At close: August 23 at 8:24 AM 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 |
---|---|---|---|---|---|---|
Aug 23, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 25 |
Aug 22, 2024 | 67.69 | 68.63 | 67.69 | 68.63 | 68.63 | 6 |
Aug 21, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
Aug 20, 2024 | 66.80 | 67.33 | 66.80 | 67.33 | 67.33 | 290 |
Aug 19, 2024 | 66.66 | 67.04 | 66.66 | 67.04 | 67.04 | 388 |
Aug 16, 2024 | 66.26 | 66.90 | 66.26 | 66.90 | 66.90 | 20 |
Aug 15, 2024 | 2.70 Dividend | |||||
Aug 15, 2024 | 65.08 | 66.12 | 64.60 | 66.12 | 66.12 | 1,773 |
Aug 14, 2024 | 67.80 | 68.68 | 67.80 | 68.68 | 65.98 | 265 |
Aug 13, 2024 | 69.97 | 69.97 | 69.97 | 69.97 | 67.22 | 34 |
Aug 12, 2024 | 70.03 | 70.03 | 69.68 | 69.82 | 67.08 | 318 |
Aug 9, 2024 | 70.08 | 71.35 | 70.08 | 71.32 | 68.52 | 620 |
Aug 8, 2024 | 67.97 | 68.79 | 67.97 | 68.79 | 66.09 | 240 |
Aug 7, 2024 | 70.15 | 70.15 | 69.81 | 69.81 | 67.07 | 25 |
Aug 6, 2024 | 70.61 | 70.61 | 69.94 | 69.94 | 67.19 | 120 |
Aug 5, 2024 | 69.81 | 69.81 | 68.00 | 68.00 | 65.33 | 875 |
Aug 2, 2024 | 71.40 | 71.50 | 70.00 | 70.00 | 67.25 | 223 |
Aug 1, 2024 | 72.05 | 72.92 | 72.05 | 72.33 | 69.49 | 135 |
Jul 31, 2024 | 70.43 | 71.40 | 70.43 | 71.40 | 68.59 | 138 |
Jul 30, 2024 | 69.01 | 70.10 | 69.01 | 70.10 | 67.34 | 294 |
Jul 29, 2024 | 69.85 | 69.93 | 69.85 | 69.93 | 67.18 | 125 |
Jul 26, 2024 | 69.90 | 70.56 | 69.90 | 69.95 | 67.20 | 150 |
Jul 25, 2024 | 68.87 | 68.87 | 68.84 | 68.84 | 66.13 | 250 |
Jul 24, 2024 | 69.25 | 70.00 | 69.25 | 70.00 | 67.25 | 150 |
Jul 23, 2024 | 69.56 | 69.56 | 69.56 | 69.56 | 66.83 | 180 |
Jul 22, 2024 | 70.53 | 70.85 | 70.53 | 70.62 | 67.84 | 547 |
Jul 19, 2024 | 70.78 | 70.78 | 69.38 | 69.80 | 67.06 | 2,995 |
Jul 18, 2024 | 71.20 | 72.40 | 71.18 | 71.18 | 68.38 | 684 |
Jul 17, 2024 | 72.30 | 72.43 | 72.30 | 72.43 | 69.58 | 2,027 |
Jul 16, 2024 | 72.13 | 72.13 | 72.13 | 72.13 | 69.29 | - |
Jul 15, 2024 | 74.40 | 74.85 | 74.40 | 74.85 | 71.91 | 153 |
Jul 12, 2024 | 74.27 | 74.27 | 74.27 | 74.27 | 71.35 | - |
Jul 11, 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 71.55 | - |
Jul 10, 2024 | 73.90 | 74.68 | 73.90 | 74.15 | 71.24 | 400 |
Jul 9, 2024 | 74.91 | 75.81 | 74.91 | 75.81 | 72.83 | 456 |
Jul 8, 2024 | 74.51 | 75.03 | 74.31 | 74.31 | 71.39 | 345 |
Jul 5, 2024 | 76.40 | 76.48 | 76.02 | 76.41 | 73.41 | 187 |
Jul 4, 2024 | 77.60 | 77.60 | 76.81 | 77.50 | 74.45 | 755 |
Jul 3, 2024 | 74.94 | 75.90 | 74.80 | 75.90 | 72.92 | 665 |
Jul 2, 2024 | 74.49 | 74.87 | 74.49 | 74.87 | 71.93 | 135 |
Jul 1, 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 71.60 | 69 |
Jun 28, 2024 | 73.62 | 74.57 | 73.62 | 74.57 | 71.64 | 20 |
Jun 27, 2024 | 75.37 | 76.00 | 75.37 | 75.72 | 72.74 | 303 |
Jun 26, 2024 | 75.23 | 75.23 | 74.92 | 74.92 | 71.97 | 20 |
Jun 25, 2024 | 75.16 | 75.27 | 75.16 | 75.27 | 72.31 | 470 |
Jun 24, 2024 | 73.39 | 73.39 | 73.22 | 73.22 | 70.34 | 53 |
Jun 21, 2024 | 74.37 | 74.37 | 74.37 | 74.37 | 71.45 | - |
Jun 20, 2024 | 74.00 | 74.73 | 74.00 | 74.73 | 71.79 | 150 |
Jun 19, 2024 | 73.51 | 74.40 | 73.51 | 73.81 | 70.91 | 290 |
Jun 18, 2024 | 73.24 | 73.38 | 73.24 | 73.38 | 70.50 | 6 |
Jun 17, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.13 | 50 |
Jun 14, 2024 | 74.52 | 74.56 | 74.07 | 74.07 | 71.16 | 154 |
Jun 13, 2024 | 74.14 | 74.64 | 73.90 | 73.90 | 70.99 | 579 |
Jun 12, 2024 | 74.35 | 74.81 | 74.24 | 74.24 | 71.32 | 55 |
Jun 11, 2024 | 74.93 | 75.69 | 74.93 | 75.25 | 72.29 | 398 |
Jun 10, 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 74.67 | 10 |
Jun 7, 2024 | 76.60 | 77.08 | 76.60 | 76.86 | 73.84 | 160 |
Jun 6, 2024 | 76.00 | 76.00 | 75.96 | 75.96 | 72.97 | 117 |
Jun 5, 2024 | 76.49 | 76.85 | 76.49 | 76.85 | 73.83 | 33 |
Jun 4, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 74.72 | - |
Jun 3, 2024 | 78.13 | 78.76 | 78.13 | 78.76 | 75.66 | 28 |
May 31, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 75.38 | 110 |
May 30, 2024 | 77.88 | 78.23 | 77.88 | 78.23 | 75.15 | 458 |
May 29, 2024 | 79.73 | 79.81 | 79.15 | 79.15 | 76.04 | 125 |
May 28, 2024 | 80.16 | 80.23 | 80.16 | 80.23 | 77.08 | 1 |
May 27, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 76.93 | - |
May 24, 2024 | 80.45 | 80.49 | 80.40 | 80.49 | 77.33 | 58 |
May 23, 2024 | 81.68 | 81.68 | 81.40 | 81.40 | 78.20 | 134 |
May 22, 2024 | 83.49 | 83.49 | 82.60 | 82.60 | 79.35 | 205 |
May 21, 2024 | 81.89 | 81.89 | 81.89 | 81.89 | 78.67 | - |
May 20, 2024 | 83.39 | 83.39 | 82.64 | 82.64 | 79.39 | 165 |
May 17, 2024 | 81.00 | 81.47 | 80.50 | 81.47 | 78.27 | 1,330 |
May 16, 2024 | 79.74 | 80.30 | 79.74 | 80.30 | 77.14 | 358 |
May 15, 2024 | 79.24 | 79.81 | 79.24 | 79.81 | 76.67 | 460 |
May 14, 2024 | 78.50 | 78.78 | 78.50 | 78.50 | 75.41 | 300 |
May 13, 2024 | 78.70 | 79.32 | 78.70 | 79.32 | 76.20 | 339 |
May 10, 2024 | 79.44 | 79.44 | 79.39 | 79.39 | 76.27 | 4 |
May 9, 2024 | 79.27 | 79.45 | 79.27 | 79.45 | 76.33 | 35 |
May 8, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 76.36 | - |
May 7, 2024 | 80.45 | 80.45 | 80.16 | 80.16 | 77.01 | 509 |
May 6, 2024 | 80.01 | 80.06 | 80.01 | 80.06 | 76.91 | 48 |
May 3, 2024 | 78.99 | 79.60 | 78.96 | 79.60 | 76.47 | 43 |
May 2, 2024 | 78.69 | 79.11 | 78.51 | 78.51 | 75.42 | 67 |
Apr 30, 2024 | 79.06 | 79.68 | 78.41 | 78.41 | 75.33 | 23 |
Apr 29, 2024 | 80.32 | 80.32 | 79.39 | 79.39 | 76.27 | 31 |
Apr 26, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 76.15 | - |
Apr 25, 2024 | 78.16 | 79.12 | 76.91 | 76.91 | 73.89 | 281 |
Apr 24, 2024 | 78.20 | 79.00 | 78.20 | 79.00 | 75.89 | 301 |
Apr 23, 2024 | 78.35 | 78.35 | 78.16 | 78.16 | 75.09 | 3 |
Apr 22, 2024 | 77.55 | 78.90 | 77.55 | 78.90 | 75.80 | 10 |
Apr 19, 2024 | 77.44 | 77.44 | 77.44 | 77.44 | 74.40 | - |
Apr 18, 2024 | 78.90 | 79.00 | 78.49 | 78.49 | 75.40 | 507 |
Apr 17, 2024 | 77.21 | 77.80 | 77.21 | 77.80 | 74.74 | 100 |
Apr 16, 2024 | 77.51 | 77.51 | 77.51 | 77.51 | 74.46 | - |
Apr 15, 2024 | 80.50 | 80.60 | 79.61 | 80.55 | 77.38 | 145 |
Apr 12, 2024 | 78.13 | 78.30 | 78.13 | 78.30 | 75.22 | 407 |
Apr 11, 2024 | 77.67 | 78.60 | 77.67 | 78.60 | 75.51 | 200 |
Apr 10, 2024 | 76.57 | 78.31 | 76.57 | 77.62 | 74.57 | 928 |
Apr 9, 2024 | 76.12 | 76.60 | 76.06 | 76.60 | 73.59 | 45 |
Apr 8, 2024 | 73.41 | 74.10 | 73.41 | 73.52 | 70.63 | 350 |
Apr 5, 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 69.85 | - |
Apr 4, 2024 | 73.49 | 74.10 | 73.49 | 74.10 | 71.19 | 272 |
Apr 3, 2024 | 74.28 | 74.71 | 74.01 | 74.01 | 71.10 | 645 |
Apr 2, 2024 | 74.49 | 76.07 | 74.36 | 75.98 | 72.99 | 877 |
Mar 28, 2024 | 73.40 | 74.20 | 73.40 | 74.20 | 71.28 | 337 |
Mar 27, 2024 | 72.64 | 72.64 | 72.64 | 72.64 | 69.78 | - |
Mar 26, 2024 | 72.77 | 73.97 | 72.77 | 73.94 | 71.03 | 184 |
Mar 25, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 70.13 | 100 |
Mar 22, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 70.01 | 92 |
Mar 21, 2024 | 73.29 | 73.76 | 72.97 | 73.65 | 70.75 | 437 |
Mar 20, 2024 | 72.55 | 73.21 | 72.52 | 72.62 | 69.77 | 580 |
Mar 19, 2024 | 71.77 | 72.17 | 71.77 | 72.17 | 69.33 | 40 |
Mar 18, 2024 | 71.21 | 71.21 | 71.21 | 71.21 | 68.41 | 84 |
Mar 15, 2024 | 70.11 | 70.71 | 70.11 | 70.71 | 67.93 | 3 |
Mar 14, 2024 | 71.50 | 72.31 | 71.50 | 72.15 | 69.31 | 27 |
Mar 13, 2024 | 69.89 | 70.39 | 69.89 | 70.27 | 67.51 | 260 |
Mar 12, 2024 | 69.50 | 70.30 | 69.24 | 70.12 | 67.36 | 375 |
Mar 11, 2024 | 70.90 | 70.90 | 69.75 | 70.78 | 68.00 | 316 |
Mar 8, 2024 | 72.23 | 72.23 | 72.23 | 72.23 | 69.39 | - |
Mar 7, 2024 | 3.93 Dividend | |||||
Mar 7, 2024 | 72.77 | 74.01 | 72.72 | 74.01 | 71.10 | 470 |
Mar 6, 2024 | 74.40 | 75.32 | 74.40 | 75.32 | 68.59 | 1,304 |
Mar 5, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 67.75 | - |
Mar 4, 2024 | 74.59 | 74.59 | 74.54 | 74.54 | 67.88 | 102 |
Mar 1, 2024 | 74.65 | 74.65 | 74.64 | 74.64 | 67.97 | 150 |
Feb 29, 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 67.68 | - |
Feb 28, 2024 | 73.49 | 73.49 | 73.49 | 73.49 | 66.92 | - |
Feb 27, 2024 | 73.41 | 74.35 | 73.31 | 73.31 | 66.76 | 85 |
Feb 26, 2024 | 74.53 | 74.53 | 72.63 | 72.63 | 66.14 | 1,255 |
Feb 23, 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 68.35 | - |
Feb 22, 2024 | 74.60 | 75.58 | 74.31 | 74.31 | 67.67 | 408 |
Feb 21, 2024 | 75.70 | 76.50 | 75.40 | 76.50 | 69.66 | 1,655 |
Feb 20, 2024 | 77.27 | 77.27 | 77.27 | 77.27 | 70.36 | - |
Feb 19, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 71.75 | 150 |
Feb 16, 2024 | 77.47 | 77.90 | 77.47 | 77.90 | 70.94 | 80 |
Feb 15, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 69.42 | - |
Feb 14, 2024 | 77.00 | 77.00 | 76.82 | 76.82 | 69.95 | 125 |
Feb 13, 2024 | 77.33 | 77.45 | 77.33 | 77.45 | 70.53 | 47 |
Feb 12, 2024 | 77.14 | 77.14 | 77.14 | 77.14 | 70.24 | 60 |
Feb 9, 2024 | 77.40 | 78.11 | 77.40 | 78.11 | 71.13 | 150 |
Feb 8, 2024 | 77.51 | 77.51 | 77.00 | 77.00 | 70.12 | 602 |
Feb 7, 2024 | 77.74 | 77.74 | 77.52 | 77.52 | 70.59 | 100 |
Feb 6, 2024 | 77.04 | 77.61 | 77.04 | 77.61 | 70.67 | 220 |
Feb 5, 2024 | 77.26 | 78.38 | 77.02 | 77.02 | 70.13 | 210 |
Feb 2, 2024 | 79.56 | 79.56 | 79.30 | 79.30 | 72.21 | 185 |
Feb 1, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 72.39 | - |
Jan 31, 2024 | 79.88 | 80.79 | 79.88 | 80.79 | 73.57 | 15 |
Jan 30, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 72.84 | - |
Jan 29, 2024 | 79.71 | 80.70 | 79.71 | 80.65 | 73.44 | 230 |
Jan 26, 2024 | 79.43 | 80.40 | 79.43 | 80.40 | 73.21 | 113 |
Jan 25, 2024 | 79.66 | 79.66 | 79.46 | 79.46 | 72.36 | 28 |
Jan 24, 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 70.73 | - |
Jan 23, 2024 | 76.99 | 78.03 | 76.99 | 78.03 | 71.05 | 2 |
Jan 22, 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 69.84 | - |
Jan 19, 2024 | 76.57 | 76.57 | 76.48 | 76.48 | 69.64 | 142 |
Jan 18, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 69.10 | - |
Jan 17, 2024 | 75.74 | 75.74 | 75.72 | 75.72 | 68.95 | 50 |
Jan 16, 2024 | 76.01 | 77.38 | 76.00 | 76.55 | 69.71 | 250 |
Jan 15, 2024 | 78.05 | 78.42 | 77.80 | 78.42 | 71.41 | 570 |
Jan 12, 2024 | 78.45 | 79.79 | 78.45 | 79.79 | 72.66 | 289 |
Jan 11, 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 71.17 | - |
Jan 10, 2024 | 78.65 | 79.44 | 78.37 | 79.44 | 72.34 | 175 |
Jan 9, 2024 | 80.14 | 81.16 | 80.14 | 81.16 | 73.90 | 10 |
Jan 8, 2024 | 79.86 | 80.63 | 79.86 | 80.63 | 73.42 | 30 |
Jan 5, 2024 | 80.48 | 81.54 | 79.91 | 79.91 | 72.77 | 265 |
Jan 4, 2024 | 81.85 | 81.85 | 80.98 | 80.98 | 73.74 | 25 |
Jan 3, 2024 | 82.83 | 82.83 | 81.36 | 81.36 | 74.09 | 510 |
Jan 2, 2024 | 83.48 | 83.52 | 83.20 | 83.20 | 75.76 | 346 |
Dec 29, 2023 | 83.13 | 83.13 | 82.46 | 82.46 | 75.09 | 210 |
Dec 28, 2023 | 83.35 | 83.35 | 83.05 | 83.20 | 75.76 | 113 |
Dec 27, 2023 | 82.80 | 82.80 | 82.80 | 82.80 | 75.40 | 100 |
Dec 22, 2023 | 82.09 | 82.72 | 82.09 | 82.72 | 75.32 | 120 |
Dec 21, 2023 | 82.07 | 82.09 | 82.07 | 82.09 | 74.75 | 90 |
Dec 20, 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 74.85 | 400 |
Dec 19, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 74.21 | - |
Dec 18, 2023 | 81.95 | 81.95 | 80.63 | 80.81 | 73.58 | 2,218 |
Dec 15, 2023 | 80.27 | 80.61 | 80.20 | 80.20 | 73.03 | 620 |
Dec 14, 2023 | 78.98 | 79.00 | 78.98 | 79.00 | 71.94 | 15 |
Dec 13, 2023 | 77.47 | 77.47 | 77.47 | 77.47 | 70.54 | 100 |
Dec 12, 2023 | 77.89 | 78.71 | 77.89 | 78.71 | 71.67 | 25 |
Dec 11, 2023 | 77.86 | 77.86 | 77.86 | 77.86 | 70.90 | 124 |
Dec 8, 2023 | 78.32 | 78.61 | 78.10 | 78.61 | 71.58 | 325 |
Dec 7, 2023 | 76.97 | 78.44 | 76.97 | 78.20 | 71.21 | 564 |
Dec 6, 2023 | 76.86 | 77.20 | 76.86 | 77.20 | 70.30 | 1,300 |
Dec 5, 2023 | 75.55 | 76.47 | 75.19 | 75.19 | 68.47 | 315 |
Dec 4, 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 70.30 | - |
Dec 1, 2023 | 75.14 | 75.67 | 75.14 | 75.67 | 68.90 | 30 |
Nov 30, 2023 | 75.28 | 75.28 | 75.22 | 75.22 | 68.49 | 20 |
Nov 29, 2023 | 74.62 | 74.62 | 74.62 | 74.62 | 67.95 | - |
Nov 28, 2023 | 74.98 | 74.98 | 74.98 | 74.98 | 68.28 | - |
Nov 27, 2023 | 74.72 | 74.72 | 74.72 | 74.72 | 68.04 | - |
Nov 24, 2023 | 75.10 | 75.10 | 75.10 | 75.10 | 68.39 | - |
Nov 23, 2023 | 75.44 | 76.17 | 75.00 | 76.17 | 69.36 | 1,344 |
Nov 22, 2023 | 76.05 | 76.05 | 75.62 | 75.62 | 68.86 | 575 |
Nov 21, 2023 | 75.17 | 75.17 | 75.17 | 75.17 | 68.45 | - |
Nov 20, 2023 | 74.33 | 74.33 | 74.31 | 74.31 | 67.67 | 94 |
Nov 17, 2023 | 74.58 | 74.58 | 74.58 | 74.58 | 67.91 | - |
Nov 16, 2023 | 74.19 | 74.31 | 73.91 | 74.31 | 67.67 | 147 |
Nov 15, 2023 | 74.31 | 74.31 | 74.31 | 74.31 | 67.67 | 70 |
Nov 14, 2023 | 72.35 | 72.35 | 72.35 | 72.35 | 65.88 | - |
Nov 13, 2023 | 71.15 | 71.15 | 71.15 | 71.15 | 64.79 | - |
Nov 10, 2023 | 71.51 | 72.49 | 71.51 | 72.49 | 66.01 | 75 |
Nov 9, 2023 | 71.30 | 71.30 | 71.30 | 71.30 | 64.93 | - |
Nov 8, 2023 | 71.03 | 71.05 | 71.03 | 71.05 | 64.70 | 25 |
Nov 7, 2023 | 72.77 | 73.24 | 72.32 | 73.24 | 66.69 | 40 |
Nov 6, 2023 | 73.20 | 73.53 | 73.20 | 73.53 | 66.96 | 300 |
Nov 3, 2023 | 73.45 | 73.45 | 73.45 | 73.45 | 66.88 | - |
Nov 2, 2023 | 72.80 | 73.74 | 72.58 | 73.65 | 67.07 | 342 |
Nov 1, 2023 | 71.82 | 71.82 | 71.54 | 71.54 | 65.14 | 150 |
Oct 31, 2023 | 70.00 | 70.98 | 70.00 | 70.98 | 64.63 | 12 |
Oct 30, 2023 | 70.70 | 70.70 | 70.70 | 70.70 | 64.38 | 25 |
Oct 27, 2023 | 70.99 | 70.99 | 69.61 | 70.53 | 64.22 | 489 |
Oct 26, 2023 | 69.52 | 70.25 | 69.50 | 70.25 | 63.97 | 159 |
Oct 25, 2023 | 69.34 | 69.53 | 69.34 | 69.53 | 63.31 | 100 |
Oct 24, 2023 | 67.00 | 68.53 | 67.00 | 68.53 | 62.40 | 21 |
Oct 23, 2023 | 67.00 | 67.02 | 65.77 | 65.77 | 59.89 | 700 |
Oct 20, 2023 | 67.77 | 67.77 | 67.25 | 67.25 | 61.24 | 20 |
Oct 19, 2023 | 68.30 | 68.30 | 68.30 | 68.30 | 62.19 | - |
Oct 18, 2023 | 69.06 | 70.31 | 69.06 | 70.31 | 64.02 | 28 |
Oct 17, 2023 | 69.57 | 69.57 | 69.57 | 69.57 | 63.35 | - |
Oct 16, 2023 | 69.05 | 69.11 | 69.05 | 69.11 | 62.93 | 50 |
Oct 13, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 62.10 | - |
Oct 12, 2023 | 68.73 | 68.73 | 68.73 | 68.73 | 62.58 | - |
Oct 11, 2023 | 68.51 | 68.51 | 68.24 | 68.24 | 62.14 | 1 |
Oct 10, 2023 | 67.52 | 68.73 | 67.52 | 68.73 | 62.58 | 25 |
Oct 9, 2023 | 67.42 | 67.81 | 67.42 | 67.81 | 61.75 | 18 |
Oct 6, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 61.92 | - |
Oct 5, 2023 | 67.21 | 67.96 | 67.01 | 67.96 | 61.88 | 98 |
Oct 4, 2023 | 67.50 | 68.48 | 67.50 | 68.48 | 62.36 | 25 |
Oct 3, 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 61.49 | - |
Oct 2, 2023 | 68.93 | 69.16 | 68.93 | 69.16 | 62.98 | 11 |
Sep 29, 2023 | 68.91 | 68.91 | 68.91 | 68.91 | 62.75 | - |
Sep 28, 2023 | 67.78 | 67.78 | 67.74 | 67.74 | 61.68 | 7 |
Sep 27, 2023 | 66.48 | 66.48 | 66.48 | 66.48 | 60.54 | - |
Sep 26, 2023 | 66.56 | 67.76 | 66.56 | 67.76 | 61.70 | 40 |
Sep 25, 2023 | 67.60 | 68.66 | 67.60 | 68.10 | 62.01 | 166 |
Sep 22, 2023 | 69.10 | 69.55 | 68.76 | 68.76 | 62.61 | 554 |
Sep 21, 2023 | 69.04 | 69.04 | 69.04 | 69.04 | 62.87 | - |
Sep 20, 2023 | 70.18 | 71.22 | 70.18 | 70.35 | 64.06 | 55 |
Sep 19, 2023 | 70.81 | 70.81 | 70.81 | 70.81 | 64.48 | - |
Sep 18, 2023 | 71.23 | 71.80 | 71.23 | 71.80 | 65.38 | 150 |
Sep 15, 2023 | 71.81 | 72.12 | 70.35 | 70.35 | 64.06 | 559 |
Sep 14, 2023 | 68.19 | 70.18 | 68.19 | 70.18 | 63.91 | 100 |
Sep 13, 2023 | 67.24 | 67.24 | 67.24 | 67.24 | 61.23 | - |
Sep 12, 2023 | 67.94 | 67.94 | 67.94 | 67.94 | 61.87 | - |
Sep 11, 2023 | 66.92 | 66.92 | 66.92 | 66.92 | 60.94 | - |
Sep 8, 2023 | 65.93 | 65.93 | 65.93 | 65.93 | 60.04 | - |
Sep 7, 2023 | 66.95 | 68.17 | 66.95 | 68.17 | 62.08 | 55 |
Sep 6, 2023 | 68.71 | 68.71 | 68.71 | 68.71 | 62.57 | - |
Sep 5, 2023 | 69.18 | 69.18 | 69.18 | 69.18 | 62.99 | - |
Sep 4, 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 63.38 | - |
Sep 1, 2023 | 67.48 | 67.48 | 67.48 | 67.48 | 61.45 | - |
Aug 31, 2023 | 66.59 | 67.66 | 66.59 | 67.66 | 61.61 | 392 |
Aug 30, 2023 | 66.32 | 66.93 | 65.99 | 65.99 | 60.09 | 39 |
Aug 29, 2023 | 65.04 | 66.01 | 64.84 | 65.96 | 60.06 | 79 |
Aug 28, 2023 | 64.23 | 64.99 | 64.23 | 64.99 | 59.18 | 150 |
Aug 25, 2023 | 63.66 | 64.10 | 63.66 | 64.10 | 58.37 | 212 |
Aug 24, 2023 | 63.99 | 65.00 | 63.99 | 64.09 | 58.36 | 79 |
Aug 23, 2023 | 63.57 | 63.57 | 63.57 | 63.57 | 57.89 | - |
Related Tickers
RIO1.BE Rio Tinto PLC
56.48
-0.70%
RIOA.HA Rio Tinto PLC
56.00
-0.88%
RIOA.BE Rio Tinto PLC
56.00
0.00%
RIOT34.SA Rio Tinto Group
344.03
-2.23%
432.DU Arbor Metals Corp
0.3195
+3.40%
RIO1.SG Rio Tinto PLC
56.31
-0.90%
RIO.BA Rio Tinto Group
10,125.00
+0.50%
PLR.BE Pilbara Minerals Ltd
1.7668
-0.37%
RIO1.F Rio Tinto Group
56.25
-1.00%
ABR.V Arbor Metals Corp.
0.4600
-4.17%