27, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 415 |
| Aug 26, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | - |
| Aug 23, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 3,500 |
| Aug 22, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 2,161 |
| Aug 21, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 200 |
| Aug 20, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 516 |
| Aug 19, 2024 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - |
| Aug 16, 2024 | 390.00 | 400.00 | 390.00 | 400.00 | 400.00 | 4,225 |
| Aug 15, 2024 | 390.00 | 405.00 | 390.00 | 405.00 | 405.00 | 3,200 |
| Aug 14, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 1,734 |
| Aug 13, 2024 | 390.00 | 399.00 | 390.00 | 390.00 | 390.00 | 5,829 |
| Aug 12, 2024 | 400.00 | 440.00 | 390.00 | 390.00 | 390.00 | 2,925 |
| Aug 8, 2024 | 480.00 | 485.00 | 440.00 | 440.00 | 440.00 | 3,356 |
| Aug 7, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | 50 |
| Aug 6, 2024 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 1,001 |
| Aug 5, 2024 | 540.00 | 540.00 | 450.00 | 450.00 | 450.00 | 1,820 |
| Aug 2, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | - |
| Aug 1, 2024 | 544.00 | 544.00 | 544.00 | 544.00 | 544.00 | 215 |
| Jul 31, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,870 |
| Jul 30, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 37 |
| Jul 29, 2024 | 552.00 | 552.00 | 552.00 | 552.00 | 552.00 | 1,200 |
| Jul 26, 2024 | 550.00 | 560.00 | 550.00 | 560.00 | 560.00 | 4,475 |
| Jul 25, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Jul 24, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | - |
| Jul 23, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 540.00 | 3,649 |
| Jul 22, 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 2,205 |
| Jul 19, 2024 | 520.00 | 543.00 | 520.00 | 543.00 | 543.00 | 5,771 |
| Jul 18, 2024 | 482.00 | 552.00 | 482.00 | 544.00 | 544.00 | 13,953 |
| Jul 17, 2024 | 549.00 | 549.00 | 475.00 | 482.00 | 482.00 | 43,118 |
| Jul 16, 2024 | 550.00 | 585.00 | 500.00 | 500.00 | 500.00 | 16,911 |
| Jul 15, 2024 | 600.00 | 600.00 | 500.00 | 550.00 | 550.00 | 16,299 |
| Jul 12, 2024 | 649.00 | 649.00 | 647.00 | 647.00 | 647.00 | 10,187 |
| Jul 11, 2024 | 600.00 | 650.00 | 600.00 | 650.00 | 650.00 | 7,255 |
| Jul 10, 2024 | 646.00 | 646.00 | 635.00 | 635.00 | 635.00 | 6,950 |
| Jul 9, 2024 | 650.00 | 651.00 | 646.00 | 646.00 | 646.00 | 25,951 |
| Jul 8, 2024 | 645.00 | 651.00 | 645.00 | 646.00 | 646.00 | 32,293 |
| Jul 5, 2024 | 600.00 | 648.00 | 600.00 | 646.00 | 646.00 | 39,797 |
| Jul 4, 2024 | 775.00 | 799.00 | 600.00 | 647.00 | 647.00 | 13,583 |
| Jul 3, 2024 | 700.00 | 700.00 | 500.00 | 648.00 | 648.00 | 86,131 |
| Jul 2, 2024 | 920.00 | 1,000.00 | 720.00 | 720.00 | 720.00 | 137,136 |
| Jul 1, 2024 | 415.00 | 1,000.00 | 414.00 | 850.00 | 850.00 | 155,935 |
| Jun 28, 2024 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 8,034 |
| Jun 27, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 212.50 | - |