148.20
+0.20
+(0.14%)
At close: April 17 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 17, 2025 | 147.50 | 149.80 | 147.05 | 148.20 | 148.20 | 96,635 |
| Apr 16, 2025 | 141.35 | 148.00 | 140.00 | 148.00 | 148.00 | 117,695 |
| Apr 15, 2025 | 140.05 | 144.00 | 140.05 | 141.65 | 141.65 | 71,987 |
| Apr 14, 2025 | 136.70 | 140.40 | 136.65 | 140.00 | 140.00 | 57,506 |
| Apr 11, 2025 | 136.00 | 137.55 | 134.00 | 136.00 | 136.00 | 162,276 |
| Apr 10, 2025 | 137.80 | 138.20 | 134.40 | 135.60 | 135.60 | 95,241 |
| Apr 9, 2025 | 133.60 | 135.90 | 132.50 | 132.55 | 132.55 | 73,749 |
| Apr 8, 2025 | 131.30 | 135.60 | 130.70 | 135.60 | 135.60 | 66,534 |
| Apr 7, 2025 | 130.05 | 132.20 | 126.15 | 129.30 | 129.30 | 85,751 |
| Apr 4, 2025 | 137.00 | 137.40 | 132.05 | 133.70 | 133.70 | 193,009 |
| Apr 3, 2025 | 138.00 | 138.70 | 136.00 | 137.00 | 137.00 | 132,317 |
| Apr 2, 2025 | 136.30 | 139.80 | 135.00 | 139.00 | 139.00 | 236,550 |
| Apr 1, 2025 | 137.30 | 138.00 | 134.10 | 135.70 | 135.70 | 60,491 |
| Mar 31, 2025 | 134.50 | 134.80 | 132.22 | 133.50 | 133.50 | 29,344 |
| Mar 28, 2025 | 135.04 | 135.04 | 132.52 | 133.92 | 133.92 | 22,761 |
| Mar 27, 2025 | 136.36 | 136.36 | 133.80 | 134.80 | 134.80 | 36,708 |
| Mar 26, 2025 | 136.50 | 137.90 | 133.62 | 136.00 | 136.00 | 156,431 |
| Mar 25, 2025 | 133.00 | 135.50 | 131.58 | 134.30 | 134.30 | 70,353 |
| Mar 24, 2025 | 134.60 | 135.88 | 131.62 | 131.92 | 131.92 | 47,216 |
| Mar 21, 2025 | 136.00 | 137.86 | 134.00 | 134.50 | 134.50 | 74,410 |
| Mar 20, 2025 | 140.00 | 140.44 | 136.22 | 136.22 | 136.22 | 55,609 |
| Mar 19, 2025 | 140.00 | 140.46 | 135.80 | 140.10 | 140.10 | 55,294 |
| Mar 18, 2025 | 139.96 | 141.44 | 137.10 | 139.56 | 139.56 | 101,238 |
| Mar 17, 2025 | 135.86 | 137.18 | 133.66 | 136.48 | 136.48 | 63,188 |
| Mar 14, 2025 | 142.40 | 145.68 | 134.62 | 135.00 | 135.00 | 143,802 |
| Mar 13, 2025 | 128.50 | 152.98 | 128.16 | 143.00 | 143.00 | 270,205 |
| Mar 12, 2025 | 125.34 | 128.92 | 125.34 | 128.50 | 128.50 | 86,406 |
| Mar 11, 2025 | 125.36 | 126.16 | 123.72 | 125.30 | 125.30 | 70,109 |
| Mar 10, 2025 | 125.78 | 127.06 | 122.80 | 126.50 | 126.50 | 121,883 |
| Mar 7, 2025 | 127.84 | 127.84 | 124.56 | 125.36 | 125.36 | 80,806 |
| Mar 6, 2025 | 127.36 | 127.90 | 126.20 | 127.50 | 127.50 | 57,315 |
| Mar 5, 2025 | 125.02 | 127.50 | 124.70 | 127.36 | 127.36 | 110,030 |
| Mar 4, 2025 | 127.88 | 129.52 | 124.04 | 124.78 | 124.78 | 67,729 |
| Mar 3, 2025 | 125.64 | 127.88 | 125.02 | 127.88 | 127.88 | 23,455 |
| Feb 28, 2025 | 125.02 | 125.60 | 124.12 | 125.60 | 125.60 | 180,475 |
| Feb 27, 2025 | 126.46 | 126.46 | 125.02 | 125.04 | 125.04 | 44,757 |
| Feb 26, 2025 | 125.00 | 126.96 | 125.00 | 126.42 | 126.42 | 92,208 |
| Feb 25, 2025 | 127.50 | 127.50 | 124.50 | 124.82 | 124.82 | 67,674 |
| Feb 24, 2025 | 127.20 | 128.40 | 125.56 | 127.50 | 127.50 | 62,332 |
| Feb 21, 2025 | 128.38 | 129.66 | 126.50 | 127.20 | 127.20 | 47,226 |
| Feb 20, 2025 | 128.38 | 128.90 | 127.20 | 127.20 | 127.20 | 41,262 |
| Feb 19, 2025 | 127.44 | 130.54 | 126.02 | 128.50 | 128.50 | 350,138 |
| Feb 18, 2025 | 125.88 | 127.38 | 125.00 | 126.84 | 126.84 | 87,543 |
| Feb 17, 2025 | 129.00 | 129.00 | 124.94 | 125.00 | 125.00 | 249,068 |
| Feb 14, 2025 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 130,565 |
| Feb 13, 2025 | 130.00 | 130.18 | 129.46 | 129.80 | 129.80 | 127,400 |
| Feb 12, 2025 | 130.16 | 130.30 | 129.00 | 129.80 | 129.80 | 231,791 |
| Feb 11, 2025 | 129.90 | 130.78 | 129.10 | 130.40 | 130.40 | 146,471 |
| Feb 10, 2025 | 131.00 | 131.70 | 129.06 | 129.26 | 129.26 | 561,454 |
| Feb 7, 2025 | 125.50 | 134.88 | 125.50 | 130.02 | 130.02 | 3,877,194 |
Related Tickers
NRC.SG Neuronetics Inc
3.2450
+2.37%
IJF.MU Icon PLC
127.30
0.00%
MEDP.MX Medpace Holdings, Inc.
5,869.75
0.00%
VOX.WA Voxel S.A.
138.00
-0.29%
TN8.F Thermo Fisher Scientific Inc.
377.00
-3.35%
LO3A.F Lonza Group AG
58.00
+2.65%
DAP.F Danaher Corporation
166.38
-1.67%
LZAGF Lonza Group AG
678.67
0.00%
RNVA Rennova Health, Inc.
0.0001
0.00%
AGL.L ANGLE plc
9.25
+15.62%