Stuttgart - Delayed Quote EUR
DMW2.SG,0P0000CERP,0 (DMW2.SG)
74.50
+0.50
+(0.68%)
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 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Apr 25, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - |
| Apr 24, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Apr 23, 2025 | 117.00 | 120.00 | 117.00 | 120.00 | 120.00 | - |
| Apr 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 17, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 16, 2025 | 111.00 | 112.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 15, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | - |
| Apr 14, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | - |
| Apr 11, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
| Apr 10, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Apr 9, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Apr 8, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| Apr 7, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 30 |
| Apr 4, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 20 |
| Apr 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Apr 2, 2025 | 122.00 | 126.00 | 122.00 | 124.00 | 124.00 | - |
| Apr 1, 2025 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | - |
| Mar 31, 2025 | 120.00 | 120.00 | 117.00 | 119.00 | 119.00 | - |
| Mar 28, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Mar 27, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 26, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Mar 25, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 24, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Mar 21, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 20, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 19, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Mar 18, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| Mar 17, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 14, 2025 | 112.00 | 116.00 | 112.00 | 116.00 | 116.00 | - |
| Mar 13, 2025 | 114.00 | 114.00 | 111.00 | 112.00 | 112.00 | - |
| Mar 12, 2025 | 116.00 | 117.00 | 115.00 | 116.00 | 116.00 | - |
| Mar 11, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | - |
| Mar 10, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Mar 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Mar 6, 2025 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | - |
| Mar 5, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | - |
| Mar 4, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Mar 3, 2025 | 140.00 | 141.00 | 137.00 | 137.00 | 137.00 | - |
| Feb 28, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| Feb 27, 2025 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | - |
| Feb 26, 2025 | 138.00 | 139.00 | 137.00 | 139.00 | 139.00 | - |
| Feb 25, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | - |
| Feb 24, 2025 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | - |
| Feb 21, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Feb 20, 2025 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | - |
| Feb 19, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | - |
| Feb 18, 2025 | 149.00 | 151.00 | 149.00 | 149.00 | 149.00 | 33 |
| Feb 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Feb 14, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| Feb 13, 2025 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 221 |
| Feb 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| Feb 11, 2025 | 153.00 | 153.00 | 142.00 | 144.00 | 144.00 | 100 |
| Feb 10, 2025 | 151.00 | 154.00 | 151.00 | 154.00 | 154.00 | - |
| Feb 7, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| Feb 6, 2025 | 140.00 | 144.00 | 140.00 | 144.00 | 144.00 | - |
| Feb 5, 2025 | 137.00 | 139.00 | 137.00 | 138.00 | 138.00 | - |
| Feb 4, 2025 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | - |
| Feb 3, 2025 | 135.00 | 138.00 | 135.00 | 137.00 | 137.00 | - |
| Jan 31, 2025 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | - |
| Jan 30, 2025 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - |
| Jan 29, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - |
| Jan 28, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 27, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jan 23, 2025 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - |
| Jan 22, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 21, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 20, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | - |
| Jan 17, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 16, 2025 | 127.00 | 128.00 | 127.00 | 128.00 | 128.00 | - |
| Jan 15, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | - |
| Jan 14, 2025 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - |
| Jan 13, 2025 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | - |
| Jan 10, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jan 9, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 8, 2025 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 60 |
| Jan 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| Jan 6, 2025 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | 75 |
| Jan 3, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| Jan 2, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | - |
| Dec 30, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Dec 27, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| Dec 23, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| Dec 19, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Dec 18, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Dec 17, 2024 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | - |
| Dec 16, 2024 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | - |
| Dec 13, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| Dec 12, 2024 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | - |
| Dec 11, 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | - |
| Dec 10, 2024 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | - |
| Dec 9, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Dec 6, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Dec 5, 2024 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | - |
| Dec 4, 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | - |
| Dec 3, 2024 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | - |
| Dec 2, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | - |
| Nov 29, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Nov 28, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
| Nov 27, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 26, 2024 | 112.00 | 112.00 | 111.00 | 111.00 | 111.00 | - |
| Nov 25, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 22, 2024 | 112.00 | 113.00 | 111.00 | 113.00 | 113.00 | - |
| Nov 21, 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | - |
| Nov 20, 2024 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | - |
| Nov 19, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 90 |
| Nov 18, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Nov 15, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Nov 14, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - |
| Nov 13, 2024 | 107.00 | 110.00 | 107.00 | 108.00 | 108.00 | 90 |
| Nov 12, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| Nov 11, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| Nov 8, 2024 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | - |
| Nov 7, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Nov 6, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Nov 5, 2024 | 95.50 | 96.50 | 95.50 | 96.50 | 96.50 | - |
| Nov 4, 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | - |
| Nov 1, 2024 | 99.00 | 99.50 | 97.00 | 97.00 | 97.00 | - |
| Oct 31, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - |
| Oct 30, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
| Oct 29, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - |
| Oct 28, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| Oct 25, 2024 | 97.50 | 102.00 | 97.50 | 102.00 | 102.00 | - |
| Oct 24, 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 96.50 | - |
| Oct 23, 2024 | 98.00 | 99.50 | 97.50 | 97.50 | 97.50 | 100 |
| Oct 22, 2024 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | - |
| Oct 21, 2024 | 96.00 | 97.00 | 95.50 | 97.00 | 97.00 | - |
| Oct 18, 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 96.00 | - |
| Oct 17, 2024 | 92.00 | 96.50 | 92.00 | 96.50 | 96.50 | - |
| Oct 16, 2024 | 91.00 | 92.50 | 90.50 | 92.50 | 92.50 | - |
| Oct 15, 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 89.50 | - |
| Oct 14, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Oct 11, 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
| Oct 10, 2024 | 89.50 | 89.50 | 88.00 | 89.00 | 89.00 | - |
| Oct 9, 2024 | 88.50 | 90.00 | 88.00 | 88.50 | 88.50 | - |
| Oct 8, 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | - |
| Oct 7, 2024 | 90.00 | 90.00 | 86.50 | 86.50 | 86.50 | - |
| Oct 4, 2024 | 88.50 | 89.00 | 88.00 | 89.00 | 89.00 | - |
| Oct 3, 2024 | 87.50 | 88.50 | 87.00 | 88.50 | 88.50 | - |
| Oct 2, 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| Oct 1, 2024 | 84.50 | 87.00 | 84.50 | 87.00 | 87.00 | - |
| Sep 30, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Sep 27, 2024 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | - |
| Sep 26, 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | - |
| Sep 25, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Sep 24, 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
| Sep 23, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - |
| Sep 20, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - |
| Sep 19, 2024 | 86.00 | 87.50 | 85.50 | 87.50 | 87.50 | - |
| Sep 18, 2024 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
| Sep 17, 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | - |
| Sep 16, 2024 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | - |
| Sep 13, 2024 | 85.00 | 86.50 | 85.00 | 86.50 | 86.50 | - |
| Sep 12, 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| Sep 11, 2024 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - |
| Sep 10, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| Sep 9, 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - |
| Sep 6, 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - |
| Sep 5, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | - |
| Sep 4, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Sep 3, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | - |
| Sep 2, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Aug 30, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Aug 29, 2024 | 81.50 | 83.00 | 81.00 | 81.00 | 81.00 | - |
| Aug 28, 2024 | 82.50 | 82.50 | 81.50 | 82.00 | 82.00 | - |
| Aug 27, 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - |
| Aug 26, 2024 | 83.00 | 83.00 | 80.50 | 81.50 | 81.50 | - |
| Aug 23, 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.50 | - |
| Aug 22, 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| Aug 21, 2024 | 78.50 | 81.00 | 78.50 | 81.00 | 81.00 | - |
| Aug 20, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Aug 19, 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| Aug 16, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Aug 15, 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | - |
| Aug 14, 2024 | 78.50 | 78.50 | 75.50 | 75.50 | 75.50 | - |
| Aug 13, 2024 | 81.50 | 81.50 | 80.00 | 80.00 | 80.00 | - |
| Aug 12, 2024 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | - |
| Aug 9, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Aug 8, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Aug 7, 2024 | 76.50 | 77.00 | 76.50 | 76.50 | 76.50 | - |
| Aug 6, 2024 | 73.00 | 76.00 | 73.00 | 76.00 | 76.00 | - |
| Aug 5, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Aug 2, 2024 | 74.50 | 74.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 1, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jul 31, 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | - |
| Jul 30, 2024 | 77.00 | 77.50 | 76.50 | 77.50 | 77.50 | - |
| Jul 29, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jul 26, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 25, 2024 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
| Jul 24, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | - |
| Jul 23, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | - |
| Jul 22, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - |
| Jul 19, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Jul 17, 2024 | 74.50 | 75.50 | 74.00 | 75.50 | 75.50 | - |
| Jul 16, 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
| Jul 15, 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Jul 12, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| Jul 11, 2024 | 73.00 | 73.00 | 71.00 | 71.00 | 71.00 | - |
| Jul 10, 2024 | 71.50 | 73.50 | 71.50 | 73.50 | 73.50 | - |
| Jul 9, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jul 8, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jul 5, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jul 4, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jul 3, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jul 2, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jul 1, 2024 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 28, 2024 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| Jun 27, 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - |
| Jun 26, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 25, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jun 24, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jun 21, 2024 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 20, 2024 | 74.00 | 75.50 | 74.00 | 74.50 | 74.50 | - |
| Jun 19, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Jun 18, 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Jun 17, 2024 | 76.00 | 76.50 | 74.50 | 74.50 | 74.50 | 25 |
| Jun 14, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jun 13, 2024 | 71.00 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| Jun 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jun 11, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| Jun 10, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| Jun 7, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| Jun 6, 2024 | 70.50 | 70.50 | 69.50 | 70.00 | 70.00 | - |
| Jun 5, 2024 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | - |
| Jun 4, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Jun 3, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 31, 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 69.00 | - |
| May 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| May 29, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| May 28, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 24, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| May 23, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | - |
| May 22, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| May 21, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - |
| May 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| May 17, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 16, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| May 15, 2024 | 63.50 | 65.00 | 63.00 | 65.00 | 65.00 | - |
| May 14, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| May 13, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - |
| May 10, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 9, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 8, 2024 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | - |
| May 7, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| May 6, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| May 3, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| May 2, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 30, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Apr 29, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.11
-0.28%
TEBRX Teberg
22.89
-0.04%
TGVNX TCW Relative Value Mid Cap N
25.56
+0.39%
TGVOX TCW Relative Value Mid Cap I
26.54
+0.34%
BIPIX ProFunds Biotechnology UltraSector Fund
38.12
+2.09%
BIPSX ProFunds Biotechnology UltraSector Fund
19.83
+2.06%
NSRKX Northern World Selection Index K
21.94
+0.09%
NSRIX Northern World Selection Index I
21.93
+0.09%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.93
+0.12%
LSHCX Kinetics Spin-Off and Corp Rest Adv C
33.43
+1.18%
LSHAX Kinetics Spin-Off and Corp Rest Adv A
37.27
+1.17%
SLRYX SEI Large Cap Growth Y (SIMT)
40.09
0.00%
LSHUX Kinetics Spin-Off and Corp Rest Instl
37.57
+1.16%
LSHEX Kinetics Spin-Off and Corp Rest No Load
39.39
+1.16%
SELCX SEI Large Cap Growth F (SIMT)
39.63
0.00%
SPGIX SEI Large Cap Growth I (SIMT)
37.06
0.00%
GIOTX GMO Intl Developed Equity Allc III
19.67
+1.08%
BISMX Brandes International Small Cap Equity Fund
21.56
+1.08%
CIVIX Causeway International Value Instl
20.70
+1.07%
BISRX Brandes International Small Cap Equity Fund
21.71
+1.07%
BISAX Brandes International Small Cap Equity Fund
21.39
+1.04%
BINCX Brandes International Small Cap Equity Fund
20.43
+1.04%
CIVVX Causeway International Value Inv
20.51
+1.03%
GMOIX GMO International Equity Fund
28.48
+1.03%
SAISX SA International Small Company
21.93
+1.01%
HJSIX Hennessy Japan Small Cap Institutional
18.18
+1.00%
NGRRX Nuveen International Value I
31.33
+1.00%
HNINX Harbor International Retirement
48.59
+1.00%
GMCFX GMO International Equity Fund
28.43
+0.99%
ENPIX ProFunds UltraSector Energy Fund
36.89
+0.99%
HJPSX Hennessy Japan Small Cap Investor
18.46
+0.98%
FSPCX Fidelity Select Insurance Port
91.46
+0.98%
ENPSX ProFunds UltraSector Energy Fund
31.22
+0.97%
FEURX First Eagle Gold R6
37.13
+0.95%
QICLX AQR International Multi-Style I
15.01
+0.94%
TBWAX Thornburg Investment Trust - Thornburg Better World International Fund
19.31
+0.94%
INIIX VanEck International Investors Gold I
21.73
+0.93%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
20.77
+0.92%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
19.69
+0.92%
INIVX VanEck International Investors Gold A
15.32
+0.92%
TBWIX Thornburg Investment Trust - Thornburg Better World International Fund
19.90
+0.91%
CIOVX Causeway International Opps Inv
16.73
+0.90%
WWNPX Kinetics Paradigm No Load
154.87
+0.90%
KNPYX Kinetics Paradigm Instl
157.16
+0.90%
CIOIX Causeway International Opps Inst
16.88
+0.90%
KNPAX Kinetics Paradigm Adv A
146.80
+0.89%
INIYX VanEck International Investors Gold Y
15.90
+0.89%
KNPCX Kinetics Paradigm Adv C
130.17
+0.88%
PWGAX PACE International Equity A
18.33
+0.88%
KSCYX Kinetics Small Cap Opportunities Inst
194.00
+0.87%
URITX Victory International Fund
29.07
+0.87%
AGCVX American Century Global Small Cap Inv
17.45
+0.87%
KSOAX Kinetics Small Cap Opportunities Adv A
180.88
+0.86%
KSCOX Kinetics Small Cap Opportunities No Load
189.05
+0.86%
VGSCX Virtus Duff & Phelps Glb Rl Estt Secs C
32.69
+0.86%
TGIRX Thornburg International Equity R6
29.22
+0.86%
KSOCX Kinetics Small Cap Opportunities Adv C
168.94
+0.86%
TIVRX Thornburg International Equity R5
29.36
+0.86%
AGCSX American Century Global Small Cap I
17.71
+0.85%
THGCX Thornburg International Equity C
23.84
+0.85%
UIIFX Victory International Fund
28.61
+0.85%
AGCTX American Century Global Small Cap R6
17.90
+0.85%
VGSAX Virtus Duff & Phelps Glb Rl Estt Secs A
34.78
+0.84%
VRGEX Virtus Duff & Phelps Glb Rl Estt Secs R6
33.62
+0.84%
VGISX Virtus Duff & Phelps Glb Rl Estt Secs I
33.70
+0.84%
FIUIX Fidelity Telecom and Utilities
33.81
+0.84%
PCIEX PACE International Equity P
18.13
+0.83%
TGVRX Thornburg International Equity R3
28.06
+0.83%
VIHAX Vanguard Intl Hi Div Yld Adm
36.62
+0.83%
TRTIX T. Rowe Price International Value Eq I
19.55
+0.83%
BTMKX iShares MSCI EAFE Intl Idx K
17.11
+0.82%
TGVAX Thornburg International Equity A
28.11
+0.82%
TGVIX Thornburg International Equity I
29.39
+0.82%
RRIGX T. Rowe Price International Value Eq R
19.61
+0.82%
TROZX T. Rowe Price International Value Eq Z
19.63
+0.82%
TRIGX T. Rowe Price International Value Eq
19.74
+0.82%
SIIEX Touchstone International Value Y
16.13
+0.81%
BIEAX Brandes International Equity Fund
23.64
+0.81%
PAIGX T. Rowe Price International Value Eq Adv
20.02
+0.81%
RMLPX Recurrent MLP & Infrastructure Class I
23.81
+0.80%
PIEQX T. Rowe Price International Eq Index
17.56
+0.80%
NQVRX Nuveen Multi Cap Value I
52.80
+0.80%
BIIEX Brandes International Equity Fund
23.90
+0.80%
THVRX Thornburg International Equity R4
27.77
+0.80%
BIERX Brandes International Equity Fund
24.12
+0.79%
NQVCX Nuveen Multi Cap Value C
48.31
+0.79%
NQVAX Nuveen Multi Cap Value A
52.19
+0.79%
BIECX Brandes International Equity Fund
23.14
+0.78%
NSMCX Nuveen Small/Mid Cap Value Fund
23.14
+0.78%
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
16.72
+0.78%
GURAX NAA Risk Managed Real Estate A
31.15
+0.78%
CSRIX Cohen & Steers Instl Realty Shares
48.07
+0.78%
PHRIX Virtus Duff & Phelps Real Estate Secs I
18.22
+0.77%
HGASX Hennessy Gas Utility Institutional
28.72
+0.77%
PHRAX Virtus Duff & Phelps Real Estate Secs A
18.31
+0.77%
IHOVX Hartford International Opportunities R6
20.94
+0.77%
VRREX Virtus Duff & Phelps Real Estate Secs R6
18.33
+0.77%
MAIIX iShares MSCI EAFE International Index Fund
17.08
+0.77%
CSJCX Cohen & Steers Realty Shares C
65.71
+0.77%
BRIFX Baron Real Estate Income Retail
15.80
+0.77%