Stuttgart - Delayed Quote EUR
DSYA.SG,0P0000AJ3X,30 (DSYA.SG)
34.54
-0.06
(-0.17%)
At close: July 23 at 10:00:00 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 |
---|---|---|---|---|---|---|
Apr 25, 2025 | 31.90 | 32.62 | 31.87 | 32.49 | 32.49 | 200 |
Apr 24, 2025 | 33.68 | 33.68 | 31.35 | 31.87 | 31.87 | 5 |
Apr 23, 2025 | 33.15 | 34.20 | 33.15 | 34.04 | 34.04 | 30 |
Apr 22, 2025 | 32.45 | 32.65 | 32.35 | 32.62 | 32.62 | 16 |
Apr 17, 2025 | 33.27 | 33.42 | 33.13 | 33.13 | 33.13 | - |
Apr 16, 2025 | 33.07 | 33.20 | 32.75 | 32.91 | 32.91 | - |
Apr 15, 2025 | 32.66 | 33.67 | 32.66 | 33.67 | 33.67 | - |
Apr 14, 2025 | 32.35 | 32.83 | 32.35 | 32.83 | 32.83 | - |
Apr 11, 2025 | 33.08 | 33.08 | 31.46 | 31.80 | 31.80 | 25 |
Apr 10, 2025 | 33.46 | 34.63 | 33.37 | 33.49 | 33.49 | - |
Apr 9, 2025 | 31.44 | 32.31 | 31.44 | 32.12 | 32.12 | 10 |
Apr 8, 2025 | 32.16 | 32.96 | 32.12 | 32.96 | 32.96 | 250 |
Apr 7, 2025 | 31.82 | 31.82 | 31.02 | 31.12 | 31.12 | 30 |
Apr 4, 2025 | 33.33 | 33.77 | 32.88 | 33.34 | 33.34 | 16 |
Apr 3, 2025 | 34.57 | 34.66 | 34.03 | 34.03 | 34.03 | 35 |
Apr 2, 2025 | 34.88 | 35.42 | 34.88 | 35.33 | 35.33 | 600 |
Apr 1, 2025 | 34.94 | 35.34 | 34.89 | 34.89 | 34.89 | - |
Mar 31, 2025 | 35.70 | 35.96 | 34.90 | 34.90 | 34.90 | 107 |
Mar 28, 2025 | 36.43 | 36.43 | 35.93 | 35.93 | 35.93 | - |
Mar 27, 2025 | 36.89 | 36.96 | 36.38 | 36.88 | 36.88 | - |
Mar 26, 2025 | 38.27 | 38.64 | 37.95 | 37.95 | 37.95 | - |
Mar 25, 2025 | 38.27 | 38.60 | 38.24 | 38.57 | 38.57 | - |
Mar 24, 2025 | 38.78 | 38.99 | 38.03 | 38.32 | 38.32 | - |
Mar 21, 2025 | 38.96 | 38.96 | 38.54 | 38.54 | 38.54 | - |
Mar 20, 2025 | 39.08 | 39.08 | 38.93 | 38.98 | 38.98 | - |
Mar 19, 2025 | 38.55 | 38.93 | 38.55 | 38.93 | 38.93 | - |
Mar 18, 2025 | 39.16 | 39.16 | 38.60 | 38.64 | 38.64 | 28 |
Mar 17, 2025 | 38.91 | 39.36 | 38.91 | 39.36 | 39.36 | 48 |
Mar 14, 2025 | 38.23 | 38.91 | 38.23 | 38.91 | 38.91 | - |
Mar 13, 2025 | 38.48 | 38.83 | 38.31 | 38.40 | 38.40 | - |
Mar 12, 2025 | 40.22 | 40.22 | 38.73 | 38.73 | 38.73 | 250 |
Mar 11, 2025 | 40.22 | 40.22 | 38.94 | 39.13 | 39.13 | 30 |
Mar 10, 2025 | 39.10 | 39.76 | 39.10 | 39.76 | 39.76 | - |
Mar 7, 2025 | 41.28 | 41.28 | 39.18 | 39.18 | 39.18 | - |
Mar 6, 2025 | 39.23 | 39.80 | 39.23 | 39.79 | 39.79 | - |
Mar 5, 2025 | 38.81 | 39.39 | 38.81 | 39.33 | 39.33 | 450 |
Mar 4, 2025 | 38.59 | 39.27 | 38.50 | 38.50 | 38.50 | - |
Mar 3, 2025 | 38.87 | 39.54 | 38.60 | 39.43 | 39.43 | 432 |
Feb 28, 2025 | 37.56 | 37.93 | 37.56 | 37.87 | 37.87 | 650 |
Feb 27, 2025 | 38.62 | 38.62 | 38.40 | 38.60 | 38.60 | 325 |
Feb 26, 2025 | 39.28 | 39.31 | 38.86 | 39.05 | 39.05 | - |
Feb 25, 2025 | 39.28 | 39.31 | 38.91 | 38.91 | 38.91 | - |
Feb 24, 2025 | 39.67 | 39.85 | 39.13 | 39.13 | 39.13 | 75 |
Feb 21, 2025 | 39.70 | 39.92 | 39.68 | 39.73 | 39.73 | - |
Feb 20, 2025 | 39.94 | 39.94 | 39.60 | 39.70 | 39.70 | - |
Feb 19, 2025 | 40.11 | 40.42 | 39.96 | 39.96 | 39.96 | - |
Feb 18, 2025 | 40.30 | 40.55 | 40.28 | 40.28 | 40.28 | - |
Feb 17, 2025 | 40.29 | 40.38 | 40.27 | 40.28 | 40.28 | 6 |
Feb 14, 2025 | 39.83 | 40.55 | 39.83 | 40.55 | 40.55 | - |
Feb 13, 2025 | 40.32 | 40.35 | 40.04 | 40.12 | 40.12 | - |
Feb 12, 2025 | 39.95 | 40.04 | 39.95 | 40.02 | 40.02 | - |
Feb 11, 2025 | 40.18 | 40.26 | 40.02 | 40.12 | 40.12 | - |
Feb 10, 2025 | 40.35 | 40.40 | 40.11 | 40.20 | 40.20 | - |
Feb 7, 2025 | 40.29 | 40.73 | 40.21 | 40.21 | 40.21 | - |
Feb 6, 2025 | 40.86 | 40.97 | 40.25 | 40.25 | 40.25 | 2,003 |
Feb 5, 2025 | 40.11 | 40.57 | 40.11 | 40.48 | 40.48 | - |
Feb 4, 2025 | 37.01 | 37.38 | 37.01 | 37.22 | 37.22 | 5 |
Feb 3, 2025 | 36.88 | 37.38 | 36.88 | 37.29 | 37.29 | - |
Jan 31, 2025 | 37.67 | 38.17 | 37.67 | 37.92 | 37.92 | 150 |
Jan 30, 2025 | 37.78 | 37.78 | 37.37 | 37.70 | 37.70 | - |
Jan 29, 2025 | 37.82 | 38.02 | 37.79 | 37.86 | 37.86 | 130 |
Jan 28, 2025 | 36.18 | 37.62 | 36.18 | 37.23 | 37.23 | - |
Jan 27, 2025 | 36.18 | 36.92 | 36.18 | 36.92 | 36.92 | - |
Jan 24, 2025 | 36.05 | 36.70 | 36.05 | 36.70 | 36.70 | - |
Jan 23, 2025 | 35.69 | 36.05 | 35.69 | 35.89 | 35.89 | 150 |
Jan 22, 2025 | 34.98 | 35.99 | 34.98 | 35.87 | 35.87 | 30 |
Jan 21, 2025 | 34.65 | 34.94 | 34.65 | 34.86 | 34.86 | - |
Jan 20, 2025 | 34.54 | 34.84 | 34.54 | 34.69 | 34.69 | - |
Jan 17, 2025 | 34.05 | 34.80 | 34.05 | 34.75 | 34.75 | 250 |
Jan 16, 2025 | 34.00 | 34.46 | 34.00 | 34.24 | 34.24 | - |
Jan 15, 2025 | 33.70 | 34.32 | 33.70 | 33.86 | 33.86 | 20 |
Jan 14, 2025 | 34.09 | 34.18 | 33.95 | 33.95 | 33.95 | 7 |
Jan 13, 2025 | 33.66 | 33.87 | 33.55 | 33.87 | 33.87 | - |
Jan 10, 2025 | 34.23 | 34.57 | 34.19 | 34.19 | 34.19 | - |
Jan 9, 2025 | 34.14 | 34.24 | 34.14 | 34.24 | 34.24 | - |
Jan 8, 2025 | 34.32 | 34.55 | 34.07 | 34.07 | 34.07 | - |
Jan 7, 2025 | 33.90 | 34.60 | 33.90 | 34.53 | 34.53 | - |
Jan 6, 2025 | 32.50 | 33.79 | 32.50 | 33.79 | 33.79 | - |
Jan 3, 2025 | 32.90 | 32.90 | 32.55 | 32.55 | 32.55 | 3 |
Jan 2, 2025 | 33.40 | 33.40 | 33.18 | 33.18 | 33.18 | 7 |
Dec 30, 2024 | 33.12 | 33.27 | 33.12 | 33.27 | 33.27 | - |
Dec 27, 2024 | 33.56 | 33.56 | 33.11 | 33.11 | 33.11 | 300 |
Dec 23, 2024 | 32.97 | 33.11 | 32.97 | 33.06 | 33.06 | - |
Dec 20, 2024 | 32.95 | 32.99 | 32.83 | 32.99 | 32.99 | - |
Dec 19, 2024 | 33.36 | 33.36 | 33.07 | 33.07 | 33.07 | - |
Dec 18, 2024 | 34.03 | 34.03 | 33.85 | 34.00 | 34.00 | - |
Dec 17, 2024 | 34.72 | 34.75 | 33.84 | 34.35 | 34.35 | - |
Dec 16, 2024 | 34.72 | 34.75 | 34.21 | 34.21 | 34.21 | - |
Dec 13, 2024 | 35.02 | 35.04 | 34.83 | 35.01 | 35.01 | - |
Dec 12, 2024 | 35.18 | 35.23 | 34.97 | 34.97 | 34.97 | - |
Dec 11, 2024 | 34.65 | 35.27 | 34.65 | 35.27 | 35.27 | - |
Dec 10, 2024 | 34.72 | 34.93 | 34.72 | 34.93 | 34.93 | - |
Dec 9, 2024 | 34.59 | 34.93 | 34.59 | 34.80 | 34.80 | - |
Dec 6, 2024 | 33.70 | 34.59 | 33.70 | 34.50 | 34.50 | 80 |
Dec 5, 2024 | 33.43 | 33.95 | 33.41 | 33.67 | 33.67 | - |
Dec 4, 2024 | 32.25 | 33.27 | 32.25 | 33.27 | 33.27 | - |
Dec 3, 2024 | 31.81 | 32.45 | 31.81 | 32.21 | 32.21 | - |
Dec 2, 2024 | 32.45 | 32.45 | 32.20 | 32.20 | 32.20 | - |
Nov 29, 2024 | 32.40 | 32.54 | 32.34 | 32.54 | 32.54 | - |
Nov 28, 2024 | 32.13 | 32.57 | 32.13 | 32.57 | 32.57 | - |
Nov 27, 2024 | 32.60 | 32.60 | 32.38 | 32.40 | 32.40 | - |
Nov 26, 2024 | 32.68 | 32.89 | 32.68 | 32.89 | 32.89 | - |
Nov 25, 2024 | 32.41 | 32.83 | 32.41 | 32.81 | 32.81 | - |
Nov 22, 2024 | 32.20 | 32.49 | 32.20 | 32.49 | 32.49 | - |
Nov 21, 2024 | 32.20 | 32.20 | 31.84 | 31.84 | 31.84 | - |
Nov 20, 2024 | 32.14 | 32.34 | 32.06 | 32.06 | 32.06 | - |
Nov 19, 2024 | 31.45 | 31.82 | 31.45 | 31.82 | 31.82 | - |
Nov 18, 2024 | 31.36 | 31.68 | 31.36 | 31.68 | 31.68 | - |
Nov 15, 2024 | 31.96 | 31.96 | 31.45 | 31.45 | 31.45 | - |
Nov 14, 2024 | 31.60 | 32.26 | 31.60 | 32.19 | 32.19 | - |
Nov 13, 2024 | 32.08 | 32.20 | 31.59 | 31.69 | 31.69 | 8 |
Nov 12, 2024 | 32.35 | 32.81 | 32.22 | 32.76 | 32.76 | - |
Nov 11, 2024 | 32.78 | 32.97 | 32.69 | 32.77 | 32.77 | - |
Nov 8, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
Nov 7, 2024 | 31.75 | 32.73 | 31.75 | 32.73 | 32.73 | - |
Nov 6, 2024 | 31.48 | 32.42 | 31.48 | 31.74 | 31.74 | - |
Nov 5, 2024 | 31.48 | 31.58 | 31.33 | 31.38 | 31.38 | - |
Nov 4, 2024 | 32.05 | 32.05 | 31.41 | 31.61 | 31.61 | - |
Nov 1, 2024 | 31.09 | 32.09 | 31.09 | 32.09 | 32.09 | - |
Oct 31, 2024 | 31.29 | 31.58 | 31.07 | 31.16 | 31.16 | 80 |
Oct 30, 2024 | 32.04 | 32.07 | 31.50 | 31.85 | 31.85 | - |
Oct 29, 2024 | 31.81 | 32.16 | 31.81 | 32.16 | 32.16 | - |
Oct 28, 2024 | 31.27 | 32.19 | 31.27 | 31.94 | 31.94 | - |
Oct 25, 2024 | 32.18 | 32.29 | 31.54 | 31.54 | 31.54 | - |
Oct 24, 2024 | 32.30 | 33.21 | 32.30 | 32.91 | 32.91 | - |
Oct 23, 2024 | 33.17 | 33.33 | 32.97 | 32.97 | 32.97 | - |
Oct 22, 2024 | 33.03 | 33.44 | 32.86 | 33.29 | 33.29 | - |
Oct 21, 2024 | 33.03 | 33.44 | 32.98 | 33.01 | 33.01 | - |
Oct 18, 2024 | 32.62 | 33.46 | 32.62 | 33.18 | 33.18 | 25 |
Oct 17, 2024 | 32.48 | 32.99 | 32.48 | 32.99 | 32.99 | - |
Oct 16, 2024 | 32.64 | 32.90 | 32.64 | 32.78 | 32.78 | - |
Oct 15, 2024 | 34.12 | 34.19 | 33.66 | 33.76 | 33.76 | - |
Oct 14, 2024 | 33.84 | 34.13 | 33.84 | 34.13 | 34.13 | 385 |
Oct 11, 2024 | 33.91 | 33.95 | 33.73 | 33.95 | 33.95 | - |
Oct 10, 2024 | 33.98 | 34.03 | 33.61 | 33.71 | 33.71 | 15 |
Oct 9, 2024 | 34.21 | 34.43 | 33.39 | 33.75 | 33.75 | - |
Oct 8, 2024 | 34.69 | 34.82 | 34.66 | 34.66 | 34.66 | - |
Oct 7, 2024 | 35.29 | 35.46 | 35.02 | 35.19 | 35.19 | 500 |
Oct 4, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
Oct 3, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
Oct 2, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
Oct 1, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
Sep 30, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
Sep 27, 2024 | 36.48 | 36.60 | 36.02 | 36.39 | 36.39 | - |
Sep 26, 2024 | 35.96 | 36.86 | 35.96 | 36.77 | 36.77 | - |
Sep 25, 2024 | 35.12 | 35.68 | 35.12 | 35.59 | 35.59 | - |
Sep 24, 2024 | 36.13 | 36.30 | 35.40 | 35.40 | 35.40 | - |
Sep 23, 2024 | 35.97 | 36.24 | 35.80 | 36.16 | 36.16 | - |
Sep 20, 2024 | 36.24 | 36.51 | 35.91 | 35.91 | 35.91 | - |
Sep 19, 2024 | 35.54 | 35.94 | 35.54 | 35.85 | 35.85 | - |
Sep 18, 2024 | 35.25 | 35.40 | 35.20 | 35.40 | 35.40 | - |
Sep 17, 2024 | 35.51 | 35.71 | 35.51 | 35.62 | 35.62 | - |
Sep 16, 2024 | 35.91 | 36.08 | 35.43 | 35.43 | 35.43 | - |
Sep 13, 2024 | 35.75 | 36.12 | 35.75 | 36.08 | 36.08 | - |
Sep 12, 2024 | 35.89 | 36.03 | 35.73 | 35.81 | 35.81 | - |
Sep 11, 2024 | 34.26 | 35.50 | 34.26 | 35.50 | 35.50 | - |
Sep 10, 2024 | 33.82 | 34.78 | 33.82 | 34.45 | 34.45 | - |
Sep 9, 2024 | 33.53 | 33.99 | 33.53 | 33.99 | 33.99 | - |
Sep 6, 2024 | 32.77 | 33.53 | 32.77 | 33.53 | 33.53 | - |
Sep 5, 2024 | 34.09 | 34.09 | 32.65 | 32.99 | 32.99 | - |
Sep 4, 2024 | 34.17 | 34.62 | 34.17 | 34.44 | 34.44 | - |
Sep 3, 2024 | 35.07 | 35.16 | 34.86 | 34.86 | 34.86 | - |
Sep 2, 2024 | 35.17 | 35.31 | 35.13 | 35.15 | 35.15 | - |
Aug 30, 2024 | 35.06 | 35.49 | 35.06 | 35.49 | 35.49 | - |
Aug 29, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
Aug 28, 2024 | 34.30 | 34.59 | 34.30 | 34.31 | 34.31 | - |
Aug 27, 2024 | 34.10 | 34.36 | 34.10 | 34.15 | 34.15 | - |
Aug 26, 2024 | 34.07 | 34.30 | 34.07 | 34.30 | 34.30 | - |
Aug 23, 2024 | 34.24 | 34.28 | 34.08 | 34.08 | 34.08 | 28 |
Aug 22, 2024 | 34.21 | 34.57 | 34.21 | 34.57 | 34.57 | - |
Aug 21, 2024 | 33.87 | 34.37 | 33.87 | 34.37 | 34.37 | - |
Aug 20, 2024 | 34.11 | 34.46 | 34.11 | 34.24 | 34.24 | - |
Aug 19, 2024 | 34.03 | 34.30 | 34.03 | 34.29 | 34.29 | - |
Aug 16, 2024 | 34.31 | 34.31 | 34.13 | 34.16 | 34.16 | - |
Aug 15, 2024 | 33.82 | 34.26 | 33.80 | 34.26 | 34.26 | - |
Aug 14, 2024 | 33.65 | 33.91 | 33.65 | 33.68 | 33.68 | 1,600 |
Aug 13, 2024 | 33.42 | 33.62 | 33.00 | 33.32 | 33.32 | - |
Aug 12, 2024 | 33.37 | 33.66 | 33.37 | 33.57 | 33.57 | 106 |
Aug 9, 2024 | 33.35 | 33.88 | 33.35 | 33.54 | 33.54 | - |
Aug 8, 2024 | 33.11 | 33.19 | 32.82 | 33.17 | 33.17 | - |
Aug 7, 2024 | 33.11 | 33.28 | 33.06 | 33.25 | 33.25 | - |
Aug 6, 2024 | 33.12 | 33.12 | 32.93 | 33.06 | 33.06 | - |
Aug 5, 2024 | 32.66 | 33.11 | 32.28 | 33.11 | 33.11 | - |
Aug 2, 2024 | 34.34 | 34.46 | 33.71 | 33.71 | 33.71 | - |
Aug 1, 2024 | 34.88 | 34.94 | 34.83 | 34.94 | 34.94 | - |
Jul 31, 2024 | 34.28 | 34.95 | 34.28 | 34.85 | 34.85 | - |
Jul 30, 2024 | 34.07 | 34.51 | 34.07 | 34.51 | 34.51 | 150 |
Jul 29, 2024 | 34.98 | 35.03 | 34.38 | 34.44 | 34.44 | - |
Jul 26, 2024 | 33.50 | 35.05 | 33.50 | 34.88 | 34.88 | - |
Jul 25, 2024 | 33.53 | 33.97 | 32.81 | 33.66 | 33.66 | - |
Jul 24, 2024 | 34.18 | 34.20 | 34.05 | 34.17 | 34.17 | - |
Jul 23, 2024 | 34.38 | 34.92 | 34.38 | 34.54 | 34.54 | 30 |
Jul 22, 2024 | 34.45 | 34.60 | 34.18 | 34.60 | 34.60 | - |
Jul 19, 2024 | 33.93 | 34.21 | 33.64 | 34.21 | 34.21 | - |
Jul 18, 2024 | 34.31 | 34.67 | 34.13 | 34.50 | 34.50 | 100 |
Jul 17, 2024 | 33.87 | 33.98 | 33.87 | 33.94 | 33.94 | - |
Jul 16, 2024 | 34.30 | 34.41 | 33.77 | 33.89 | 33.89 | - |
Jul 15, 2024 | 34.21 | 34.79 | 34.21 | 34.61 | 34.61 | - |
Jul 12, 2024 | 33.88 | 34.20 | 33.88 | 34.01 | 34.01 | - |
Jul 11, 2024 | 33.47 | 34.17 | 33.47 | 34.17 | 34.17 | - |
Jul 10, 2024 | 33.32 | 34.00 | 33.32 | 33.93 | 33.93 | - |
Jul 9, 2024 | 33.40 | 34.14 | 33.40 | 33.73 | 33.73 | 285 |
Jul 8, 2024 | 35.59 | 36.16 | 35.59 | 35.88 | 35.88 | - |
Jul 5, 2024 | 35.21 | 35.57 | 35.21 | 35.48 | 35.48 | 430 |
Jul 4, 2024 | 35.25 | 35.38 | 35.10 | 35.16 | 35.16 | - |
Jul 3, 2024 | 34.58 | 35.35 | 34.51 | 35.35 | 35.35 | - |
Jul 2, 2024 | 34.44 | 34.44 | 34.15 | 34.38 | 34.38 | - |
Jul 1, 2024 | 35.62 | 35.77 | 34.54 | 34.54 | 34.54 | - |
Jun 28, 2024 | 34.97 | 35.28 | 34.95 | 35.10 | 35.10 | - |
Jun 27, 2024 | 35.28 | 35.36 | 34.78 | 34.78 | 34.78 | - |
Jun 26, 2024 | 35.31 | 35.58 | 35.31 | 35.34 | 35.34 | - |
Jun 25, 2024 | 34.61 | 34.93 | 34.61 | 34.80 | 34.80 | - |
Jun 24, 2024 | 34.55 | 34.84 | 34.55 | 34.77 | 34.77 | 70 |
Jun 21, 2024 | 34.85 | 34.96 | 34.53 | 34.63 | 34.63 | - |
Jun 20, 2024 | 34.69 | 35.16 | 34.69 | 34.98 | 34.98 | 708 |
Jun 19, 2024 | 34.90 | 35.00 | 34.58 | 34.79 | 34.79 | - |
Jun 18, 2024 | 36.03 | 36.03 | 35.53 | 35.77 | 35.77 | - |
Jun 17, 2024 | 35.47 | 35.74 | 35.09 | 35.71 | 35.71 | 375 |
Jun 14, 2024 | 35.71 | 35.83 | 35.44 | 35.63 | 35.63 | - |
Jun 13, 2024 | 36.52 | 36.60 | 36.08 | 36.16 | 36.16 | - |
Jun 12, 2024 | 36.59 | 36.72 | 36.24 | 36.72 | 36.72 | - |
Jun 11, 2024 | 36.61 | 36.84 | 36.61 | 36.72 | 36.72 | - |
Jun 10, 2024 | 36.75 | 36.76 | 36.43 | 36.64 | 36.64 | 810 |
Jun 7, 2024 | 37.48 | 37.61 | 37.23 | 37.25 | 37.25 | - |
Jun 6, 2024 | 37.55 | 37.92 | 37.55 | 37.81 | 37.81 | - |
Jun 5, 2024 | 37.21 | 37.76 | 37.21 | 37.76 | 37.76 | - |
Jun 4, 2024 | 36.59 | 37.17 | 36.59 | 37.15 | 37.15 | - |
Jun 3, 2024 | 37.30 | 37.30 | 36.64 | 36.99 | 36.99 | - |
May 31, 2024 | 37.47 | 37.47 | 36.28 | 36.79 | 36.79 | - |
May 30, 2024 | 37.78 | 37.78 | 37.26 | 37.42 | 37.42 | - |
May 29, 2024 | 37.89 | 38.30 | 37.69 | 37.69 | 37.69 | - |
May 28, 2024 | 38.83 | 38.92 | 38.25 | 38.25 | 38.25 | - |
May 27, 2024 | 0.23 Dividend | |||||
May 27, 2024 | 38.62 | 38.62 | 38.35 | 38.35 | 38.35 | - |
May 24, 2024 | 38.81 | 39.03 | 38.76 | 38.94 | 38.71 | - |
May 23, 2024 | 39.60 | 40.02 | 38.80 | 38.96 | 38.73 | 40 |
May 22, 2024 | 38.42 | 39.80 | 38.42 | 39.80 | 39.56 | - |
May 21, 2024 | 37.67 | 38.38 | 37.67 | 38.29 | 38.06 | - |
May 20, 2024 | 37.40 | 37.81 | 37.40 | 37.64 | 37.42 | - |
May 17, 2024 | 37.59 | 37.60 | 37.49 | 37.49 | 37.27 | - |
May 16, 2024 | 38.09 | 38.09 | 37.90 | 37.99 | 37.77 | - |
May 15, 2024 | 38.14 | 38.34 | 38.05 | 38.25 | 38.02 | - |
May 14, 2024 | 37.79 | 38.10 | 37.79 | 38.09 | 37.87 | - |
May 13, 2024 | 38.08 | 38.16 | 38.08 | 38.13 | 37.90 | 158 |
May 10, 2024 | 38.00 | 38.23 | 38.00 | 38.23 | 38.00 | 660 |
May 9, 2024 | 38.04 | 38.16 | 37.96 | 38.14 | 37.91 | - |
May 8, 2024 | 37.90 | 38.46 | 37.90 | 38.37 | 38.14 | - |
May 7, 2024 | 37.07 | 37.92 | 37.07 | 37.92 | 37.70 | - |
May 6, 2024 | 36.64 | 37.40 | 36.64 | 37.20 | 36.98 | - |
May 3, 2024 | 36.68 | 36.99 | 36.64 | 36.98 | 36.76 | - |
May 2, 2024 | 36.66 | 36.90 | 36.57 | 36.57 | 36.35 | - |
Apr 30, 2024 | 37.44 | 37.44 | 36.96 | 37.09 | 36.87 | 30 |
Apr 29, 2024 | 37.87 | 37.87 | 37.65 | 37.65 | 37.43 | 92 |
Apr 26, 2024 | 37.17 | 38.06 | 37.17 | 37.97 | 37.75 | - |
Apr 25, 2024 | 37.91 | 38.99 | 36.50 | 37.10 | 36.88 | 100 |
Related Tickers
TGCEX TCW Concentrated Large Cap Growth I Cl
28.19
+1.29%
BPTRX Baron Partners Retail
177.94
+3.29%
BPTIX Baron Partners Institutional
185.95
+3.28%
UINQX Victory Nasdaq 100 Index Fund
47.89
+1.14%
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
47.73
+2.65%
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.18
+2.64%
ANOAX American Century Small Cap Growth A
17.94
0.00%
ANORX American Century Small Cap Growth R
16.91
0.00%
ANONX American Century Small Cap Growth I
20.33
0.00%
ANOGX American Century Small Cap Growth R5
20.34
0.00%
ANOYX American Century Small Cap Growth Y
20.80
0.00%
ANOHX American Century Small Cap Growth G
21.71
0.00%
ANOIX American Century Small Cap Growth Inv
19.32
0.00%
TEBRX Teberg
22.90
+0.53%
FCDAX Fidelity Stock Selector Small Cap Fund
32.07
0.00%
FCDIX Fidelity Stock Selector Small Cap Fund
33.50
0.00%
FCDTX Fidelity Stock Selector Small Cap Fund
30.50
0.00%
OSSIX Invesco Main Street Small Cap R6
20.61
0.00%
OSCAX Invesco Main Street Small Cap A
20.21
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
63.47
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
92.54
+2.25%
MNSQX Invesco Main Street Small Cap R5
20.42
0.00%
RYVYX Rydex NASDAQ-100 2x Strategy H
445.02
+2.22%
RYVLX Rydex NASDAQ-100 2x Strategy A
445.16
+2.22%
RYCCX Rydex NASDAQ-100 2x Strategy C
312.31
+2.22%
TGVNX TCW Relative Value Mid Cap N
25.46
-0.27%
HULEX Huber Select Large Cap Value Instl
31.25
0.00%
TGVOX TCW Relative Value Mid Cap I
26.45
-0.26%
HULIX Huber Select Large Cap Value Inv
31.28
0.00%
TQSIX T. Rowe Price Integrated US SMCC Eq I
20.98
0.00%
SIVIX State Street Instl Small-Cap Equity Inv
15.27
0.00%
NOSIX Northern Stock Index
56.03
+0.74%
FSMDX Fidelity Mid Cap Index
31.98
0.00%
WESCX TETON Westwood SmallCap Equity AAA
19.23
0.00%
NOLCX Northern Large Cap Core
26.80
+0.71%
WWSAX TETON Westwood SmallCap Equity A
17.99
0.00%
WWSIX TETON Westwood SmallCap Equity I
20.14
0.00%
FELIX Fidelity Advisor Semiconductors I
73.92
+1.92%
FELTX Fidelity Advisor Semiconductors M
62.84
+1.91%
FIKGX Fidelity Advisor Semiconductors Z
74.18
+1.91%
FELAX Fidelity Advisor Semiconductors A
67.82
+1.91%
FSELX Fidelity Select Semiconductors
26.18
+1.91%
FELCX Fidelity Advisor Semiconductors C
52.91
+1.91%
GOODX GoodHaven
47.52
0.00%
NSRKX Northern World Selection Index K
21.92
+0.78%
UPDDX Upright Growth & Income
16.40
+1.86%
TNVRX 1290 GAMCO Small/Mid Cap Value R
15.31
0.00%
ALAFX Alger Focus Equity A
72.33
+1.86%
WSMRX William Blair Small-Mid Cap Growth R6
24.20
0.00%
ALZFX Alger Focus Equity Z
75.53
+1.85%
ALCFX Alger Focus Equity C
64.65
+1.84%
ALGRX Alger Focus Equity I
72.94
+1.84%
ALGYX Alger Focus Equity Y
75.83
+1.84%
TNVIX 1290 GAMCO Small/Mid Cap Value I
15.50
0.00%
INPIX ProFunds Internet UltraSector Inv
49.48
+1.83%
NSRIX Northern World Selection Index I
21.91
+0.83%
FTZFX FullerThaler Behvrll Uncnstd Eq R6
48.52
0.00%
INPSX ProFunds Internet UltraSector Svc
31.39
+1.82%
BIOPX Baron Opportunity Fund
42.62
+1.79%
BIOIX Baron Opportunity Fund
45.67
+1.78%
BIOUX Baron Opportunity Fund
45.72
+1.78%
NUEIX Northern US Quality ESG I
19.59
+0.67%
EAEAX Eaton Vance Tax-Managed Equity Asset Allocation Fund
33.89
+0.41%
GVMCX Government Street Opportunities
42.82
0.00%
MCMVX Monongahela All Cap Value Fund
18.19
0.00%
GSXAX abrdn US Small Cap Equity A
33.56
0.00%
GNSRX abrdn US Small Cap Equity R
28.35
0.00%
GSCIX abrdn US Small Cap Equity Inst
37.83
0.00%
GSXCX abrdn US Small Cap Equity C
24.24
0.00%
NWHQX Nationwide Bailard Tech & Sci M
27.74
+1.69%
NWHUX Nationwide Bailard Tech & Sci Instl Svc
27.40
+1.67%
VYCFX Voya Corporate Leaders 100 R
23.32
+0.30%
NWHTX Nationwide Bailard Tech & Sci R6
27.59
+1.66%
RYELX Rydex Electronics A
316.90
+1.65%
RYSIX Rydex Electronics Inv
349.94
+1.65%
RYSAX Rydex Electronics H
306.86
+1.65%
FTRNX Fidelity Trend
156.30
+1.65%
FSPTX Fidelity Select Technology
30.95
+1.64%
NWHOX Nationwide Bailard Tech & Sci A
24.21
+1.64%
AULDX American Century Ultra R6
90.02
+1.64%
AULYX American Century Ultra Y
90.15
+1.63%
TWUIX American Century Ultra Fund
88.91
+1.63%
TWCUX American Century Ultra Fund
83.36
+1.63%
AULGX American Century Ultra R5
88.99
+1.63%
AULNX American Century Ultra G
93.56
+1.63%
NWADX Nationwide Loomis All Cap Gr Eagle
17.51
+1.63%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
23.79
+1.62%
NWZNX Nationwide Loomis All Cap Gr Instl Svc
17.55
+1.62%
NWZLX Nationwide Loomis All Cap Gr A
16.94
+1.62%
TWUAX American Century Ultra Fund
76.56
+1.62%
PGKRX PGIM Jennison Technology R6
23.85
+1.62%
FTHCX Fidelity Advisor Technology C
72.85
+1.62%
FIKHX Fidelity Advisor Technology Z
117.54
+1.62%
NWZMX Nationwide Loomis All Cap Gr R6
17.62
+1.61%
PGKCX PGIM Jennison Technology C
22.07
+1.61%
FATEX Fidelity Advisor Technology Fund
92.73
+1.61%
PGKAX PGIM Jennison Technology A
23.35
+1.61%
FATIX Fidelity Advisor Technology Fund
117.54
+1.61%
FADTX Fidelity Advisor Technology A
103.08
+1.61%
CBAIX Calvert Balanced I
43.91
+0.55%