Frankfurt - Delayed Quote EUR
CEWE Stiftung & Co. KGaA (CWC.F)
102.20
+0.60
+(0.59%)
At close: May 2 at 3:29:01 PM 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 101.60 | 102.20 | 100.20 | 102.20 | 102.20 | 2 |
| Apr 30, 2025 | 101.80 | 101.80 | 101.40 | 101.60 | 101.60 | - |
| Apr 29, 2025 | 101.40 | 101.80 | 101.40 | 101.80 | 101.80 | - |
| Apr 28, 2025 | 100.80 | 102.20 | 100.80 | 101.80 | 101.80 | - |
| Apr 25, 2025 | 101.60 | 101.60 | 100.80 | 100.80 | 100.80 | - |
| Apr 24, 2025 | 98.90 | 100.80 | 98.90 | 100.80 | 100.80 | - |
| Apr 23, 2025 | 99.10 | 99.30 | 98.60 | 99.30 | 99.30 | - |
| Apr 22, 2025 | 97.10 | 98.20 | 97.10 | 98.20 | 98.20 | - |
| Apr 17, 2025 | 100.80 | 100.80 | 98.80 | 99.10 | 99.10 | 2 |
| Apr 16, 2025 | 99.00 | 99.50 | 98.10 | 99.50 | 99.50 | 170 |
| Apr 15, 2025 | 98.10 | 98.50 | 97.90 | 98.50 | 98.50 | - |
| Apr 14, 2025 | 97.80 | 97.80 | 97.20 | 97.70 | 97.70 | 25 |
| Apr 11, 2025 | 99.20 | 99.20 | 96.50 | 96.50 | 96.50 | - |
| Apr 10, 2025 | 99.00 | 99.00 | 96.90 | 97.40 | 97.40 | - |
| Apr 9, 2025 | 95.00 | 95.00 | 94.40 | 94.90 | 94.90 | - |
| Apr 8, 2025 | 95.20 | 97.30 | 95.20 | 97.30 | 97.30 | 1 |
| Apr 7, 2025 | 95.00 | 95.00 | 93.00 | 94.90 | 94.90 | 491 |
| Apr 4, 2025 | 99.90 | 99.90 | 98.00 | 98.00 | 98.00 | 10 |
| Apr 3, 2025 | 99.00 | 101.80 | 99.00 | 101.20 | 101.20 | - |
| Apr 2, 2025 | 103.40 | 103.40 | 102.20 | 102.60 | 102.60 | - |
| Apr 1, 2025 | 101.20 | 103.40 | 101.20 | 103.40 | 103.40 | 5 |
| Mar 31, 2025 | 101.80 | 104.40 | 101.80 | 102.60 | 102.60 | 21 |
| Mar 28, 2025 | 98.60 | 106.40 | 98.60 | 106.40 | 106.40 | 60 |
| Mar 27, 2025 | 99.90 | 99.90 | 97.80 | 98.80 | 98.80 | 5 |
| Mar 26, 2025 | 97.50 | 98.90 | 97.50 | 98.90 | 98.90 | 71 |
| Mar 25, 2025 | 97.70 | 97.70 | 97.30 | 97.30 | 97.30 | - |
| Mar 24, 2025 | 98.00 | 98.00 | 97.80 | 97.80 | 97.80 | - |
| Mar 21, 2025 | 96.30 | 98.20 | 96.30 | 98.10 | 98.10 | 1 |
| Mar 20, 2025 | 98.10 | 98.60 | 97.60 | 97.60 | 97.60 | - |
| Mar 19, 2025 | 96.80 | 98.60 | 96.80 | 98.60 | 98.60 | 51 |
| Mar 18, 2025 | 98.50 | 98.50 | 96.60 | 96.60 | 96.60 | - |
| Mar 17, 2025 | 97.40 | 97.80 | 97.20 | 97.20 | 97.20 | - |
| Mar 14, 2025 | 95.60 | 97.70 | 95.60 | 97.70 | 97.70 | 25 |
| Mar 13, 2025 | 95.80 | 96.00 | 95.80 | 96.00 | 96.00 | - |
| Mar 12, 2025 | 96.90 | 96.90 | 96.30 | 96.30 | 96.30 | - |
| Mar 11, 2025 | 95.30 | 96.50 | 95.30 | 95.80 | 95.80 | - |
| Mar 10, 2025 | 97.30 | 97.30 | 95.90 | 95.90 | 95.90 | - |
| Mar 7, 2025 | 95.10 | 97.20 | 95.00 | 97.20 | 97.20 | 200 |
| Mar 6, 2025 | 96.80 | 96.80 | 94.30 | 94.60 | 94.60 | 30 |
| Mar 5, 2025 | 97.90 | 98.10 | 96.40 | 96.40 | 96.40 | 41 |
| Mar 4, 2025 | 97.40 | 97.80 | 97.30 | 97.80 | 97.80 | - |
| Mar 3, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | - |
| Feb 28, 2025 | 98.10 | 98.40 | 97.60 | 97.60 | 97.60 | 110 |
| Feb 27, 2025 | 98.70 | 99.40 | 98.70 | 99.40 | 99.40 | - |
| Feb 26, 2025 | 98.50 | 100.40 | 98.50 | 99.40 | 99.40 | 200 |
| Feb 25, 2025 | 99.50 | 99.90 | 99.50 | 99.60 | 99.60 | - |
| Feb 24, 2025 | 99.40 | 99.70 | 99.20 | 99.70 | 99.70 | 150 |
| Feb 21, 2025 | 100.60 | 100.60 | 99.80 | 99.80 | 99.80 | - |
| Feb 20, 2025 | 99.50 | 100.20 | 99.50 | 100.20 | 100.20 | 20 |
| Feb 19, 2025 | 100.00 | 100.20 | 100.00 | 100.00 | 100.00 | 30 |
| Feb 18, 2025 | 100.20 | 100.20 | 99.80 | 99.80 | 99.80 | - |
| Feb 17, 2025 | 100.80 | 100.80 | 100.40 | 100.60 | 100.60 | 11 |
| Feb 14, 2025 | 100.80 | 101.00 | 100.60 | 101.00 | 101.00 | - |
| Feb 13, 2025 | 101.40 | 101.40 | 100.80 | 100.80 | 100.80 | - |
| Feb 12, 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
| Feb 11, 2025 | 100.40 | 101.00 | 100.40 | 100.80 | 100.80 | - |
| Feb 10, 2025 | 101.00 | 101.00 | 100.80 | 100.80 | 100.80 | - |
| Feb 7, 2025 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | - |
| Feb 6, 2025 | 100.80 | 101.20 | 100.80 | 101.20 | 101.20 | - |
| Feb 5, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - |
| Feb 4, 2025 | 100.60 | 100.60 | 100.40 | 100.40 | 100.40 | - |
| Feb 3, 2025 | 99.10 | 100.80 | 99.10 | 100.40 | 100.40 | 30 |
| Jan 31, 2025 | 101.20 | 101.20 | 100.60 | 100.80 | 100.80 | - |
| Jan 30, 2025 | 99.60 | 101.80 | 99.60 | 101.80 | 101.80 | 40 |
| Jan 29, 2025 | 102.40 | 102.40 | 100.20 | 100.20 | 100.20 | 12 |
| Jan 28, 2025 | 99.80 | 100.80 | 99.80 | 100.60 | 100.60 | - |
| Jan 27, 2025 | 99.10 | 100.40 | 99.10 | 100.40 | 100.40 | - |
| Jan 24, 2025 | 101.80 | 101.80 | 101.60 | 101.60 | 101.60 | - |
| Jan 23, 2025 | 102.20 | 102.20 | 101.40 | 101.40 | 101.40 | - |
| Jan 22, 2025 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 90 |
| Jan 21, 2025 | 101.20 | 101.80 | 101.00 | 101.80 | 101.80 | - |
| Jan 20, 2025 | 102.20 | 102.20 | 100.80 | 100.80 | 100.80 | 51 |
| Jan 17, 2025 | 101.60 | 101.60 | 101.40 | 101.40 | 101.40 | - |
| Jan 16, 2025 | 103.20 | 103.20 | 102.20 | 102.20 | 102.20 | - |
| Jan 15, 2025 | 101.60 | 103.60 | 101.60 | 103.20 | 103.20 | - |
| Jan 14, 2025 | 102.20 | 102.20 | 102.00 | 102.00 | 102.00 | - |
| Jan 13, 2025 | 102.20 | 102.60 | 101.80 | 101.80 | 101.80 | - |
| Jan 10, 2025 | 100.60 | 103.40 | 100.60 | 103.40 | 103.40 | - |
| Jan 9, 2025 | 100.20 | 101.80 | 100.20 | 101.40 | 101.40 | 62 |
| Jan 8, 2025 | 102.60 | 103.60 | 102.40 | 102.40 | 102.40 | - |
| Jan 7, 2025 | 103.20 | 103.80 | 103.20 | 103.80 | 103.80 | 20 |
| Jan 6, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Jan 3, 2025 | 103.00 | 103.60 | 103.00 | 103.60 | 103.60 | - |
| Jan 2, 2025 | 102.40 | 103.60 | 102.40 | 103.60 | 103.60 | - |
| Dec 30, 2024 | 102.40 | 103.00 | 102.20 | 103.00 | 103.00 | 70 |
| Dec 27, 2024 | 102.20 | 102.80 | 102.20 | 102.80 | 102.80 | - |
| Dec 23, 2024 | 102.40 | 102.80 | 102.40 | 102.40 | 102.40 | 31 |
| Dec 20, 2024 | 101.60 | 101.80 | 101.40 | 101.80 | 101.80 | - |
| Dec 19, 2024 | 101.00 | 103.80 | 101.00 | 103.40 | 103.40 | 162 |
| Dec 18, 2024 | 104.20 | 104.40 | 103.20 | 103.20 | 103.20 | - |
| Dec 17, 2024 | 101.20 | 103.00 | 101.20 | 103.00 | 103.00 | - |
| Dec 16, 2024 | 102.20 | 102.20 | 101.80 | 101.80 | 101.80 | - |
| Dec 13, 2024 | 103.40 | 105.40 | 102.40 | 104.00 | 104.00 | 150 |
| Dec 12, 2024 | 99.70 | 100.80 | 99.70 | 100.80 | 100.80 | - |
| Dec 11, 2024 | 98.80 | 99.40 | 98.80 | 99.40 | 99.40 | - |
| Dec 10, 2024 | 98.80 | 99.80 | 98.80 | 99.80 | 99.80 | 55 |
| Dec 9, 2024 | 99.40 | 99.40 | 99.20 | 99.20 | 99.20 | - |
| Dec 6, 2024 | 99.10 | 99.40 | 99.00 | 99.00 | 99.00 | - |
| Dec 5, 2024 | 99.20 | 100.20 | 99.20 | 100.00 | 100.00 | - |
| Dec 4, 2024 | 98.20 | 100.00 | 98.20 | 100.00 | 100.00 | - |
| Dec 3, 2024 | 97.40 | 98.50 | 97.40 | 98.10 | 98.10 | 51 |
| Dec 2, 2024 | 97.50 | 98.90 | 96.80 | 98.90 | 98.90 | - |
| Nov 29, 2024 | 93.90 | 98.50 | 93.90 | 96.80 | 96.80 | 131 |
| Nov 28, 2024 | 94.30 | 94.30 | 93.50 | 93.50 | 93.50 | - |
| Nov 27, 2024 | 96.80 | 96.80 | 94.90 | 94.90 | 94.90 | 50 |
| Nov 26, 2024 | 97.90 | 98.10 | 97.60 | 97.60 | 97.60 | 95 |
| Nov 25, 2024 | 99.30 | 99.30 | 98.10 | 98.10 | 98.10 | 55 |
| Nov 22, 2024 | 98.80 | 99.30 | 98.80 | 99.30 | 99.30 | - |
| Nov 21, 2024 | 98.80 | 99.10 | 98.10 | 98.10 | 98.10 | - |
| Nov 20, 2024 | 99.50 | 99.50 | 98.80 | 99.20 | 99.20 | 10 |
| Nov 19, 2024 | 99.70 | 100.20 | 99.00 | 99.00 | 99.00 | - |
| Nov 18, 2024 | 99.00 | 100.60 | 99.00 | 100.60 | 100.60 | 6 |
| Nov 15, 2024 | 101.80 | 101.80 | 99.80 | 99.80 | 99.80 | - |
| Nov 14, 2024 | 100.00 | 101.80 | 100.00 | 101.80 | 101.80 | - |
| Nov 13, 2024 | 99.80 | 100.20 | 99.80 | 100.20 | 100.20 | 60 |
| Nov 12, 2024 | 101.00 | 101.20 | 100.00 | 100.00 | 100.00 | 120 |
| Nov 11, 2024 | 102.00 | 102.00 | 101.20 | 101.20 | 101.20 | 30 |
| Nov 8, 2024 | 100.20 | 101.80 | 100.20 | 101.00 | 101.00 | - |
| Nov 7, 2024 | 100.40 | 101.20 | 100.40 | 101.20 | 101.20 | - |
| Nov 6, 2024 | 100.60 | 101.80 | 100.20 | 100.20 | 100.20 | - |
| Nov 5, 2024 | 99.30 | 100.80 | 99.30 | 100.80 | 100.80 | - |
| Nov 4, 2024 | 98.20 | 98.90 | 98.20 | 98.90 | 98.90 | - |
| Nov 1, 2024 | 98.70 | 98.80 | 98.10 | 98.10 | 98.10 | - |
| Oct 31, 2024 | 98.90 | 99.50 | 98.40 | 98.40 | 98.40 | 687 |
| Oct 30, 2024 | 99.50 | 99.50 | 98.50 | 98.50 | 98.50 | - |
| Oct 29, 2024 | 100.20 | 100.20 | 99.80 | 99.80 | 99.80 | - |
| Oct 28, 2024 | 100.60 | 100.60 | 100.00 | 100.00 | 100.00 | - |
| Oct 25, 2024 | 101.00 | 101.00 | 100.20 | 100.20 | 100.20 | - |
| Oct 24, 2024 | 102.20 | 103.20 | 102.00 | 102.00 | 102.00 | - |
| Oct 23, 2024 | 104.00 | 104.80 | 104.00 | 104.00 | 104.00 | 20 |
| Oct 22, 2024 | 104.40 | 105.00 | 104.40 | 104.80 | 104.80 | - |
| Oct 21, 2024 | 104.20 | 105.80 | 104.20 | 105.00 | 105.00 | 100 |
| Oct 18, 2024 | 104.00 | 105.00 | 104.00 | 104.80 | 104.80 | - |
| Oct 17, 2024 | 104.40 | 105.40 | 104.40 | 105.00 | 105.00 | - |
| Oct 16, 2024 | 103.60 | 104.60 | 103.20 | 104.60 | 104.60 | 14 |
| Oct 15, 2024 | 104.20 | 104.20 | 103.60 | 103.60 | 103.60 | - |
| Oct 14, 2024 | 104.20 | 104.20 | 103.40 | 103.40 | 103.40 | - |
| Oct 11, 2024 | 102.40 | 103.80 | 102.40 | 103.80 | 103.80 | - |
| Oct 10, 2024 | 103.60 | 104.20 | 103.20 | 103.20 | 103.20 | - |
| Oct 9, 2024 | 103.40 | 104.60 | 103.40 | 103.80 | 103.80 | - |
| Oct 8, 2024 | 105.20 | 105.20 | 104.20 | 104.20 | 104.20 | - |
| Oct 7, 2024 | 105.00 | 105.40 | 105.00 | 105.00 | 105.00 | 6 |
| Oct 4, 2024 | 104.40 | 105.40 | 104.40 | 105.40 | 105.40 | - |
| Oct 3, 2024 | 105.60 | 105.80 | 105.60 | 105.80 | 105.80 | - |
| Oct 2, 2024 | 105.00 | 107.40 | 105.00 | 107.00 | 107.00 | - |
| Oct 1, 2024 | 105.80 | 107.80 | 105.80 | 107.40 | 107.40 | - |
| Sep 30, 2024 | 104.00 | 105.80 | 104.00 | 105.80 | 105.80 | - |
| Sep 27, 2024 | 105.40 | 106.40 | 105.20 | 105.20 | 105.20 | - |
| Sep 26, 2024 | 104.00 | 104.60 | 104.00 | 104.60 | 104.60 | - |
| Sep 25, 2024 | 103.40 | 104.40 | 103.40 | 104.00 | 104.00 | - |
| Sep 24, 2024 | 105.00 | 105.00 | 104.40 | 104.40 | 104.40 | - |
| Sep 23, 2024 | 103.80 | 104.40 | 103.00 | 104.40 | 104.40 | 50 |
| Sep 20, 2024 | 105.80 | 105.80 | 103.40 | 103.40 | 103.40 | - |
| Sep 19, 2024 | 104.00 | 106.60 | 104.00 | 105.80 | 105.80 | - |
| Sep 18, 2024 | 104.40 | 105.40 | 104.40 | 105.40 | 105.40 | - |
| Sep 17, 2024 | 102.80 | 104.20 | 102.80 | 104.20 | 104.20 | - |
| Sep 16, 2024 | 102.60 | 103.60 | 100.80 | 103.60 | 103.60 | 1 |
| Sep 13, 2024 | 100.60 | 101.20 | 100.60 | 101.20 | 101.20 | - |
| Sep 12, 2024 | 100.40 | 101.40 | 100.40 | 100.60 | 100.60 | - |
| Sep 11, 2024 | 100.80 | 101.80 | 100.80 | 101.80 | 101.80 | 11 |
| Sep 10, 2024 | 100.40 | 102.00 | 100.40 | 102.00 | 102.00 | - |
| Sep 9, 2024 | 101.00 | 101.00 | 100.00 | 100.20 | 100.20 | 5 |
| Sep 6, 2024 | 99.20 | 100.00 | 99.20 | 100.00 | 100.00 | - |
| Sep 5, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - |
| Sep 4, 2024 | 99.00 | 100.60 | 99.00 | 100.60 | 100.60 | 30 |
| Sep 3, 2024 | 101.20 | 101.20 | 100.60 | 100.60 | 100.60 | - |
| Sep 2, 2024 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | - |
| Aug 30, 2024 | 102.20 | 102.80 | 101.80 | 101.80 | 101.80 | - |
| Aug 29, 2024 | 102.20 | 102.40 | 102.00 | 102.40 | 102.40 | - |
| Aug 28, 2024 | 101.60 | 102.60 | 101.60 | 102.60 | 102.60 | 400 |
| Aug 27, 2024 | 104.20 | 104.20 | 101.00 | 101.00 | 101.00 | - |
| Aug 26, 2024 | 102.80 | 104.00 | 102.80 | 104.00 | 104.00 | 150 |
| Aug 23, 2024 | 101.40 | 102.00 | 101.40 | 102.00 | 102.00 | - |
| Aug 22, 2024 | 101.60 | 102.40 | 101.60 | 102.40 | 102.40 | - |
| Aug 21, 2024 | 101.00 | 101.40 | 101.00 | 101.40 | 101.40 | - |
| Aug 20, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Aug 19, 2024 | 99.30 | 101.00 | 99.30 | 101.00 | 101.00 | - |
| Aug 16, 2024 | 97.60 | 98.60 | 97.60 | 98.60 | 98.60 | - |
| Aug 15, 2024 | 97.60 | 97.60 | 97.00 | 97.50 | 97.50 | - |
| Aug 14, 2024 | 98.50 | 98.50 | 97.50 | 97.60 | 97.60 | - |
| Aug 13, 2024 | 97.70 | 98.00 | 97.70 | 98.00 | 98.00 | - |
| Aug 12, 2024 | 98.00 | 98.20 | 97.90 | 97.90 | 97.90 | - |
| Aug 9, 2024 | 97.90 | 98.60 | 97.90 | 98.30 | 98.30 | - |
| Aug 8, 2024 | 97.00 | 97.30 | 97.00 | 97.20 | 97.20 | - |
| Aug 7, 2024 | 96.20 | 96.90 | 96.20 | 96.90 | 96.90 | - |
| Aug 6, 2024 | 96.30 | 96.30 | 94.50 | 94.50 | 94.50 | - |
| Aug 5, 2024 | 98.70 | 98.70 | 93.60 | 93.80 | 93.80 | 200 |
| Aug 2, 2024 | 97.50 | 97.90 | 97.50 | 97.80 | 97.80 | - |
| Aug 1, 2024 | 97.90 | 97.90 | 96.40 | 96.40 | 96.40 | - |
| Jul 31, 2024 | 100.60 | 100.60 | 100.00 | 100.00 | 100.00 | - |
| Jul 30, 2024 | 101.60 | 102.20 | 101.40 | 102.20 | 102.20 | 50 |
| Jul 29, 2024 | 98.80 | 101.20 | 98.80 | 101.20 | 101.20 | - |
| Jul 26, 2024 | 96.20 | 97.70 | 96.10 | 97.70 | 97.70 | - |
| Jul 25, 2024 | 95.80 | 96.50 | 95.80 | 96.50 | 96.50 | - |
| Jul 24, 2024 | 97.20 | 97.20 | 96.30 | 96.30 | 96.30 | - |
| Jul 23, 2024 | 95.30 | 95.90 | 95.30 | 95.90 | 95.90 | - |
| Jul 22, 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | 10 |
| Jul 19, 2024 | 97.70 | 97.80 | 97.70 | 97.70 | 97.70 | - |
| Jul 18, 2024 | 98.10 | 98.30 | 97.10 | 98.00 | 98.00 | 101 |
| Jul 17, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 280 |
| Jul 16, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| Jul 15, 2024 | 99.90 | 100.40 | 99.60 | 99.60 | 99.60 | - |
| Jul 12, 2024 | 99.70 | 99.70 | 99.00 | 99.00 | 99.00 | - |
| Jul 11, 2024 | 100.20 | 100.20 | 99.20 | 99.20 | 99.20 | - |
| Jul 10, 2024 | 99.70 | 100.40 | 99.70 | 100.40 | 100.40 | 2 |
| Jul 9, 2024 | 103.00 | 103.20 | 101.20 | 101.20 | 101.20 | - |
| Jul 8, 2024 | 104.60 | 104.60 | 103.80 | 104.20 | 104.20 | - |
| Jul 5, 2024 | 104.40 | 105.40 | 104.20 | 105.40 | 105.40 | - |
| Jul 4, 2024 | 104.40 | 104.40 | 104.00 | 104.00 | 104.00 | - |
| Jul 3, 2024 | 104.20 | 104.80 | 104.00 | 104.80 | 104.80 | - |
| Jul 2, 2024 | 104.20 | 104.20 | 103.60 | 103.60 | 103.60 | - |
| Jul 1, 2024 | 105.80 | 105.80 | 103.60 | 104.00 | 104.00 | 22 |
| Jun 28, 2024 | 105.20 | 105.20 | 103.60 | 105.20 | 105.20 | - |
| Jun 27, 2024 | 103.40 | 104.60 | 103.40 | 104.60 | 104.60 | 10 |
| Jun 26, 2024 | 104.00 | 105.40 | 104.00 | 104.00 | 104.00 | - |
| Jun 25, 2024 | 105.20 | 105.20 | 104.20 | 104.20 | 104.20 | - |
| Jun 24, 2024 | 105.80 | 106.20 | 104.80 | 106.20 | 106.20 | - |
| Jun 21, 2024 | 106.00 | 106.80 | 106.00 | 106.20 | 106.20 | - |
| Jun 20, 2024 | 107.00 | 107.00 | 105.40 | 106.00 | 106.00 | 42 |
| Jun 19, 2024 | 108.40 | 108.40 | 108.00 | 108.00 | 108.00 | - |
| Jun 18, 2024 | 106.80 | 108.60 | 106.80 | 108.60 | 108.60 | - |
| Jun 17, 2024 | 106.00 | 107.00 | 106.00 | 106.80 | 106.80 | - |
| Jun 14, 2024 | 107.80 | 107.80 | 105.60 | 105.60 | 105.60 | - |
| Jun 13, 2024 | 108.40 | 108.40 | 107.80 | 107.80 | 107.80 | - |
| Jun 12, 2024 | 107.20 | 108.60 | 106.00 | 108.40 | 108.40 | 50 |
| Jun 11, 2024 | 109.40 | 109.40 | 107.40 | 107.40 | 107.40 | 1 |
| Jun 10, 2024 | 108.40 | 109.20 | 108.40 | 109.20 | 109.20 | - |
| Jun 7, 2024 | 107.00 | 107.60 | 106.60 | 107.60 | 107.60 | 100 |
| Jun 6, 2024 | 2.6 Dividend | |||||
| Jun 6, 2024 | 107.00 | 108.60 | 107.00 | 107.00 | 107.00 | 110 |
| Jun 5, 2024 | 106.60 | 108.20 | 106.60 | 108.20 | 105.60 | 70 |
| Jun 4, 2024 | 106.80 | 106.80 | 105.00 | 105.00 | 102.48 | 100 |
| Jun 3, 2024 | 106.60 | 106.80 | 105.20 | 105.20 | 102.67 | - |
| May 31, 2024 | 104.20 | 105.40 | 104.20 | 105.40 | 102.87 | - |
| May 30, 2024 | 104.60 | 105.40 | 104.00 | 104.40 | 101.89 | 50 |
| May 29, 2024 | 105.60 | 106.20 | 104.80 | 104.80 | 102.28 | - |
| May 28, 2024 | 106.20 | 106.40 | 106.20 | 106.40 | 103.84 | - |
| May 27, 2024 | 104.00 | 104.80 | 104.00 | 104.80 | 102.28 | - |
| May 24, 2024 | 102.60 | 103.20 | 102.20 | 103.20 | 100.72 | - |
| May 23, 2024 | 103.80 | 104.80 | 103.80 | 104.80 | 102.28 | - |
| May 22, 2024 | 103.40 | 104.20 | 103.20 | 104.20 | 101.70 | - |
| May 21, 2024 | 105.80 | 105.80 | 103.00 | 103.00 | 100.52 | - |
| May 20, 2024 | 103.00 | 104.40 | 103.00 | 104.40 | 101.89 | - |
| May 17, 2024 | 101.20 | 102.80 | 101.20 | 102.40 | 99.94 | 28 |
| May 16, 2024 | 101.80 | 102.00 | 101.00 | 101.00 | 98.57 | - |
| May 15, 2024 | 100.40 | 103.00 | 100.00 | 103.00 | 100.52 | - |
| May 14, 2024 | 99.40 | 100.00 | 99.40 | 99.80 | 97.40 | 20 |
| May 13, 2024 | 99.70 | 99.80 | 99.60 | 99.60 | 97.21 | - |
| May 10, 2024 | 99.80 | 99.80 | 99.70 | 99.80 | 97.40 | - |
| May 9, 2024 | 99.10 | 99.80 | 99.10 | 99.80 | 97.40 | - |
| May 8, 2024 | 99.80 | 99.80 | 99.70 | 99.70 | 97.30 | - |
| May 7, 2024 | 99.20 | 99.60 | 99.20 | 99.60 | 97.21 | - |
| May 6, 2024 | 99.90 | 99.90 | 99.70 | 99.70 | 97.30 | 2 |
| May 3, 2024 | 99.00 | 99.70 | 99.00 | 99.70 | 97.30 | - |
| May 2, 2024 | 99.80 | 100.00 | 99.80 | 99.80 | 97.40 | - |
Related Tickers
CVSG.L CVS Group plc
1,298.00
+6.05%
CSV Carriage Services, Inc.
40.35
+1.53%
CLIK Click Holdings Limited
0.3450
+59.43%
ROL Rollins, Inc.
56.67
+1.07%
EJH E-Home Household Service Holdings Limited
0.2013
-32.63%
MED Medifast, Inc.
13.25
+2.08%
SCI Service Corporation International
76.55
-0.12%
TRNR Interactive Strength Inc.
0.6685
-1.69%
FOOD.TO Goodfood Market Corp.
0.1500
0.00%
FTDR Frontdoor, Inc.
51.50
+10.68%