Stuttgart - Delayed Quote EUR
Mercedes-Benz Group AG (DAI.SG)
63.85
-0.47
(-0.73%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 15, 2025 | 50.73 | 51.14 | 49.83 | 50.20 | 50.20 | 74,811 |
| Apr 14, 2025 | 49.74 | 50.05 | 48.76 | 49.71 | 49.71 | 41,919 |
| Apr 11, 2025 | 48.49 | 49.37 | 46.98 | 49.01 | 49.01 | 57,131 |
| Apr 10, 2025 | 51.70 | 51.70 | 47.01 | 47.97 | 47.97 | 71,778 |
| Apr 9, 2025 | 46.78 | 51.85 | 45.99 | 51.22 | 51.22 | 68,004 |
| Apr 8, 2025 | 50.20 | 50.43 | 47.00 | 47.36 | 47.36 | 97,845 |
| Apr 7, 2025 | 47.40 | 51.21 | 45.56 | 49.42 | 49.42 | 102,953 |
| Apr 4, 2025 | 51.61 | 51.77 | 48.35 | 48.76 | 48.76 | 71,600 |
| Apr 3, 2025 | 52.70 | 54.04 | 51.48 | 51.48 | 51.48 | 82,076 |
| Apr 2, 2025 | 54.14 | 54.22 | 53.26 | 53.86 | 53.86 | 23,345 |
| Apr 1, 2025 | 54.54 | 54.65 | 53.74 | 53.90 | 53.90 | 45,525 |
| Mar 31, 2025 | 55.24 | 55.24 | 53.62 | 54.40 | 54.40 | 44,006 |
| Mar 28, 2025 | 56.13 | 56.59 | 55.45 | 55.52 | 55.52 | 49,520 |
| Mar 27, 2025 | 56.01 | 56.57 | 54.82 | 56.13 | 56.13 | 105,869 |
| Mar 26, 2025 | 59.22 | 59.49 | 57.33 | 57.43 | 57.43 | 37,838 |
| Mar 25, 2025 | 58.48 | 59.60 | 58.48 | 59.16 | 59.16 | 25,427 |
| Mar 24, 2025 | 58.93 | 59.17 | 58.42 | 58.85 | 58.85 | 25,885 |
| Mar 21, 2025 | 58.84 | 58.90 | 57.71 | 58.51 | 58.51 | 19,367 |
| Mar 20, 2025 | 59.98 | 60.15 | 57.97 | 58.24 | 58.24 | 31,689 |
| Mar 19, 2025 | 61.04 | 61.32 | 59.79 | 60.10 | 60.10 | 78,213 |
| Mar 18, 2025 | 59.92 | 61.52 | 59.92 | 61.00 | 61.00 | 60,294 |
| Mar 17, 2025 | 60.02 | 60.62 | 59.64 | 59.94 | 59.94 | 45,424 |
| Mar 14, 2025 | 59.22 | 60.85 | 58.74 | 60.05 | 60.05 | 18,491 |
| Mar 13, 2025 | 60.19 | 60.31 | 58.83 | 59.71 | 59.71 | 25,787 |
| Mar 12, 2025 | 61.78 | 63.14 | 60.00 | 60.31 | 60.31 | 32,336 |
| Mar 11, 2025 | 61.78 | 63.14 | 60.33 | 60.91 | 60.91 | 84,558 |
| Mar 10, 2025 | 61.21 | 62.25 | 60.55 | 61.22 | 61.22 | 65,979 |
| Mar 7, 2025 | 61.46 | 62.15 | 60.11 | 60.62 | 60.62 | 20,037 |
| Mar 6, 2025 | 60.18 | 62.81 | 60.17 | 61.46 | 61.46 | 65,511 |
| Mar 5, 2025 | 58.82 | 61.03 | 58.82 | 59.89 | 59.89 | 40,316 |
| Mar 4, 2025 | 60.29 | 60.29 | 57.00 | 58.66 | 58.66 | 53,480 |
| Mar 3, 2025 | 59.88 | 62.20 | 59.25 | 59.52 | 59.52 | 40,966 |
| Feb 28, 2025 | 59.67 | 60.01 | 58.82 | 59.49 | 59.49 | 21,708 |
| Feb 27, 2025 | 60.31 | 60.70 | 59.46 | 59.47 | 59.47 | 18,723 |
| Feb 26, 2025 | 61.34 | 61.58 | 60.20 | 60.29 | 60.29 | 39,006 |
| Feb 25, 2025 | 59.55 | 61.02 | 59.20 | 60.68 | 60.68 | 14,574 |
| Feb 24, 2025 | 59.04 | 59.95 | 59.00 | 59.45 | 59.45 | 14,731 |
| Feb 21, 2025 | 59.37 | 59.81 | 57.93 | 58.57 | 58.57 | 37,876 |
| Feb 20, 2025 | 59.50 | 60.76 | 58.30 | 59.32 | 59.32 | 80,706 |
| Feb 19, 2025 | 61.79 | 62.03 | 60.70 | 60.86 | 60.86 | 62,064 |
| Feb 18, 2025 | 61.23 | 62.20 | 61.19 | 62.04 | 62.04 | 31,848 |
| Feb 17, 2025 | 61.00 | 61.79 | 61.00 | 61.51 | 61.51 | 18,467 |
| Feb 14, 2025 | 59.70 | 62.02 | 59.70 | 61.29 | 61.29 | 67,640 |
| Feb 13, 2025 | 58.22 | 61.16 | 58.22 | 59.69 | 59.69 | 57,049 |
| Feb 12, 2025 | 57.12 | 58.38 | 57.12 | 58.26 | 58.26 | 21,009 |
| Feb 11, 2025 | 57.74 | 57.74 | 56.84 | 57.26 | 57.26 | 16,611 |
| Feb 10, 2025 | 56.94 | 57.80 | 56.66 | 57.50 | 57.50 | 20,573 |
| Feb 7, 2025 | 57.32 | 58.04 | 56.58 | 56.69 | 56.69 | 7,953 |
| Feb 6, 2025 | 56.82 | 57.74 | 56.15 | 57.33 | 57.33 | 10,180 |
| Feb 5, 2025 | 56.95 | 57.22 | 56.06 | 56.69 | 56.69 | 20,005 |
| Feb 4, 2025 | 57.08 | 57.33 | 56.10 | 57.15 | 57.15 | 15,504 |
| Feb 3, 2025 | 57.24 | 57.26 | 55.91 | 57.05 | 57.05 | 25,071 |
| Jan 31, 2025 | 59.16 | 59.50 | 58.42 | 58.42 | 58.42 | 26,463 |
| Jan 30, 2025 | 58.57 | 59.43 | 58.55 | 59.28 | 59.28 | 11,303 |
| Jan 29, 2025 | 58.76 | 58.82 | 57.99 | 58.66 | 58.66 | 17,454 |
| Jan 28, 2025 | 58.08 | 59.25 | 58.00 | 58.59 | 58.59 | 18,370 |
| Jan 27, 2025 | 56.48 | 57.72 | 56.08 | 57.63 | 57.63 | 26,634 |
| Jan 24, 2025 | 55.81 | 58.00 | 55.81 | 56.50 | 56.50 | 42,439 |
| Jan 23, 2025 | 55.86 | 56.63 | 55.53 | 55.86 | 55.86 | 32,718 |
| Jan 22, 2025 | 56.06 | 56.37 | 55.43 | 55.94 | 55.94 | 15,562 |
| Jan 21, 2025 | 56.05 | 56.14 | 55.53 | 56.06 | 56.06 | 19,561 |
| Jan 20, 2025 | 54.93 | 56.86 | 54.66 | 56.20 | 56.20 | 39,651 |
| Jan 17, 2025 | 55.01 | 55.89 | 54.94 | 55.02 | 55.02 | 22,963 |
| Jan 16, 2025 | 56.02 | 56.58 | 55.02 | 55.08 | 55.08 | 12,828 |
| Jan 15, 2025 | 55.51 | 56.50 | 55.26 | 56.23 | 56.23 | 11,948 |
| Jan 14, 2025 | 55.36 | 56.57 | 54.88 | 55.64 | 55.64 | 30,555 |
| Jan 13, 2025 | 55.17 | 56.23 | 54.68 | 55.35 | 55.35 | 23,672 |
| Jan 10, 2025 | 53.09 | 55.64 | 52.49 | 55.03 | 55.03 | 46,341 |
| Jan 9, 2025 | 53.20 | 53.20 | 52.38 | 52.96 | 52.96 | 15,737 |
| Jan 8, 2025 | 54.30 | 54.36 | 52.97 | 53.08 | 53.08 | 14,319 |
| Jan 7, 2025 | 53.81 | 54.42 | 53.32 | 54.09 | 54.09 | 43,675 |
| Jan 6, 2025 | 52.40 | 55.56 | 52.40 | 53.93 | 53.93 | 41,312 |
| Jan 3, 2025 | 52.82 | 52.97 | 52.23 | 52.51 | 52.51 | 13,067 |
| Jan 2, 2025 | 53.58 | 53.89 | 52.03 | 52.86 | 52.86 | 24,222 |
| Dec 30, 2024 | 53.57 | 53.83 | 53.11 | 53.60 | 53.60 | 9,503 |
| Dec 27, 2024 | 52.86 | 53.62 | 52.20 | 53.32 | 53.32 | 20,811 |
| Dec 23, 2024 | 53.31 | 53.50 | 52.47 | 52.75 | 52.75 | 12,670 |
| Dec 20, 2024 | 53.11 | 53.66 | 52.67 | 53.19 | 53.19 | 27,011 |
| Dec 19, 2024 | 53.40 | 54.28 | 53.14 | 53.34 | 53.34 | 18,747 |
| Dec 18, 2024 | 54.04 | 54.67 | 53.31 | 53.31 | 53.31 | 20,086 |
| Dec 17, 2024 | 54.23 | 54.71 | 53.84 | 53.84 | 53.84 | 19,639 |
| Dec 16, 2024 | 56.20 | 56.57 | 53.84 | 54.38 | 54.38 | 19,983 |
| Dec 13, 2024 | 56.23 | 57.22 | 56.04 | 56.36 | 56.36 | 9,073 |
| Dec 12, 2024 | 55.46 | 56.43 | 55.46 | 56.04 | 56.04 | 34,642 |
| Dec 11, 2024 | 56.04 | 56.37 | 55.42 | 55.54 | 55.54 | 13,661 |
| Dec 10, 2024 | 55.29 | 56.37 | 55.29 | 55.73 | 55.73 | 12,769 |
| Dec 9, 2024 | 53.53 | 55.76 | 53.53 | 55.27 | 55.27 | 20,995 |
| Dec 6, 2024 | 52.72 | 54.10 | 52.72 | 53.64 | 53.64 | 15,029 |
| Dec 5, 2024 | 53.02 | 53.54 | 52.89 | 53.13 | 53.13 | 16,468 |
| Dec 4, 2024 | 52.18 | 53.60 | 51.93 | 53.00 | 53.00 | 32,639 |
| Dec 3, 2024 | 52.45 | 52.83 | 51.97 | 52.05 | 52.05 | 37,987 |
| Dec 2, 2024 | 52.72 | 53.73 | 52.18 | 52.67 | 52.67 | 47,085 |
| Nov 29, 2024 | 52.65 | 52.96 | 52.29 | 52.84 | 52.84 | 15,527 |
| Nov 28, 2024 | 52.39 | 52.90 | 52.35 | 52.56 | 52.56 | 21,062 |
| Nov 27, 2024 | 52.40 | 52.42 | 51.93 | 52.13 | 52.13 | 24,012 |
| Nov 26, 2024 | 52.21 | 52.52 | 51.66 | 52.23 | 52.23 | 11,468 |
| Nov 25, 2024 | 52.56 | 53.04 | 52.29 | 52.56 | 52.56 | 63,849 |
| Nov 22, 2024 | 51.73 | 52.31 | 51.00 | 52.26 | 52.26 | 33,929 |
| Nov 21, 2024 | 51.95 | 52.18 | 51.00 | 51.67 | 51.67 | 33,725 |
| Nov 20, 2024 | 52.85 | 53.08 | 51.83 | 51.95 | 51.95 | 10,889 |
| Nov 19, 2024 | 53.61 | 53.63 | 52.13 | 52.70 | 52.70 | 11,308 |
| Nov 18, 2024 | 52.99 | 53.88 | 52.92 | 53.20 | 53.20 | 20,500 |
| Nov 15, 2024 | 52.27 | 53.29 | 52.06 | 52.94 | 52.94 | 16,231 |
| Nov 14, 2024 | 51.56 | 52.65 | 51.21 | 52.11 | 52.11 | 22,914 |
| Nov 13, 2024 | 51.97 | 51.98 | 50.85 | 51.33 | 51.33 | 34,250 |
| Nov 12, 2024 | 52.04 | 53.16 | 51.90 | 52.07 | 52.07 | 28,361 |
| Nov 11, 2024 | 52.70 | 52.94 | 51.87 | 52.61 | 52.61 | 45,798 |
| Nov 8, 2024 | 53.67 | 53.93 | 51.99 | 52.21 | 52.21 | 49,551 |
| Nov 7, 2024 | 52.51 | 54.22 | 52.19 | 54.00 | 54.00 | 45,415 |
| Nov 6, 2024 | 55.20 | 55.41 | 51.93 | 52.36 | 52.36 | 59,405 |
| Nov 5, 2024 | 56.37 | 56.37 | 55.54 | 55.83 | 55.83 | 12,558 |
| Nov 4, 2024 | 55.84 | 56.77 | 55.75 | 56.08 | 56.08 | 20,464 |
| Nov 1, 2024 | 55.70 | 56.23 | 55.68 | 55.81 | 55.81 | 78,085 |
| Oct 31, 2024 | 55.84 | 56.39 | 55.52 | 55.63 | 55.63 | 44,632 |
| Oct 30, 2024 | 56.62 | 56.65 | 55.69 | 55.96 | 55.96 | 29,313 |
| Oct 29, 2024 | 57.18 | 57.79 | 56.64 | 56.79 | 56.79 | 16,004 |
| Oct 28, 2024 | 57.58 | 58.25 | 56.74 | 57.13 | 57.13 | 22,463 |
| Oct 25, 2024 | 57.11 | 57.92 | 56.18 | 57.37 | 57.37 | 35,658 |
| Oct 24, 2024 | 57.53 | 59.64 | 57.51 | 58.38 | 58.38 | 24,452 |
| Oct 23, 2024 | 57.62 | 58.65 | 57.41 | 57.51 | 57.51 | 16,517 |
| Oct 22, 2024 | 57.03 | 57.47 | 56.87 | 57.37 | 57.37 | 6,521 |
| Oct 21, 2024 | 57.30 | 57.59 | 56.92 | 56.97 | 56.97 | 19,616 |
| Oct 18, 2024 | 57.03 | 58.18 | 56.90 | 57.26 | 57.26 | 27,303 |
| Oct 17, 2024 | 56.95 | 57.35 | 56.37 | 56.93 | 56.93 | 28,950 |
| Oct 16, 2024 | 56.96 | 57.11 | 56.35 | 56.75 | 56.75 | 24,309 |
| Oct 15, 2024 | 57.76 | 57.98 | 56.70 | 57.21 | 57.21 | 30,967 |
| Oct 14, 2024 | 57.76 | 57.97 | 57.45 | 57.79 | 57.79 | 22,098 |
| Oct 11, 2024 | 57.23 | 58.07 | 56.85 | 57.93 | 57.93 | 14,370 |
| Oct 10, 2024 | 56.94 | 57.60 | 56.85 | 57.12 | 57.12 | 5,637 |
| Oct 9, 2024 | 56.52 | 57.09 | 56.11 | 57.01 | 57.01 | 21,379 |
| Oct 8, 2024 | 57.04 | 57.09 | 56.04 | 56.53 | 56.53 | 30,638 |
| Oct 7, 2024 | 57.42 | 57.67 | 57.00 | 57.12 | 57.12 | 16,496 |
| Oct 4, 2024 | 56.80 | 57.67 | 56.65 | 57.49 | 57.49 | 22,354 |
| Oct 3, 2024 | 56.86 | 56.99 | 56.04 | 56.69 | 56.69 | 39,476 |
| Oct 2, 2024 | 57.24 | 58.12 | 57.24 | 57.42 | 57.42 | 17,396 |
| Oct 1, 2024 | 58.30 | 58.41 | 57.14 | 57.18 | 57.18 | 15,203 |
| Sep 30, 2024 | 58.93 | 59.09 | 57.93 | 58.11 | 58.11 | 82,278 |
| Sep 27, 2024 | 57.60 | 59.70 | 57.60 | 58.28 | 58.28 | 34,837 |
| Sep 26, 2024 | 56.21 | 57.98 | 56.18 | 57.69 | 57.69 | 38,489 |
| Sep 25, 2024 | 56.59 | 57.01 | 55.69 | 55.81 | 55.81 | 26,246 |
| Sep 24, 2024 | 56.70 | 57.50 | 56.61 | 56.72 | 56.72 | 40,103 |
| Sep 23, 2024 | 55.10 | 56.20 | 54.25 | 56.05 | 56.05 | 48,391 |
| Sep 20, 2024 | 55.01 | 55.42 | 54.07 | 55.00 | 55.00 | 87,259 |
| Sep 19, 2024 | 57.94 | 59.51 | 55.85 | 55.97 | 55.97 | 41,929 |
| Sep 18, 2024 | 57.05 | 57.93 | 57.05 | 57.63 | 57.63 | 15,516 |
| Sep 17, 2024 | 56.56 | 57.57 | 56.48 | 57.03 | 57.03 | 13,117 |
| Sep 16, 2024 | 56.97 | 56.97 | 56.24 | 56.59 | 56.59 | 19,987 |
| Sep 13, 2024 | 56.22 | 56.98 | 55.77 | 56.66 | 56.66 | 21,257 |
| Sep 12, 2024 | 56.31 | 56.48 | 55.37 | 55.83 | 55.83 | 27,202 |
| Sep 11, 2024 | 55.62 | 56.31 | 54.91 | 56.31 | 56.31 | 21,756 |
| Sep 10, 2024 | 58.18 | 58.22 | 54.91 | 55.76 | 55.76 | 56,894 |
| Sep 9, 2024 | 58.83 | 58.83 | 57.91 | 58.30 | 58.30 | 13,059 |
| Sep 6, 2024 | 59.95 | 60.12 | 58.19 | 58.24 | 58.24 | 15,262 |
| Sep 5, 2024 | 59.68 | 60.86 | 59.49 | 60.01 | 60.01 | 14,056 |
| Sep 4, 2024 | 60.30 | 60.32 | 59.50 | 59.71 | 59.71 | 17,257 |
| Sep 3, 2024 | 61.81 | 62.02 | 60.55 | 60.55 | 60.55 | 17,399 |
| Sep 2, 2024 | 62.25 | 62.44 | 60.99 | 61.83 | 61.83 | 12,629 |
| Aug 30, 2024 | 62.14 | 62.63 | 62.10 | 62.28 | 62.28 | 12,759 |
| Aug 29, 2024 | 62.16 | 62.83 | 61.99 | 62.09 | 62.09 | 37,509 |
| Aug 28, 2024 | 62.62 | 62.80 | 61.91 | 62.13 | 62.13 | 29,279 |
| Aug 27, 2024 | 62.42 | 63.25 | 62.15 | 62.49 | 62.49 | 12,190 |
| Aug 26, 2024 | 61.93 | 62.62 | 61.87 | 62.12 | 62.12 | 8,633 |
| Aug 23, 2024 | 61.55 | 62.26 | 61.53 | 61.99 | 61.99 | 16,339 |
| Aug 22, 2024 | 61.92 | 62.01 | 61.31 | 61.48 | 61.48 | 34,457 |
| Aug 21, 2024 | 61.09 | 61.97 | 60.85 | 61.97 | 61.97 | 11,703 |
| Aug 20, 2024 | 60.99 | 61.30 | 60.69 | 60.84 | 60.84 | 10,076 |
| Aug 19, 2024 | 60.26 | 61.08 | 60.02 | 60.71 | 60.71 | 22,267 |
| Aug 16, 2024 | 59.94 | 60.34 | 59.79 | 60.03 | 60.03 | 5,661 |
| Aug 15, 2024 | 58.54 | 59.85 | 58.23 | 59.60 | 59.60 | 11,818 |
| Aug 14, 2024 | 57.66 | 58.37 | 57.55 | 58.18 | 58.18 | 8,129 |
| Aug 13, 2024 | 57.44 | 57.73 | 57.15 | 57.67 | 57.67 | 17,406 |
| Aug 12, 2024 | 58.38 | 58.38 | 57.26 | 57.36 | 57.36 | 10,197 |
| Aug 9, 2024 | 58.30 | 58.46 | 57.49 | 57.85 | 57.85 | 12,630 |
| Aug 8, 2024 | 57.56 | 58.28 | 57.33 | 58.04 | 58.04 | 17,126 |
| Aug 7, 2024 | 57.18 | 58.33 | 56.83 | 57.33 | 57.33 | 21,251 |
| Aug 6, 2024 | 57.40 | 57.90 | 56.32 | 56.76 | 56.76 | 32,648 |
| Aug 5, 2024 | 56.90 | 57.36 | 55.91 | 57.01 | 57.01 | 87,064 |
| Aug 2, 2024 | 59.43 | 59.43 | 57.91 | 58.34 | 58.34 | 16,600 |
| Aug 1, 2024 | 60.76 | 61.14 | 58.74 | 59.21 | 59.21 | 25,201 |
| Jul 31, 2024 | 61.52 | 61.94 | 60.83 | 60.83 | 60.83 | 29,172 |
| Jul 30, 2024 | 61.85 | 62.18 | 61.43 | 61.54 | 61.54 | 27,370 |
| Jul 29, 2024 | 63.25 | 63.26 | 61.75 | 61.89 | 61.89 | 10,648 |
| Jul 26, 2024 | 62.02 | 63.34 | 61.29 | 62.97 | 62.97 | 25,646 |
| Jul 25, 2024 | 63.04 | 63.30 | 62.19 | 62.98 | 62.98 | 34,280 |
| Jul 24, 2024 | 63.81 | 63.81 | 63.15 | 63.50 | 63.50 | 12,248 |
| Jul 23, 2024 | 64.42 | 64.73 | 63.65 | 63.85 | 63.85 | 17,901 |
| Jul 22, 2024 | 63.54 | 64.85 | 63.52 | 64.32 | 64.32 | 10,886 |
| Jul 19, 2024 | 64.18 | 64.51 | 63.49 | 63.51 | 63.51 | 11,180 |
| Jul 18, 2024 | 63.20 | 64.79 | 63.20 | 64.18 | 64.18 | 19,925 |
| Jul 17, 2024 | 63.35 | 63.58 | 63.00 | 63.15 | 63.15 | 43,530 |
| Jul 16, 2024 | 64.33 | 64.35 | 63.26 | 63.45 | 63.45 | 12,859 |
| Jul 15, 2024 | 64.57 | 64.61 | 64.18 | 64.36 | 64.36 | 5,277 |
| Jul 12, 2024 | 63.94 | 64.79 | 63.89 | 64.56 | 64.56 | 17,777 |
| Jul 11, 2024 | 63.97 | 64.30 | 63.34 | 63.76 | 63.76 | 13,290 |
| Jul 10, 2024 | 62.97 | 64.14 | 62.71 | 63.97 | 63.97 | 20,249 |
| Jul 9, 2024 | 64.64 | 64.64 | 62.79 | 62.81 | 62.81 | 28,655 |
| Jul 8, 2024 | 65.39 | 65.88 | 65.19 | 65.28 | 65.28 | 4,004 |
| Jul 5, 2024 | 65.96 | 66.22 | 65.26 | 65.35 | 65.35 | 14,044 |
| Jul 4, 2024 | 65.48 | 66.27 | 65.39 | 65.82 | 65.82 | 5,114 |
| Jul 3, 2024 | 64.64 | 65.58 | 64.64 | 65.50 | 65.50 | 19,623 |
| Jul 2, 2024 | 64.96 | 64.96 | 64.10 | 64.58 | 64.58 | 13,125 |
| Jul 1, 2024 | 65.04 | 65.79 | 64.77 | 64.85 | 64.85 | 24,670 |
| Jun 28, 2024 | 63.74 | 65.15 | 63.54 | 64.30 | 64.30 | 27,531 |
| Jun 27, 2024 | 64.51 | 64.51 | 63.29 | 63.51 | 63.51 | 24,784 |
| Jun 26, 2024 | 64.53 | 64.93 | 64.00 | 64.17 | 64.17 | 13,848 |
| Jun 25, 2024 | 64.28 | 65.19 | 64.09 | 64.85 | 64.85 | 30,500 |
| Jun 24, 2024 | 64.08 | 65.41 | 64.03 | 64.09 | 64.09 | 23,172 |
| Jun 21, 2024 | 64.42 | 64.42 | 63.54 | 63.67 | 63.67 | 11,696 |
| Jun 20, 2024 | 63.90 | 64.50 | 63.80 | 64.16 | 64.16 | 10,016 |
| Jun 19, 2024 | 63.73 | 64.02 | 63.42 | 63.76 | 63.76 | 12,455 |
| Jun 18, 2024 | 63.92 | 64.11 | 63.33 | 63.46 | 63.46 | 13,017 |
| Jun 17, 2024 | 63.04 | 63.91 | 63.04 | 63.57 | 63.57 | 22,384 |
| Jun 14, 2024 | 63.86 | 64.07 | 62.76 | 62.97 | 62.97 | 43,718 |
| Jun 13, 2024 | 64.42 | 64.44 | 63.11 | 63.32 | 63.32 | 31,191 |
| Jun 12, 2024 | 65.65 | 65.65 | 64.28 | 64.51 | 64.51 | 40,430 |
| Jun 11, 2024 | 65.52 | 65.85 | 64.99 | 65.21 | 65.21 | 11,967 |
| Jun 10, 2024 | 65.00 | 65.58 | 64.31 | 65.51 | 65.51 | 14,774 |
| Jun 7, 2024 | 65.86 | 65.86 | 64.76 | 65.00 | 65.00 | 9,819 |
| Jun 6, 2024 | 65.74 | 66.01 | 65.32 | 65.60 | 65.60 | 19,056 |
| Jun 5, 2024 | 65.93 | 66.11 | 65.38 | 65.52 | 65.52 | 15,561 |
| Jun 4, 2024 | 66.37 | 66.37 | 65.11 | 65.57 | 65.57 | 31,063 |
| Jun 3, 2024 | 67.09 | 67.11 | 66.04 | 66.19 | 66.19 | 25,306 |
| May 31, 2024 | 65.82 | 66.61 | 65.67 | 66.61 | 66.61 | 9,399 |
| May 30, 2024 | 65.52 | 66.14 | 65.02 | 65.66 | 65.66 | 21,215 |
| May 29, 2024 | 66.18 | 66.23 | 65.37 | 65.37 | 65.37 | 15,265 |
| May 28, 2024 | 66.79 | 66.97 | 66.11 | 66.33 | 66.33 | 15,454 |
| May 27, 2024 | 66.23 | 66.55 | 65.82 | 66.24 | 66.24 | 17,468 |
| May 24, 2024 | 65.44 | 66.29 | 65.02 | 66.04 | 66.04 | 17,743 |
| May 23, 2024 | 65.49 | 66.07 | 65.00 | 65.13 | 65.13 | 34,521 |
| May 22, 2024 | 66.48 | 66.48 | 64.90 | 65.41 | 65.41 | 50,022 |
| May 21, 2024 | 67.00 | 67.08 | 66.48 | 66.55 | 66.55 | 36,758 |
| May 20, 2024 | 68.50 | 68.82 | 66.80 | 66.85 | 66.85 | 17,174 |
| May 17, 2024 | 67.77 | 68.81 | 67.77 | 68.00 | 68.00 | 17,431 |
| May 16, 2024 | 68.98 | 68.98 | 67.80 | 67.82 | 67.82 | 34,328 |
| May 15, 2024 | 69.30 | 70.12 | 68.88 | 68.91 | 68.91 | 23,142 |
| May 14, 2024 | 68.07 | 69.47 | 67.92 | 69.41 | 69.41 | 30,026 |
| May 13, 2024 | 68.14 | 68.47 | 67.58 | 68.15 | 68.15 | 34,256 |
| May 10, 2024 | 68.97 | 68.97 | 67.87 | 68.07 | 68.07 | 65,739 |
| May 9, 2024 | 5.30 Dividend | |||||
| May 9, 2024 | 67.82 | 68.76 | 67.82 | 68.60 | 68.60 | 73,702 |
| May 8, 2024 | 73.61 | 73.68 | 72.01 | 72.71 | 67.41 | 43,801 |
| May 7, 2024 | 72.96 | 73.88 | 72.45 | 73.82 | 68.44 | 57,535 |
| May 6, 2024 | 72.42 | 73.21 | 71.84 | 73.01 | 67.69 | 85,205 |
| May 3, 2024 | 71.57 | 72.39 | 70.96 | 72.03 | 66.78 | 58,051 |
| May 2, 2024 | 71.30 | 71.91 | 70.65 | 71.40 | 66.20 | 68,542 |
| Apr 30, 2024 | 74.15 | 74.38 | 70.44 | 71.03 | 65.85 | 146,055 |
| Apr 29, 2024 | 74.70 | 75.25 | 74.55 | 74.97 | 69.51 | 34,785 |
| Apr 26, 2024 | 73.63 | 74.77 | 73.28 | 74.34 | 68.92 | 34,547 |
| Apr 25, 2024 | 73.92 | 74.34 | 72.45 | 73.21 | 67.87 | 53,289 |
| Apr 24, 2024 | 74.45 | 74.58 | 73.76 | 74.00 | 68.61 | 25,148 |
| Apr 23, 2024 | 74.52 | 74.86 | 73.28 | 74.00 | 68.61 | 46,895 |
| Apr 22, 2024 | 74.90 | 74.90 | 73.46 | 74.56 | 69.13 | 25,303 |
| Apr 19, 2024 | 74.03 | 74.35 | 73.49 | 74.00 | 68.61 | 31,462 |
| Apr 18, 2024 | 74.55 | 75.12 | 74.44 | 74.61 | 69.17 | 21,572 |
| Apr 17, 2024 | 75.05 | 75.17 | 74.27 | 74.42 | 69.00 | 29,069 |
| Apr 16, 2024 | 75.80 | 75.80 | 74.20 | 74.45 | 69.02 | 49,734 |
Related Tickers
BIPSX ProFunds Biotechnology UltraSector Fund
18.15
0.00%
BIPIX ProFunds Biotechnology UltraSector Fund
34.87
0.00%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.34
0.00%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.38
0.00%
DRESX Driehaus Emerging Markets Small Cap Growth Fund
20.50
+0.89%
COBYX The Cook & Bynum
16.71
0.00%
DVSMX Driehaus Small Cap Growth Investor
18.45
+0.49%
DNSMX Driehaus Small Cap Growth Institutional
18.84
+0.53%
FIATX Fidelity Advisor Intl Cap App M
29.16
+1.60%
FIVFX Fidelity International Capital Apprec
28.05
+1.59%
FCPCX Fidelity Advisor Intl Cap App C
25.55
+1.59%
FIDZX Fidelity Advisor Intl Cap App Z
32.59
+1.59%
FCPAX Fidelity Advisor Intl Capl App A
30.15
+1.58%
FCPIX Fidelity Advisor Intl Cap App I
32.49
+1.56%
FOSKX Fidelity Overseas K
66.47
+1.42%
FAOIX Fidelity Advisor Overseas I
34.36
+1.42%
OSCAX Invesco Main Street Small Cap A
19.40
0.00%
FOSFX Fidelity Overseas
66.85
+1.41%
FAOAX Fidelity Advisor Overseas A
33.32
+1.40%
MNSQX Invesco Main Street Small Cap R5
19.60
0.00%
FAERX Fidelity Advisor Overseas M
34.22
+1.39%
OSCYX Invesco Main Street Small Cap Y
19.69
0.00%
FAOSX Fidelity Advisor Overseas Z
34.28
+1.39%
FIQFX Fidelity Advisor China Region Z
37.47
0.00%
FHKIX Fidelity Advisor China Region I
37.50
0.00%
OSCNX Invesco Main Street Small Cap R
18.79
0.00%
FHKCX Fidelity China Region
37.79
0.00%
FZABX Fidelity Advisor Diversified Intl Z
26.48
+1.34%
FHKAX Fidelity Advisor China Region A
37.25
0.00%
SSHQX State Street Hedged Intl Dev Eq Idx K
118.93
+1.33%
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
16.01
+1.33%
FHKTX Fidelity Advisor China Region M
36.92
0.00%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.17
+1.32%
FCHKX Fidelity Advisor China Region C
35.46
0.00%
FDVIX Fidelity Advisor Diversified Intl I
26.54
+1.30%
FSMDX Fidelity Mid Cap Index
30.96
0.00%
ARTYX Artisan Developing World Investor
21.45
+1.27%
APDYX Artisan Developing World Fund
21.72
+1.26%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.21
0.00%
APHYX Artisan Developing World Fund
21.88
+1.25%
PCIEX PACE International Equity P
17.27
+1.17%
LPHKX BlackRock LifePath Dyn 2045 K
17.29
+1.17%
GMOIX GMO International Equity Fund
26.98
+1.16%
PWGAX PACE International Equity A
17.46
+1.16%
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.87
+1.14%
FOPIX Fidelity Advisor Intl Sm Cap Opps I
20.43
+1.14%
FOPTX Fidelity Advisor Intl Sm Cap Opps M
19.66
+1.13%
LPHIX BlackRock LifePath Dyn 2045 Instl
16.99
+1.13%
GMCFX GMO International Equity Fund
26.93
+1.13%
FOPAX Fidelity Advisor Intl Sm Cap Opps A
20.02
+1.11%
FIQJX Fidelity Advisor Intl Sm Cap Opps Z
20.36
+1.09%
HWLZX Hotchkis & Wiley Large Cap Fdml Value Z
38.89
0.00%
HWLIX Hotchkis & Wiley Large Cap Fdml Value I
38.90
0.00%
FMIJX FMI International Investor
34.35
+1.09%
FSCOX Fidelity International Small Cap Opp
20.46
+1.09%
LPHRX BlackRock LifePath Dyn 2045 R
16.74
+1.09%
FOPCX Fidelity Advisor Intl Sm Cap Opps C
18.61
+1.09%
FMIYX FMI International Institutional
34.55
+1.08%
TRGVX T. Rowe Price Glbl Val Eq
16.82
0.00%
PRIGX T. Rowe Price Glbl Val Eq Cl I
16.90
0.00%
QIORX AQR International Momentum Style R6
15.19
+1.06%
AIMOX AQR International Momentum Style I
15.24
+1.06%
FSIDX Fidelity Advisor Strategic Div & Inc I
16.21
0.00%
AIONX AQR International Momentum Style N
15.57
+1.04%
INIVX VanEck International Investors Gold A
15.60
+1.04%
APDIX Artisan International Fund
29.32
+1.03%
COAGX Gator Capital L/S Fd
46.29
+1.03%
QCACX Federated Hermes MDT All Cap Core C
36.63
0.00%
QKACX Federated Hermes MDT All Cap Core R6
41.59
0.00%
QIACX Federated Hermes MDT All Cap Core IS
42.78
0.00%
QAACX Federated Hermes MDT All Cap Core A
41.81
0.00%
BGLTX Baillie Gifford Long Term Global Growth Fund
30.45
+1.01%
TIQIX Touchstone Non-US Equity Y
27.11
+1.01%
INIIX VanEck International Investors Gold I
22.12
+1.00%
CIGEX Calamos Global Equity I
16.13
+1.00%
CAGEX Calamos Global Equity A
15.17
+1.00%
INIYX VanEck International Investors Gold Y
16.19
+1.00%
KCVIX Knights of Columbus Large Cap Value I
16.22
0.00%
KCVSX Knights of Columbus Large Cap Value Fund
16.22
0.00%
CIVVX Causeway International Value Inv
19.56
+0.98%
PRMTX T. Rowe Price Comm & Tech Investor
146.31
+0.98%
TEQAX Touchstone Non-US Equity A
25.82
+0.98%
GIOTX GMO Intl Developed Equity Allc III
18.62
+0.98%
CIVIX Causeway International Value Instl
19.74
+0.97%
ISCCX Federated Hermes Intl Small-Mid Co C
28.15
+0.97%
ISCAX Federated Hermes Intl Small-Mid Co A
41.72
+0.97%
TROCX Touchstone Non-US Equity I
27.13
+0.97%
MIEIX MFS International Equity R6
35.51
+0.97%
TEQCX Touchstone Non-US Equity C
26.18
+0.96%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
31.45
+0.96%
ISCIX Federated Hermes Intl Small-Mid Co IS
43.10
+0.96%
LSHEX Kinetics Spin-Off and Corp Rest No Load
37.05
+0.95%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
35.06
+0.95%
CIOVX Causeway International Opps Inv
16.01
+0.95%
LSHUX Kinetics Spin-Off and Corp Rest Instl
35.33
+0.94%
PORYX North Square Multi Strategy I
18.28
0.00%
CIOIX Causeway International Opps Inst
16.16
+0.94%
AIVGX American Funds International Vntg F-3
17.28
+0.93%
RMLPX Recurrent MLP & Infrastructure Class I
22.77
+0.93%
VWILX Vanguard International Growth Adm
100.85
+0.93%