Warsaw - Delayed Quote PLN
Comp S.A. (CMP.WA)
212.00
+10.00
+(4.95%)
At close: May 2 at 5:00:01 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 204.00 | 212.00 | 200.00 | 212.00 | 212.00 | 2,227 |
| Apr 30, 2025 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | 983 |
| Apr 29, 2025 | 216.00 | 216.00 | 208.00 | 211.00 | 211.00 | 785 |
| Apr 28, 2025 | 214.00 | 217.00 | 214.00 | 216.00 | 216.00 | 1,070 |
| Apr 25, 2025 | 214.00 | 216.00 | 212.00 | 213.00 | 213.00 | 1,657 |
| Apr 24, 2025 | 216.00 | 217.00 | 214.00 | 214.00 | 214.00 | 512 |
| Apr 23, 2025 | 213.00 | 217.00 | 213.00 | 215.00 | 215.00 | 2,069 |
| Apr 22, 2025 | 214.00 | 214.00 | 207.00 | 213.00 | 213.00 | 1,364 |
| Apr 17, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | 1,086 |
| Apr 16, 2025 | 198.00 | 211.00 | 196.50 | 208.00 | 208.00 | 5,341 |
| Apr 15, 2025 | 196.00 | 198.50 | 193.00 | 196.50 | 196.50 | 1,969 |
| Apr 14, 2025 | 193.50 | 196.00 | 192.00 | 196.00 | 196.00 | 1,231 |
| Apr 11, 2025 | 182.50 | 194.00 | 180.00 | 194.00 | 194.00 | 5,884 |
| Apr 10, 2025 | 178.50 | 180.00 | 177.50 | 180.00 | 180.00 | 1,256 |
| Apr 9, 2025 | 174.00 | 176.50 | 168.00 | 173.00 | 173.00 | 2,807 |
| Apr 8, 2025 | 180.00 | 180.00 | 175.00 | 178.00 | 178.00 | 864 |
| Apr 7, 2025 | 167.50 | 180.00 | 162.00 | 178.00 | 178.00 | 5,398 |
| Apr 4, 2025 | 184.50 | 184.50 | 174.00 | 176.00 | 176.00 | 5,459 |
| Apr 3, 2025 | 190.00 | 190.00 | 182.50 | 186.00 | 186.00 | 2,228 |
| Apr 2, 2025 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 654 |
| Apr 1, 2025 | 184.00 | 191.00 | 182.00 | 191.00 | 191.00 | 2,852 |
| Mar 31, 2025 | 193.50 | 193.50 | 185.00 | 185.00 | 185.00 | 2,982 |
| Mar 28, 2025 | 193.00 | 194.00 | 186.50 | 193.50 | 193.50 | 5,106 |
| Mar 27, 2025 | 197.00 | 197.00 | 193.00 | 194.00 | 194.00 | 3,582 |
| Mar 26, 2025 | 195.00 | 199.50 | 194.00 | 197.50 | 197.50 | 11,007 |
| Mar 25, 2025 | 189.00 | 192.00 | 189.00 | 190.00 | 190.00 | 1,989 |
| Mar 24, 2025 | 190.00 | 192.00 | 188.00 | 189.00 | 189.00 | 1,970 |
| Mar 21, 2025 | 188.00 | 189.50 | 186.00 | 188.50 | 188.50 | 2,606 |
| Mar 20, 2025 | 189.50 | 189.50 | 185.50 | 187.00 | 187.00 | 6,347 |
| Mar 19, 2025 | 182.00 | 188.00 | 179.00 | 188.00 | 188.00 | 7,764 |
| Mar 18, 2025 | 183.00 | 183.00 | 177.50 | 182.00 | 182.00 | 18,472 |
| Mar 17, 2025 | 181.00 | 190.00 | 181.00 | 183.00 | 183.00 | 3,297 |
| Mar 14, 2025 | 174.50 | 180.00 | 174.00 | 177.50 | 177.50 | 2,071 |
| Mar 13, 2025 | 172.00 | 174.00 | 171.00 | 174.00 | 174.00 | 2,823 |
| Mar 12, 2025 | 170.50 | 171.50 | 170.00 | 171.50 | 171.50 | 1,128 |
| Mar 11, 2025 | 171.00 | 171.00 | 168.00 | 170.00 | 170.00 | 2,785 |
| Mar 10, 2025 | 173.00 | 173.00 | 169.50 | 170.00 | 170.00 | 5,498 |
| Mar 7, 2025 | 172.00 | 175.00 | 169.00 | 173.00 | 173.00 | 24,513 |
| Mar 6, 2025 | 172.00 | 172.00 | 170.00 | 171.00 | 171.00 | 514 |
| Mar 5, 2025 | 165.00 | 172.50 | 163.50 | 171.00 | 171.00 | 2,322 |
| Mar 4, 2025 | 161.00 | 165.00 | 160.00 | 164.00 | 164.00 | 1,202 |
| Mar 3, 2025 | 158.50 | 162.00 | 158.00 | 162.00 | 162.00 | 4,045 |
| Feb 28, 2025 | 159.00 | 159.50 | 156.00 | 158.50 | 158.50 | 2,160 |
| Feb 27, 2025 | 160.00 | 161.00 | 159.50 | 160.00 | 160.00 | 842 |
| Feb 26, 2025 | 160.00 | 160.50 | 160.00 | 160.00 | 160.00 | 2,351 |
| Feb 25, 2025 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 8,190 |
| Feb 24, 2025 | 162.50 | 162.50 | 158.00 | 158.50 | 158.50 | 1,233 |
| Feb 21, 2025 | 160.00 | 162.50 | 159.00 | 162.00 | 162.00 | 4,225 |
| Feb 20, 2025 | 160.00 | 162.00 | 159.00 | 160.00 | 160.00 | 3,795 |
| Feb 19, 2025 | 157.00 | 171.50 | 157.00 | 158.00 | 158.00 | 11,750 |
| Feb 18, 2025 | 151.00 | 157.00 | 151.00 | 156.00 | 156.00 | 18,313 |
| Feb 17, 2025 | 152.00 | 152.00 | 149.50 | 151.00 | 151.00 | 5,455 |
| Feb 14, 2025 | 154.50 | 155.00 | 151.50 | 153.00 | 153.00 | 7,104 |
| Feb 13, 2025 | 153.00 | 155.00 | 153.00 | 154.50 | 154.50 | 2,112 |
| Feb 12, 2025 | 153.00 | 153.50 | 151.00 | 153.00 | 153.00 | 2,976 |
| Feb 11, 2025 | 150.00 | 152.00 | 149.00 | 152.00 | 152.00 | 1,484 |
| Feb 10, 2025 | 152.50 | 153.50 | 149.50 | 150.00 | 150.00 | 1,538 |
| Feb 7, 2025 | 148.00 | 153.00 | 148.00 | 152.00 | 152.00 | 3,459 |
| Feb 6, 2025 | 149.00 | 149.50 | 148.00 | 149.50 | 149.50 | 1,027 |
| Feb 5, 2025 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | 5,434 |
| Feb 4, 2025 | 150.00 | 153.50 | 148.50 | 150.00 | 150.00 | 3,688 |
| Feb 3, 2025 | 140.00 | 150.00 | 140.00 | 149.00 | 149.00 | 10,489 |
| Jan 31, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 4,091 |
| Jan 30, 2025 | 138.50 | 141.00 | 137.00 | 141.00 | 141.00 | 2,536 |
| Jan 29, 2025 | 139.00 | 139.50 | 136.50 | 138.00 | 138.00 | 3,454 |
| Jan 28, 2025 | 138.00 | 139.50 | 138.00 | 139.50 | 139.50 | 3,002 |
| Jan 27, 2025 | 138.00 | 138.50 | 137.00 | 138.00 | 138.00 | 9,056 |
| Jan 24, 2025 | 138.00 | 138.50 | 136.50 | 138.00 | 138.00 | 2,512 |
| Jan 23, 2025 | 141.00 | 141.00 | 138.00 | 139.00 | 139.00 | 1,170 |
| Jan 22, 2025 | 145.00 | 145.00 | 141.00 | 141.50 | 141.50 | 2,308 |
| Jan 21, 2025 | 144.00 | 144.00 | 142.50 | 144.00 | 144.00 | 915 |
| Jan 20, 2025 | 142.50 | 144.50 | 141.50 | 144.00 | 144.00 | 2,663 |
| Jan 17, 2025 | 143.00 | 145.00 | 141.00 | 142.00 | 142.00 | 1,918 |
| Jan 16, 2025 | 141.50 | 143.00 | 141.00 | 143.00 | 143.00 | 439 |
| Jan 15, 2025 | 143.00 | 144.00 | 141.00 | 141.00 | 141.00 | 701 |
| Jan 14, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 3,823 |
| Jan 13, 2025 | 142.00 | 142.00 | 137.50 | 140.00 | 140.00 | 4,643 |
| Jan 10, 2025 | 144.00 | 145.00 | 141.50 | 143.00 | 143.00 | 1,863 |
| Jan 9, 2025 | 142.50 | 145.00 | 141.00 | 145.00 | 145.00 | 5,349 |
| Jan 8, 2025 | 138.00 | 146.50 | 135.50 | 143.00 | 143.00 | 16,105 |
| Jan 7, 2025 | 135.00 | 137.00 | 134.50 | 136.00 | 136.00 | 3,453 |
| Jan 3, 2025 | 138.00 | 138.00 | 135.00 | 135.50 | 135.50 | 3,549 |
| Jan 2, 2025 | 140.00 | 140.00 | 136.50 | 137.50 | 137.50 | 2,050 |
| Dec 30, 2024 | 137.00 | 138.00 | 133.50 | 138.00 | 138.00 | 4,871 |
| Dec 27, 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 137.00 | 2,745 |
| Dec 23, 2024 | 139.00 | 139.00 | 133.50 | 134.50 | 134.50 | 1,904 |
| Dec 20, 2024 | 137.50 | 137.50 | 133.50 | 136.50 | 136.50 | 3,187 |
| Dec 19, 2024 | 137.00 | 138.00 | 135.50 | 137.50 | 137.50 | 2,264 |
| Dec 18, 2024 | 139.00 | 141.00 | 138.00 | 138.50 | 138.50 | 3,229 |
| Dec 17, 2024 | 143.00 | 144.00 | 138.50 | 142.00 | 142.00 | 35,204 |
| Dec 16, 2024 | 139.00 | 145.00 | 138.00 | 143.50 | 143.50 | 3,024 |
| Dec 13, 2024 | 134.00 | 139.00 | 133.50 | 139.00 | 139.00 | 2,616 |
| Dec 12, 2024 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | 1,603 |
| Dec 11, 2024 | 131.00 | 132.50 | 131.00 | 132.50 | 132.50 | 710 |
| Dec 10, 2024 | 132.00 | 132.50 | 130.00 | 131.00 | 131.00 | 3,089 |
| Dec 9, 2024 | 133.00 | 134.50 | 129.00 | 132.50 | 132.50 | 5,895 |
| Dec 6, 2024 | 138.50 | 138.50 | 132.50 | 133.00 | 133.00 | 7,075 |
| Dec 5, 2024 | 132.50 | 138.50 | 131.00 | 137.50 | 137.50 | 25,126 |
| Dec 4, 2024 | 127.50 | 131.50 | 125.00 | 131.50 | 131.50 | 10,211 |
| Dec 3, 2024 | 127.50 | 128.00 | 124.00 | 127.00 | 127.00 | 8,799 |
| Dec 2, 2024 | 119.00 | 128.00 | 118.50 | 127.50 | 127.50 | 13,808 |
| Nov 29, 2024 | 117.00 | 119.00 | 115.50 | 118.50 | 118.50 | 2,949 |
| Nov 28, 2024 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 2,261 |
| Nov 27, 2024 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2,599 |
| Nov 26, 2024 | 116.50 | 117.00 | 114.00 | 117.00 | 117.00 | 11,265 |
| Nov 25, 2024 | 114.00 | 117.00 | 113.00 | 116.00 | 116.00 | 5,815 |
| Nov 22, 2024 | 113.00 | 115.00 | 112.00 | 113.00 | 113.00 | 3,146 |
| Nov 21, 2024 | 112.50 | 113.00 | 111.00 | 113.00 | 113.00 | 3,737 |
| Nov 20, 2024 | 110.00 | 112.50 | 110.00 | 112.50 | 112.50 | 1,888 |
| Nov 19, 2024 | 111.50 | 112.50 | 109.00 | 111.00 | 111.00 | 5,455 |
| Nov 18, 2024 | 112.50 | 113.50 | 111.50 | 113.00 | 113.00 | 809 |
| Nov 15, 2024 | 113.00 | 113.50 | 110.00 | 112.50 | 112.50 | 4,341 |
| Nov 14, 2024 | 113.50 | 114.00 | 113.00 | 114.00 | 114.00 | 331 |
| Nov 13, 2024 | 115.00 | 117.00 | 113.50 | 115.00 | 115.00 | 596 |
| Nov 12, 2024 | 114.50 | 117.50 | 114.00 | 115.00 | 115.00 | 7,866 |
| Nov 8, 2024 | 114.50 | 116.50 | 113.00 | 115.50 | 115.50 | 2,260 |
| Nov 7, 2024 | 112.50 | 114.50 | 112.50 | 114.50 | 114.50 | 605 |
| Nov 6, 2024 | 116.00 | 116.00 | 112.50 | 113.50 | 113.50 | 504 |
| Nov 5, 2024 | 111.00 | 115.00 | 108.50 | 115.00 | 115.00 | 5,606 |
| Nov 4, 2024 | 111.00 | 112.50 | 108.50 | 112.00 | 112.00 | 2,766 |
| Oct 31, 2024 | 111.50 | 113.50 | 110.00 | 112.50 | 112.50 | 1,697 |
| Oct 30, 2024 | 114.50 | 114.50 | 112.00 | 112.50 | 112.50 | 255 |
| Oct 29, 2024 | 109.50 | 115.50 | 109.50 | 114.50 | 114.50 | 4,729 |
| Oct 28, 2024 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 1,623 |
| Oct 25, 2024 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 2,148 |
| Oct 24, 2024 | 109.50 | 110.00 | 107.50 | 110.00 | 110.00 | 1,235 |
| Oct 23, 2024 | 106.50 | 109.50 | 106.50 | 109.50 | 109.50 | 8,705 |
| Oct 22, 2024 | 106.50 | 108.00 | 105.50 | 108.00 | 108.00 | 6,164 |
| Oct 21, 2024 | 106.50 | 110.00 | 105.00 | 108.00 | 108.00 | 2,149 |
| Oct 18, 2024 | 103.50 | 108.00 | 103.50 | 106.50 | 106.50 | 1,997 |
| Oct 17, 2024 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 7,554 |
| Oct 16, 2024 | 104.50 | 105.00 | 104.00 | 104.00 | 104.00 | 2,886 |
| Oct 15, 2024 | 104.50 | 106.00 | 103.50 | 104.00 | 104.00 | 5,194 |
| Oct 14, 2024 | 106.50 | 107.00 | 103.50 | 105.00 | 105.00 | 5,335 |
| Oct 11, 2024 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 518 |
| Oct 10, 2024 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1,168 |
| Oct 9, 2024 | 110.00 | 110.00 | 107.00 | 108.50 | 108.50 | 1,733 |
| Oct 8, 2024 | 107.00 | 110.00 | 105.50 | 110.00 | 110.00 | 2,627 |
| Oct 7, 2024 | 110.00 | 110.00 | 106.00 | 108.50 | 108.50 | 5,387 |
| Oct 4, 2024 | 111.00 | 112.50 | 110.00 | 111.50 | 111.50 | 2,356 |
| Oct 3, 2024 | 112.50 | 113.00 | 110.00 | 112.00 | 112.00 | 3,516 |
| Oct 2, 2024 | 113.50 | 115.00 | 112.00 | 112.00 | 112.00 | 1,138 |
| Oct 1, 2024 | 114.50 | 115.00 | 112.00 | 113.00 | 113.00 | 1,848 |
| Sep 30, 2024 | 116.50 | 117.00 | 113.00 | 116.50 | 116.50 | 7,377 |
| Sep 27, 2024 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | 2,102 |
| Sep 26, 2024 | 113.00 | 113.50 | 109.00 | 113.50 | 113.50 | 6,920 |
| Sep 25, 2024 | 113.50 | 117.00 | 110.50 | 113.00 | 113.00 | 4,194 |
| Sep 24, 2024 | 114.00 | 115.00 | 112.00 | 115.00 | 115.00 | 1,222 |
| Sep 23, 2024 | 115.00 | 118.50 | 112.50 | 113.50 | 113.50 | 1,295 |
| Sep 20, 2024 | 117.00 | 118.50 | 115.50 | 117.00 | 117.00 | 717 |
| Sep 19, 2024 | 118.00 | 122.00 | 117.50 | 119.00 | 119.00 | 5,528 |
| Sep 18, 2024 | 116.50 | 119.00 | 116.50 | 119.00 | 119.00 | 1,924 |
| Sep 17, 2024 | 114.00 | 116.50 | 112.50 | 116.00 | 116.00 | 3,666 |
| Sep 16, 2024 | 115.00 | 117.50 | 112.50 | 114.00 | 114.00 | 1,537 |
| Sep 13, 2024 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 950 |
| Sep 12, 2024 | 114.00 | 116.50 | 114.00 | 116.00 | 116.00 | 1,091 |
| Sep 11, 2024 | 113.00 | 114.00 | 110.00 | 114.00 | 114.00 | 1,399 |
| Sep 10, 2024 | 117.50 | 117.50 | 113.50 | 115.00 | 115.00 | 1,049 |
| Sep 9, 2024 | 116.00 | 118.00 | 114.50 | 117.50 | 117.50 | 871 |
| Sep 6, 2024 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 220 |
| Sep 5, 2024 | 118.50 | 118.50 | 115.00 | 118.00 | 118.00 | 2,818 |
| Sep 4, 2024 | 116.00 | 119.00 | 114.00 | 118.50 | 118.50 | 3,116 |
| Sep 3, 2024 | 118.00 | 122.00 | 116.50 | 118.00 | 118.00 | 6,783 |
| Sep 2, 2024 | 115.00 | 118.50 | 113.00 | 117.50 | 117.50 | 6,299 |
| Aug 30, 2024 | 111.50 | 114.00 | 111.50 | 114.00 | 114.00 | 3,551 |
| Aug 29, 2024 | 107.50 | 112.50 | 107.50 | 112.50 | 112.50 | 2,091 |
| Aug 28, 2024 | 108.50 | 109.00 | 105.50 | 108.50 | 108.50 | 2,324 |
| Aug 27, 2024 | 110.00 | 110.50 | 108.50 | 110.00 | 110.00 | 1,509 |
| Aug 26, 2024 | 112.50 | 113.00 | 110.00 | 111.50 | 111.50 | 2,808 |
| Aug 23, 2024 | 110.50 | 112.00 | 110.00 | 112.00 | 112.00 | 508 |
| Aug 22, 2024 | 110.00 | 113.00 | 110.00 | 112.00 | 112.00 | 5,398 |
| Aug 21, 2024 | 111.00 | 111.50 | 108.50 | 111.00 | 111.00 | 4,538 |
| Aug 20, 2024 | 113.50 | 113.50 | 109.00 | 111.00 | 111.00 | 3,583 |
| Aug 19, 2024 | 109.50 | 114.00 | 109.50 | 114.00 | 114.00 | 4,868 |
| Aug 16, 2024 | 108.00 | 109.50 | 108.00 | 109.50 | 109.50 | 810 |
| Aug 14, 2024 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | 1,995 |
| Aug 13, 2024 | 105.00 | 109.50 | 105.00 | 108.00 | 108.00 | 2,901 |
| Aug 12, 2024 | 104.00 | 106.00 | 103.50 | 105.00 | 105.00 | 1,980 |
| Aug 9, 2024 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,613 |
| Aug 8, 2024 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 3,384 |
| Aug 7, 2024 | 104.00 | 105.00 | 98.00 | 102.00 | 102.00 | 41,485 |
| Aug 6, 2024 | 104.00 | 110.00 | 103.00 | 104.00 | 104.00 | 1,502 |
| Aug 5, 2024 | 103.00 | 104.00 | 94.00 | 104.00 | 104.00 | 43,876 |
| Aug 2, 2024 | 108.00 | 109.00 | 103.00 | 107.00 | 107.00 | 8,260 |
| Aug 1, 2024 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | 1,514 |
| Jul 31, 2024 | 107.00 | 108.50 | 106.00 | 108.50 | 108.50 | 1,065 |
| Jul 30, 2024 | 108.50 | 110.00 | 107.00 | 109.00 | 109.00 | 1,948 |
| Jul 29, 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 748 |
| Jul 26, 2024 | 105.00 | 107.50 | 104.50 | 106.00 | 106.00 | 3,509 |
| Jul 25, 2024 | 105.00 | 105.00 | 102.50 | 105.00 | 105.00 | 2,554 |
| Jul 24, 2024 | 109.00 | 109.50 | 103.00 | 107.50 | 107.50 | 9,054 |
| Jul 23, 2024 | 113.50 | 113.50 | 109.00 | 110.00 | 110.00 | 1,992 |
| Jul 22, 2024 | 112.00 | 114.00 | 111.00 | 114.00 | 114.00 | 768 |
| Jul 19, 2024 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 1,347 |
| Jul 18, 2024 | 112.00 | 114.00 | 109.50 | 114.00 | 114.00 | 2,066 |
| Jul 17, 2024 | 109.00 | 113.00 | 107.50 | 111.50 | 111.50 | 2,606 |
| Jul 16, 2024 | 110.00 | 110.00 | 105.00 | 109.00 | 109.00 | 2,448 |
| Jul 15, 2024 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 2,849 |
| Jul 12, 2024 | 112.00 | 112.00 | 108.50 | 111.50 | 111.50 | 865 |
| Jul 11, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 4,954 |
| Jul 10, 2024 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 628 |
| Jul 9, 2024 | 104.00 | 110.00 | 103.50 | 110.00 | 110.00 | 5,042 |
| Jul 8, 2024 | 103.50 | 104.50 | 102.50 | 104.50 | 104.50 | 1,215 |
| Jul 5, 2024 | 105.00 | 105.00 | 101.50 | 104.00 | 104.00 | 1,385 |
| Jul 4, 2024 | 107.50 | 107.50 | 103.50 | 105.00 | 105.00 | 2,399 |
| Jul 3, 2024 | 104.50 | 106.00 | 103.50 | 105.00 | 105.00 | 1,522 |
| Jul 2, 2024 | 102.50 | 107.00 | 102.50 | 104.50 | 104.50 | 101,264 |
| Jul 1, 2024 | 104.00 | 109.00 | 101.50 | 105.00 | 105.00 | 3,168 |
| Jun 28, 2024 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | 498 |
| Jun 27, 2024 | 103.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,051 |
| Jun 26, 2024 | 101.00 | 102.00 | 100.00 | 102.00 | 102.00 | 580 |
| Jun 25, 2024 | 100.00 | 100.50 | 99.00 | 100.50 | 100.50 | 1,777 |
| Jun 24, 2024 | 98.20 | 99.80 | 96.20 | 99.80 | 99.80 | 1,427 |
| Jun 21, 2024 | 97.40 | 98.80 | 97.00 | 98.20 | 98.20 | 3,589 |
| Jun 20, 2024 | 96.00 | 97.40 | 95.00 | 97.00 | 97.00 | 548 |
| Jun 19, 2024 | 95.80 | 96.00 | 94.80 | 96.00 | 96.00 | 461 |
| Jun 18, 2024 | 93.80 | 95.80 | 93.80 | 95.80 | 95.80 | 1,372 |
| Jun 17, 2024 | 95.40 | 95.80 | 92.80 | 93.80 | 93.80 | 4,173 |
| Jun 14, 2024 | 95.00 | 96.40 | 95.00 | 96.20 | 96.20 | 1,116 |
| Jun 13, 2024 | 96.00 | 96.80 | 95.00 | 96.00 | 96.00 | 951 |
| Jun 12, 2024 | 98.00 | 99.80 | 96.00 | 96.20 | 96.20 | 12,021 |
| Jun 11, 2024 | 101.50 | 103.50 | 99.00 | 99.00 | 99.00 | 8,249 |
| Jun 10, 2024 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | 880 |
| Jun 7, 2024 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 1,978 |
| Jun 6, 2024 | 106.50 | 108.00 | 103.00 | 103.00 | 103.00 | 2,687 |
| Jun 5, 2024 | 100.00 | 107.00 | 99.20 | 106.50 | 106.50 | 9,587 |
| Jun 4, 2024 | 103.50 | 104.00 | 98.00 | 103.00 | 103.00 | 2,515 |
| Jun 3, 2024 | 103.50 | 104.50 | 102.50 | 103.50 | 103.50 | 3,625 |
| May 31, 2024 | 102.00 | 105.00 | 100.00 | 105.00 | 105.00 | 3,540 |
| May 29, 2024 | 106.50 | 106.50 | 103.00 | 104.50 | 104.50 | 2,159 |
| May 28, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 402 |
| May 27, 2024 | 104.00 | 107.50 | 99.20 | 107.00 | 107.00 | 53,262 |
| May 24, 2024 | 109.50 | 109.50 | 104.00 | 104.00 | 104.00 | 13,457 |
| May 23, 2024 | 108.00 | 110.00 | 105.00 | 110.00 | 110.00 | 3,268 |
| May 22, 2024 | 105.00 | 111.00 | 102.00 | 109.00 | 109.00 | 21,029 |
| May 21, 2024 | 97.60 | 103.00 | 94.20 | 103.00 | 103.00 | 9,666 |
| May 20, 2024 | 96.00 | 98.00 | 94.20 | 97.60 | 97.60 | 2,403 |
| May 17, 2024 | 92.00 | 97.80 | 92.00 | 96.20 | 96.20 | 27,332 |
| May 16, 2024 | 82.60 | 90.60 | 82.60 | 88.00 | 88.00 | 28,202 |
| May 15, 2024 | 82.40 | 83.80 | 82.00 | 83.60 | 83.60 | 7,725 |
| May 14, 2024 | 81.40 | 82.00 | 80.80 | 82.00 | 82.00 | 9,991 |
| May 13, 2024 | 81.60 | 82.00 | 80.20 | 81.40 | 81.40 | 5,918 |
| May 10, 2024 | 81.80 | 82.00 | 79.00 | 81.60 | 81.60 | 19,262 |
| May 9, 2024 | 80.60 | 81.40 | 78.60 | 81.00 | 81.00 | 54,896 |
| May 8, 2024 | 79.40 | 80.80 | 79.40 | 80.00 | 80.00 | 14,589 |
| May 7, 2024 | 77.80 | 79.40 | 77.00 | 79.40 | 79.40 | 5,580 |
| May 6, 2024 | 78.80 | 78.80 | 76.00 | 77.00 | 77.00 | 6,107 |
| May 2, 2024 | 78.80 | 78.80 | 77.60 | 78.80 | 78.80 | 461 |
Related Tickers
YRL.WA yarrl S.A.
7.42
-0.54%
CAG.ST CAG Group AB (publ)
108.50
+0.46%
BOUV.OL Bouvet ASA
82.40
+3.13%
NRO.PA Neurones S.A.
47.70
-0.21%
ATEA.OL Atea ASA
146.80
+3.38%
CHG.DE CHAPTERS Group AG
32.00
0.00%
SGN.WA Sygnity S.A.
80.00
-0.50%
SES.MI SeSa S.p.A.
77.55
+4.66%
NA9.DE Nagarro SE
64.55
+3.28%