Unlock stock picks and a broker-level newsfeed that powers Wall Street.
80.20
-2.20
(-2.67%)
At close: April 4 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 82.30 | 84.00 | 79.90 | 80.20 | 80.20 | 5,425 |
| Apr 3, 2025 | 83.00 | 83.50 | 82.20 | 82.40 | 82.40 | 1,290 |
| Apr 2, 2025 | 83.90 | 84.20 | 82.90 | 83.00 | 83.00 | 1,125 |
| Apr 1, 2025 | 84.00 | 85.00 | 83.40 | 83.80 | 83.80 | 1,618 |
| Mar 31, 2025 | 84.00 | 84.40 | 83.00 | 83.80 | 83.80 | 2,178 |
| Mar 28, 2025 | 83.60 | 84.80 | 83.20 | 84.40 | 84.40 | 2,116 |
| Mar 27, 2025 | 84.00 | 84.40 | 83.20 | 83.40 | 83.40 | 1,539 |
| Mar 26, 2025 | 84.80 | 85.80 | 83.60 | 84.00 | 84.00 | 3,484 |
| Mar 25, 2025 | 84.80 | 85.40 | 84.40 | 84.80 | 84.80 | 1,395 |
| Mar 24, 2025 | 85.60 | 85.60 | 84.40 | 84.80 | 84.80 | 2,626 |
| Mar 21, 2025 | 86.00 | 86.00 | 84.80 | 85.60 | 85.60 | 1,371 |
| Mar 20, 2025 | 85.60 | 85.60 | 84.80 | 85.60 | 85.60 | 1,329 |
| Mar 19, 2025 | 85.40 | 85.80 | 84.80 | 85.80 | 85.80 | 2,207 |
| Mar 18, 2025 | 86.00 | 86.00 | 84.60 | 85.60 | 85.60 | 4,538 |
| Mar 17, 2025 | 84.80 | 86.00 | 84.60 | 86.00 | 86.00 | 1,825 |
| Mar 14, 2025 | 85.40 | 85.40 | 84.40 | 84.80 | 84.80 | 2,141 |
| Mar 13, 2025 | 85.00 | 85.40 | 84.00 | 85.40 | 85.40 | 2,725 |
| Mar 12, 2025 | 83.80 | 85.00 | 83.80 | 84.80 | 84.80 | 3,326 |
| Mar 11, 2025 | 85.20 | 85.20 | 84.00 | 84.00 | 84.00 | 3,167 |
| Mar 10, 2025 | 86.00 | 86.00 | 84.40 | 85.20 | 85.20 | 2,075 |
| Mar 7, 2025 | 85.80 | 86.00 | 84.80 | 85.60 | 85.60 | 542 |
| Mar 6, 2025 | 85.60 | 86.00 | 85.60 | 86.00 | 86.00 | 1,107 |
| Mar 5, 2025 | 85.80 | 86.40 | 84.60 | 85.40 | 85.40 | 3,106 |
| Mar 4, 2025 | 86.20 | 87.00 | 85.20 | 86.00 | 86.00 | 6,021 |
| Mar 3, 2025 | 85.80 | 86.20 | 84.80 | 86.20 | 86.20 | 2,682 |
| Feb 28, 2025 | 84.40 | 86.00 | 84.40 | 85.60 | 85.60 | 4,899 |
| Feb 27, 2025 | 83.80 | 84.60 | 83.40 | 83.80 | 83.80 | 5,000 |
| Feb 26, 2025 | 82.20 | 83.40 | 82.20 | 83.40 | 83.40 | 1,486 |
| Feb 25, 2025 | 81.80 | 82.80 | 81.40 | 82.20 | 82.20 | 1,748 |
| Feb 24, 2025 | 82.40 | 82.40 | 81.20 | 81.80 | 81.80 | 1,656 |
| Feb 21, 2025 | 81.60 | 82.40 | 81.40 | 82.40 | 82.40 | 971 |
| Feb 20, 2025 | 82.00 | 82.00 | 81.20 | 82.00 | 82.00 | 663 |
| Feb 19, 2025 | 81.20 | 82.00 | 81.20 | 82.00 | 82.00 | 1,012 |
| Feb 18, 2025 | 82.20 | 82.40 | 81.00 | 81.80 | 81.80 | 2,396 |
| Feb 17, 2025 | 82.00 | 82.20 | 81.60 | 82.00 | 82.00 | 2,041 |
| Feb 14, 2025 | 82.60 | 82.60 | 81.40 | 81.80 | 81.80 | 2,716 |
| Feb 13, 2025 | 83.00 | 83.00 | 82.00 | 82.60 | 82.60 | 2,352 |
| Feb 12, 2025 | 82.00 | 83.20 | 81.80 | 83.00 | 83.00 | 2,182 |
| Feb 11, 2025 | 83.20 | 83.40 | 81.60 | 82.80 | 82.80 | 2,350 |
| Feb 10, 2025 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | 2,449 |
| Feb 7, 2025 | 83.00 | 83.40 | 81.60 | 83.00 | 83.00 | 3,117 |
| Feb 6, 2025 | 83.60 | 84.20 | 82.80 | 83.20 | 83.20 | 1,638 |
| Feb 5, 2025 | 84.00 | 84.20 | 83.00 | 83.60 | 83.60 | 1,015 |
| Feb 4, 2025 | 83.20 | 84.00 | 83.20 | 84.00 | 84.00 | 775 |
| Feb 3, 2025 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | 1,101 |
| Jan 31, 2025 | 83.80 | 84.00 | 82.80 | 83.00 | 83.00 | 889 |
| Jan 30, 2025 | 84.40 | 84.60 | 83.20 | 83.80 | 83.80 | 719 |
| Jan 29, 2025 | 84.40 | 84.40 | 83.00 | 83.80 | 83.80 | 944 |
| Jan 28, 2025 | 83.40 | 85.00 | 83.00 | 84.00 | 84.00 | 1,103 |
| Jan 27, 2025 | 84.00 | 85.00 | 83.20 | 83.40 | 83.40 | 1,041 |
| Jan 24, 2025 | 83.80 | 84.00 | 83.00 | 83.40 | 83.40 | 2,195 |
| Jan 23, 2025 | 84.00 | 84.00 | 83.40 | 83.80 | 83.80 | 787 |
| Jan 22, 2025 | 84.00 | 84.00 | 83.60 | 84.00 | 84.00 | 1,409 |
| Jan 21, 2025 | 84.00 | 84.80 | 83.20 | 83.80 | 83.80 | 957 |
| Jan 20, 2025 | 86.00 | 86.40 | 82.00 | 84.00 | 84.00 | 3,023 |
| Jan 17, 2025 | 86.60 | 86.80 | 85.40 | 85.40 | 85.40 | 1,963 |
| Jan 16, 2025 | 86.80 | 86.80 | 86.00 | 86.60 | 86.60 | 454 |
| Jan 15, 2025 | 86.60 | 86.80 | 85.00 | 86.00 | 86.00 | 1,365 |
| Jan 14, 2025 | 85.00 | 86.80 | 85.00 | 86.60 | 86.60 | 711 |
| Jan 13, 2025 | 86.80 | 87.40 | 85.00 | 85.00 | 85.00 | 2,709 |
| Jan 10, 2025 | 85.40 | 86.80 | 85.40 | 86.60 | 86.60 | 4,810 |
| Jan 9, 2025 | 83.40 | 85.40 | 83.40 | 85.00 | 85.00 | 1,732 |
| Jan 8, 2025 | 83.00 | 84.80 | 82.00 | 83.40 | 83.40 | 2,122 |
| Jan 7, 2025 | 81.00 | 82.40 | 80.60 | 82.40 | 82.40 | 1,678 |
| Jan 3, 2025 | 81.00 | 81.20 | 79.40 | 81.00 | 81.00 | 1,638 |
| Jan 2, 2025 | 80.40 | 81.20 | 80.20 | 81.00 | 81.00 | 1,320 |
| Dec 30, 2024 | 80.00 | 81.00 | 79.00 | 79.80 | 79.80 | 2,085 |
| Dec 27, 2024 | 78.40 | 80.00 | 78.40 | 79.60 | 79.60 | 883 |
| Dec 23, 2024 | 79.60 | 80.20 | 78.20 | 78.40 | 78.40 | 3,066 |
| Dec 20, 2024 | 79.80 | 80.40 | 78.40 | 80.00 | 80.00 | 4,389 |
| Dec 19, 2024 | 80.80 | 81.00 | 78.80 | 79.80 | 79.80 | 5,841 |
| Dec 18, 2024 | 79.20 | 81.20 | 79.00 | 80.60 | 80.60 | 1,154 |
| Dec 17, 2024 | 80.60 | 80.60 | 79.00 | 79.80 | 79.80 | 2,090 |
| Dec 16, 2024 | 81.40 | 81.80 | 80.40 | 80.80 | 80.80 | 1,172 |
| Dec 13, 2024 | 81.40 | 81.80 | 80.80 | 81.60 | 81.60 | 490 |
| Dec 12, 2024 | 81.40 | 82.20 | 80.40 | 81.40 | 81.40 | 1,418 |
| Dec 11, 2024 | 81.00 | 82.20 | 81.00 | 81.40 | 81.40 | 1,368 |
| Dec 10, 2024 | 81.80 | 82.20 | 81.20 | 82.00 | 82.00 | 851 |
| Dec 9, 2024 | 82.40 | 82.40 | 80.80 | 81.80 | 81.80 | 1,603 |
| Dec 6, 2024 | 82.00 | 82.60 | 81.20 | 82.40 | 82.40 | 1,047 |
| Dec 5, 2024 | 81.00 | 82.20 | 81.00 | 82.00 | 82.00 | 1,147 |
| Dec 4, 2024 | 81.80 | 82.20 | 81.60 | 82.00 | 82.00 | 1,448 |
| Dec 3, 2024 | 81.40 | 81.80 | 80.00 | 81.80 | 81.80 | 779 |
| Dec 2, 2024 | 81.00 | 81.40 | 79.00 | 81.00 | 81.00 | 1,419 |
| Nov 29, 2024 | 79.20 | 81.00 | 79.20 | 80.80 | 80.80 | 583 |
| Nov 28, 2024 | 79.80 | 81.40 | 78.00 | 80.00 | 80.00 | 1,616 |
| Nov 27, 2024 | 78.20 | 79.80 | 78.20 | 79.80 | 79.80 | 1,082 |
| Nov 26, 2024 | 79.40 | 79.40 | 78.20 | 78.40 | 78.40 | 827 |
| Nov 25, 2024 | 79.20 | 80.80 | 79.20 | 79.60 | 79.60 | 1,944 |
| Nov 22, 2024 | 80.80 | 80.80 | 79.20 | 79.80 | 79.80 | 778 |
| Nov 21, 2024 | 80.20 | 80.80 | 80.00 | 80.80 | 80.80 | 651 |
| Nov 20, 2024 | 77.20 | 81.00 | 76.60 | 80.20 | 80.20 | 1,774 |
| Nov 19, 2024 | 83.00 | 83.80 | 76.60 | 78.60 | 78.60 | 9,130 |
| Nov 18, 2024 | 82.60 | 82.80 | 80.00 | 82.80 | 82.80 | 2,368 |
| Nov 15, 2024 | 83.00 | 83.00 | 82.00 | 82.60 | 82.60 | 551 |
| Nov 14, 2024 | 84.20 | 84.20 | 82.20 | 82.40 | 82.40 | 1,421 |
| Nov 13, 2024 | 84.40 | 84.60 | 82.40 | 83.00 | 83.00 | 1,276 |
| Nov 12, 2024 | 83.40 | 84.80 | 83.00 | 83.80 | 83.80 | 670 |
| Nov 8, 2024 | 84.60 | 84.80 | 81.00 | 83.40 | 83.40 | 1,756 |
| Nov 7, 2024 | 83.00 | 84.80 | 83.00 | 84.00 | 84.00 | 679 |
| Nov 6, 2024 | 83.60 | 84.40 | 83.00 | 83.00 | 83.00 | 947 |
| Nov 5, 2024 | 83.80 | 83.80 | 82.60 | 83.60 | 83.60 | 693 |
| Nov 4, 2024 | 82.80 | 84.00 | 82.40 | 83.80 | 83.80 | 1,259 |
| Oct 31, 2024 | 84.00 | 85.20 | 83.00 | 84.00 | 84.00 | 1,525 |
| Oct 30, 2024 | 84.80 | 85.00 | 83.80 | 84.00 | 84.00 | 1,028 |
| Oct 29, 2024 | 85.40 | 85.40 | 84.20 | 84.20 | 84.20 | 669 |
| Oct 28, 2024 | 84.80 | 85.40 | 84.20 | 85.40 | 85.40 | 626 |
| Oct 25, 2024 | 85.00 | 85.40 | 84.20 | 84.20 | 84.20 | 970 |
| Oct 24, 2024 | 85.00 | 85.40 | 83.80 | 85.40 | 85.40 | 774 |
| Oct 23, 2024 | 85.00 | 85.20 | 84.20 | 84.20 | 84.20 | 1,504 |
| Oct 22, 2024 | 85.20 | 85.60 | 84.40 | 85.00 | 85.00 | 1,056 |
| Oct 21, 2024 | 84.60 | 85.40 | 83.80 | 84.00 | 84.00 | 822 |
| Oct 18, 2024 | 84.00 | 84.40 | 83.20 | 84.40 | 84.40 | 851 |
| Oct 17, 2024 | 84.00 | 84.20 | 83.20 | 84.00 | 84.00 | 1,726 |
| Oct 16, 2024 | 84.40 | 85.20 | 83.20 | 84.00 | 84.00 | 2,550 |
| Oct 15, 2024 | 84.20 | 85.40 | 84.20 | 84.40 | 84.40 | 740 |
| Oct 14, 2024 | 84.00 | 86.00 | 83.40 | 84.00 | 84.00 | 962 |
| Oct 11, 2024 | 84.80 | 85.80 | 83.40 | 84.00 | 84.00 | 1,500 |
| Oct 10, 2024 | 84.00 | 84.80 | 83.00 | 84.00 | 84.00 | 1,083 |
| Oct 9, 2024 | 85.00 | 85.00 | 83.20 | 84.00 | 84.00 | 2,404 |
| Oct 8, 2024 | 85.00 | 86.20 | 84.40 | 85.40 | 85.40 | 1,294 |
| Oct 7, 2024 | 87.20 | 87.20 | 85.00 | 85.00 | 85.00 | 2,339 |
| Oct 4, 2024 | 86.20 | 86.40 | 85.00 | 86.20 | 86.20 | 1,591 |
| Oct 3, 2024 | 85.40 | 87.20 | 85.40 | 86.00 | 86.00 | 2,242 |
| Oct 2, 2024 | 84.80 | 87.00 | 84.20 | 85.40 | 85.40 | 1,718 |
| Oct 1, 2024 | 83.20 | 86.00 | 83.20 | 84.60 | 84.60 | 2,012 |
| Sep 30, 2024 | 83.80 | 85.00 | 83.80 | 84.60 | 84.60 | 2,368 |
| Sep 27, 2024 | 83.60 | 84.00 | 83.00 | 84.00 | 84.00 | 1,468 |
| Sep 26, 2024 | 83.80 | 84.00 | 82.00 | 83.00 | 83.00 | 2,156 |
| Sep 25, 2024 | 83.80 | 84.00 | 83.00 | 83.20 | 83.20 | 2,202 |
| Sep 24, 2024 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | 1,650 |
| Sep 23, 2024 | 84.00 | 84.00 | 81.20 | 83.60 | 83.60 | 2,854 |
| Sep 20, 2024 | 84.00 | 86.40 | 82.20 | 84.00 | 84.00 | 5,312 |
| Sep 19, 2024 | 10.30 Dividend | |||||
| Sep 19, 2024 | 87.80 | 89.80 | 83.40 | 85.20 | 85.20 | 10,353 |
| Sep 18, 2024 | 100.00 | 100.50 | 98.20 | 98.40 | 88.10 | 18,972 |
| Sep 17, 2024 | 100.50 | 101.00 | 100.00 | 100.50 | 89.98 | 6,809 |
| Sep 16, 2024 | 101.00 | 101.00 | 99.80 | 100.00 | 89.53 | 7,348 |
| Sep 13, 2024 | 99.00 | 101.00 | 98.80 | 100.00 | 89.53 | 8,560 |
| Sep 12, 2024 | 98.00 | 99.00 | 98.00 | 98.80 | 88.46 | 2,932 |
| Sep 11, 2024 | 99.00 | 99.80 | 97.60 | 98.00 | 87.74 | 5,068 |
| Sep 10, 2024 | 99.20 | 99.80 | 98.20 | 98.20 | 87.92 | 3,033 |
| Sep 9, 2024 | 99.00 | 99.80 | 97.60 | 99.20 | 88.82 | 5,094 |
| Sep 6, 2024 | 99.60 | 99.60 | 99.00 | 99.40 | 89.00 | 1,684 |
| Sep 5, 2024 | 99.00 | 99.60 | 98.20 | 99.40 | 89.00 | 1,712 |
| Sep 4, 2024 | 98.20 | 99.60 | 98.00 | 98.00 | 87.74 | 3,927 |
| Sep 3, 2024 | 98.20 | 99.20 | 97.80 | 97.80 | 87.56 | 4,961 |
| Sep 2, 2024 | 99.80 | 99.80 | 97.20 | 98.00 | 87.74 | 6,510 |
| Aug 30, 2024 | 99.80 | 101.00 | 99.00 | 99.80 | 89.35 | 3,030 |
| Aug 29, 2024 | 100.00 | 100.00 | 98.60 | 99.80 | 89.35 | 2,624 |
| Aug 28, 2024 | 99.60 | 100.00 | 99.00 | 99.60 | 89.17 | 2,357 |
| Aug 27, 2024 | 99.00 | 100.00 | 99.00 | 99.00 | 88.64 | 4,918 |
| Aug 26, 2024 | 97.20 | 99.00 | 95.40 | 98.00 | 87.74 | 7,706 |
| Aug 23, 2024 | 96.80 | 97.20 | 96.20 | 96.20 | 86.13 | 2,106 |
| Aug 22, 2024 | 97.60 | 97.60 | 96.60 | 96.60 | 86.49 | 2,207 |
| Aug 21, 2024 | 97.80 | 97.80 | 96.80 | 97.40 | 87.20 | 1,640 |
| Aug 20, 2024 | 97.60 | 98.00 | 96.80 | 97.80 | 87.56 | 2,089 |
| Aug 19, 2024 | 98.00 | 98.00 | 95.80 | 96.80 | 86.67 | 2,573 |
| Aug 16, 2024 | 97.60 | 97.80 | 96.80 | 97.80 | 87.56 | 1,117 |
| Aug 14, 2024 | 97.60 | 97.80 | 96.00 | 97.00 | 86.85 | 1,534 |
| Aug 13, 2024 | 97.60 | 97.60 | 96.00 | 97.00 | 86.85 | 1,579 |
| Aug 12, 2024 | 97.60 | 97.60 | 95.00 | 97.20 | 87.03 | 812 |
| Aug 9, 2024 | 97.00 | 97.60 | 96.00 | 97.00 | 86.85 | 1,544 |
| Aug 8, 2024 | 96.40 | 97.40 | 96.00 | 97.00 | 86.85 | 830 |
| Aug 7, 2024 | 95.60 | 96.40 | 95.00 | 96.40 | 86.31 | 2,494 |
| Aug 6, 2024 | 94.00 | 95.80 | 94.00 | 95.60 | 85.59 | 1,864 |
| Aug 5, 2024 | 98.00 | 98.00 | 90.20 | 94.00 | 84.16 | 10,485 |
| Aug 2, 2024 | 99.40 | 99.40 | 97.00 | 98.40 | 88.10 | 2,373 |
| Aug 1, 2024 | 99.80 | 99.80 | 98.00 | 99.40 | 89.00 | 1,431 |
| Jul 31, 2024 | 99.00 | 99.80 | 98.00 | 99.40 | 89.00 | 1,110 |
| Jul 30, 2024 | 98.80 | 99.40 | 98.00 | 98.00 | 87.74 | 2,735 |
| Jul 29, 2024 | 99.40 | 99.80 | 97.60 | 98.80 | 88.46 | 2,273 |
| Jul 26, 2024 | 99.00 | 99.40 | 98.20 | 98.60 | 88.28 | 1,536 |
| Jul 25, 2024 | 102.00 | 103.00 | 98.20 | 99.60 | 89.17 | 2,868 |
| Jul 24, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 91.32 | 3,934 |
| Jul 23, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 91.32 | 3,359 |
| Jul 22, 2024 | 99.40 | 100.00 | 98.20 | 100.00 | 89.53 | 3,470 |
| Jul 19, 2024 | 98.60 | 98.80 | 97.40 | 98.60 | 88.28 | 2,752 |
| Jul 18, 2024 | 96.40 | 98.80 | 96.40 | 98.60 | 88.28 | 3,240 |
| Jul 17, 2024 | 98.60 | 98.80 | 95.60 | 96.00 | 85.95 | 6,518 |
| Jul 16, 2024 | 103.00 | 103.00 | 97.20 | 98.40 | 88.10 | 5,733 |
| Jul 15, 2024 | 101.50 | 103.00 | 101.00 | 102.50 | 91.77 | 2,812 |
| Jul 12, 2024 | 99.00 | 102.50 | 99.00 | 101.50 | 90.88 | 4,835 |
| Jul 11, 2024 | 98.80 | 99.80 | 98.80 | 99.80 | 89.35 | 2,076 |
| Jul 10, 2024 | 99.60 | 99.80 | 98.60 | 99.60 | 89.17 | 1,898 |
| Jul 9, 2024 | 97.20 | 99.60 | 97.20 | 99.60 | 89.17 | 3,550 |
| Jul 8, 2024 | 95.40 | 99.40 | 95.40 | 98.80 | 88.46 | 7,777 |
| Jul 5, 2024 | 95.20 | 95.40 | 94.60 | 95.40 | 85.41 | 1,609 |
| Jul 4, 2024 | 95.00 | 95.20 | 94.00 | 95.20 | 85.23 | 1,327 |
| Jul 3, 2024 | 94.80 | 95.00 | 94.20 | 95.00 | 85.06 | 1,527 |
| Jul 2, 2024 | 94.60 | 94.80 | 93.40 | 94.80 | 84.88 | 2,547 |
| Jul 1, 2024 | 94.40 | 94.80 | 94.00 | 94.60 | 84.70 | 3,131 |
| Jun 28, 2024 | 94.00 | 94.40 | 93.80 | 94.20 | 84.34 | 2,500 |
| Jun 27, 2024 | 93.40 | 94.40 | 93.00 | 94.00 | 84.16 | 2,142 |
| Jun 26, 2024 | 94.60 | 95.00 | 93.00 | 93.40 | 83.62 | 3,174 |
| Jun 25, 2024 | 93.80 | 95.00 | 93.40 | 94.60 | 84.70 | 6,186 |
| Jun 24, 2024 | 93.60 | 94.00 | 92.20 | 93.80 | 83.98 | 2,011 |
| Jun 21, 2024 | 92.80 | 93.20 | 91.80 | 93.20 | 83.44 | 2,551 |
| Jun 20, 2024 | 92.80 | 93.00 | 91.40 | 92.80 | 83.09 | 1,655 |
| Jun 19, 2024 | 91.40 | 92.40 | 91.40 | 92.20 | 82.55 | 933 |
| Jun 18, 2024 | 91.00 | 92.20 | 90.00 | 91.40 | 81.83 | 2,477 |
| Jun 17, 2024 | 91.00 | 91.00 | 90.00 | 91.00 | 81.47 | 1,386 |
| Jun 14, 2024 | 91.00 | 91.20 | 90.60 | 91.00 | 81.47 | 687 |
| Jun 13, 2024 | 90.40 | 91.80 | 90.00 | 91.40 | 81.83 | 1,276 |
| Jun 12, 2024 | 92.00 | 92.40 | 90.80 | 91.20 | 81.65 | 1,293 |
| Jun 11, 2024 | 92.00 | 93.00 | 90.80 | 92.00 | 82.37 | 1,725 |
| Jun 10, 2024 | 90.80 | 91.80 | 90.20 | 91.60 | 82.01 | 1,643 |
| Jun 7, 2024 | 91.00 | 91.00 | 90.00 | 90.80 | 81.30 | 1,316 |
| Jun 6, 2024 | 91.00 | 91.00 | 89.00 | 91.00 | 81.47 | 1,396 |
| Jun 5, 2024 | 90.00 | 91.00 | 89.20 | 91.00 | 81.47 | 1,623 |
| Jun 4, 2024 | 90.00 | 91.00 | 88.60 | 90.00 | 80.58 | 3,255 |
| Jun 3, 2024 | 88.00 | 89.80 | 87.40 | 89.60 | 80.22 | 2,702 |
| May 31, 2024 | 87.20 | 88.00 | 86.80 | 88.00 | 78.79 | 875 |
| May 29, 2024 | 86.60 | 87.60 | 86.60 | 87.20 | 78.07 | 847 |
| May 28, 2024 | 88.00 | 88.20 | 86.60 | 87.20 | 78.07 | 2,234 |
| May 27, 2024 | 88.40 | 88.60 | 87.20 | 87.20 | 78.07 | 1,757 |
| May 24, 2024 | 88.00 | 89.40 | 86.00 | 88.60 | 79.33 | 2,037 |
| May 23, 2024 | 89.60 | 89.80 | 87.60 | 89.20 | 79.86 | 3,266 |
| May 22, 2024 | 87.60 | 89.20 | 87.00 | 89.20 | 79.86 | 4,633 |
| May 21, 2024 | 85.00 | 87.60 | 85.00 | 87.20 | 78.07 | 4,676 |
| May 20, 2024 | 83.60 | 85.00 | 83.40 | 85.00 | 76.10 | 5,884 |
| May 17, 2024 | 83.40 | 83.60 | 83.00 | 83.60 | 74.85 | 2,147 |
| May 16, 2024 | 82.00 | 83.20 | 82.00 | 83.00 | 74.31 | 3,249 |
| May 15, 2024 | 82.40 | 83.40 | 81.40 | 83.40 | 74.67 | 6,332 |
| May 14, 2024 | 78.00 | 84.20 | 77.20 | 81.40 | 72.88 | 22,857 |
| May 13, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 69.84 | 1,942 |
| May 10, 2024 | 78.00 | 78.40 | 77.20 | 78.20 | 70.01 | 1,648 |
| May 9, 2024 | 78.00 | 78.80 | 77.40 | 77.80 | 69.66 | 1,270 |
| May 8, 2024 | 79.00 | 79.00 | 75.20 | 77.80 | 69.66 | 12,504 |
| May 7, 2024 | 81.40 | 82.00 | 81.20 | 82.00 | 73.42 | 611 |
| May 6, 2024 | 82.40 | 82.40 | 79.00 | 82.00 | 73.42 | 3,395 |
| May 2, 2024 | 82.20 | 83.00 | 77.00 | 82.60 | 73.95 | 1,391 |
| Apr 30, 2024 | 83.80 | 84.00 | 82.00 | 82.80 | 74.13 | 3,134 |
| Apr 29, 2024 | 82.00 | 83.60 | 82.00 | 83.60 | 74.85 | 6,489 |
| Apr 26, 2024 | 79.80 | 81.80 | 79.60 | 81.80 | 73.24 | 5,509 |
| Apr 25, 2024 | 80.00 | 80.00 | 79.40 | 79.60 | 71.27 | 1,759 |
| Apr 24, 2024 | 79.80 | 80.00 | 79.00 | 80.00 | 71.63 | 2,389 |
| Apr 23, 2024 | 78.60 | 79.80 | 78.20 | 79.80 | 71.45 | 2,882 |
| Apr 22, 2024 | 78.60 | 78.80 | 78.00 | 78.60 | 70.37 | 1,889 |
| Apr 19, 2024 | 78.80 | 78.80 | 77.80 | 78.00 | 69.84 | 861 |
| Apr 18, 2024 | 78.80 | 78.80 | 78.00 | 78.40 | 70.19 | 1,670 |
| Apr 17, 2024 | 76.20 | 79.00 | 76.00 | 78.80 | 70.55 | 8,206 |
| Apr 16, 2024 | 78.00 | 78.00 | 76.20 | 76.20 | 68.22 | 443 |
| Apr 15, 2024 | 77.00 | 78.00 | 76.20 | 77.60 | 69.48 | 344 |
| Apr 12, 2024 | 77.80 | 77.80 | 76.00 | 77.20 | 69.12 | 1,855 |
| Apr 11, 2024 | 77.80 | 77.80 | 77.20 | 77.40 | 69.30 | 579 |
| Apr 10, 2024 | 77.00 | 78.00 | 77.00 | 77.80 | 69.66 | 227 |
| Apr 9, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 69.84 | 574 |
| Apr 8, 2024 | 77.20 | 78.60 | 76.00 | 78.00 | 69.84 | 2,617 |
| Apr 5, 2024 | 78.00 | 78.00 | 77.00 | 77.20 | 69.12 | 408 |
| Apr 4, 2024 | 76.60 | 78.60 | 76.60 | 78.20 | 70.01 | 1,301 |
Related Tickers
5161.T Nishikawa Rubber Co., Ltd.
2,160.00
-6.61%
7292.T Murakami Corporation
4,960.00
-2.36%
5105.T Toyo Tire Corporation
2,316.50
-7.51%
0819.HK TIANNENG POWER
6.750
-0.30%
APR.WA Auto Partner SA
16.98
-2.53%
CON.DE Continental Aktiengesellschaft
60.56
-2.64%
BRE.MI Brembo N.V.
7.32
-4.19%
BWA BorgWarner Inc.
25.89
-4.85%