Stuttgart - Delayed Quote EUR
FPW.SG,0P0001MLES,0 (FPW.SG)
24.00
+0.20
+(0.84%)
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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Jun 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| May 30, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| May 29, 2025 | 38.00 | 44.40 | 38.00 | 44.40 | 44.40 | 1 |
| May 28, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | - |
| May 27, 2025 | 35.80 | 37.20 | 35.80 | 37.20 | 37.20 | - |
| May 26, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| May 23, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | - |
| May 22, 2025 | 35.40 | 36.20 | 35.40 | 36.20 | 36.20 | - |
| May 21, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | - |
| May 20, 2025 | 36.40 | 36.80 | 36.40 | 36.80 | 36.80 | - |
| May 19, 2025 | 37.00 | 37.00 | 36.80 | 37.00 | 37.00 | - |
| May 16, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | - |
| May 15, 2025 | 36.80 | 37.20 | 36.80 | 37.20 | 37.20 | - |
| May 14, 2025 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | - |
| May 13, 2025 | 36.80 | 37.40 | 36.80 | 37.40 | 37.40 | - |
| May 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| May 9, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| May 8, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | - |
| May 7, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | - |
| May 6, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - |
| May 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
| May 2, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | - |
| Apr 30, 2025 | 30.20 | 30.20 | 29.00 | 29.00 | 29.00 | - |
| Apr 29, 2025 | 30.20 | 30.60 | 30.20 | 30.60 | 30.60 | - |
| Apr 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Apr 25, 2025 | 30.80 | 30.80 | 30.20 | 30.20 | 30.20 | - |
| Apr 24, 2025 | 28.80 | 30.80 | 28.80 | 30.80 | 30.80 | - |
| Apr 23, 2025 | 30.60 | 30.80 | 29.20 | 29.20 | 29.20 | - |
| Apr 22, 2025 | 29.00 | 30.40 | 29.00 | 30.40 | 30.40 | - |
| Apr 17, 2025 | 32.00 | 32.40 | 32.00 | 32.40 | 32.40 | - |
| Apr 16, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | - |
| Apr 15, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| Apr 14, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| Apr 11, 2025 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
| Apr 10, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Apr 9, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Apr 8, 2025 | 33.40 | 34.00 | 33.40 | 34.00 | 34.00 | - |
| Apr 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Apr 4, 2025 | 32.00 | 33.40 | 32.00 | 33.00 | 33.00 | - |
| Apr 3, 2025 | 36.20 | 36.20 | 32.60 | 32.60 | 32.60 | 260 |
| Apr 2, 2025 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | - |
| Apr 1, 2025 | 33.80 | 36.40 | 33.80 | 36.20 | 36.20 | - |
| Mar 31, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - |
| Mar 28, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Mar 27, 2025 | 0.19261001 Dividend | |||||
| Mar 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| Mar 26, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 34.98 | - |
| Mar 25, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.38 | - |
| Mar 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - |
| Mar 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| Mar 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| Mar 19, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | - |
| Mar 18, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - |
| Mar 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
| Mar 14, 2025 | 32.40 | 33.40 | 32.40 | 33.00 | 32.79 | - |
| Mar 13, 2025 | 33.40 | 33.40 | 32.60 | 32.60 | 32.40 | - |
| Mar 12, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 31.80 | - |
| Mar 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.58 | - |
| Mar 10, 2025 | 36.20 | 36.20 | 34.60 | 34.60 | 34.38 | - |
| Mar 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | - |
| Mar 6, 2025 | 37.60 | 38.20 | 36.60 | 36.60 | 36.37 | - |
| Mar 5, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.56 | - |
| Mar 4, 2025 | 38.60 | 38.60 | 38.20 | 38.20 | 37.96 | - |
| Mar 3, 2025 | 38.80 | 38.80 | 38.60 | 38.80 | 38.56 | - |
| Feb 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.96 | - |
| Feb 27, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.56 | - |
| Feb 26, 2025 | 38.00 | 38.80 | 38.00 | 38.80 | 38.56 | - |
| Feb 25, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.97 | - |
| Feb 24, 2025 | 36.00 | 36.60 | 36.00 | 36.60 | 36.37 | - |
| Feb 21, 2025 | 37.60 | 37.60 | 36.00 | 36.00 | 35.77 | - |
| Feb 20, 2025 | 38.40 | 38.40 | 37.60 | 37.60 | 37.36 | - |
| Feb 19, 2025 | 38.40 | 39.20 | 38.40 | 38.80 | 38.56 | 260 |
| Feb 18, 2025 | 36.20 | 38.20 | 36.20 | 38.20 | 37.96 | - |
| Feb 17, 2025 | 35.80 | 36.00 | 35.80 | 36.00 | 35.77 | - |
| Feb 14, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | - |
| Feb 13, 2025 | 35.60 | 36.20 | 35.60 | 36.00 | 35.77 | - |
| Feb 12, 2025 | 36.60 | 36.60 | 35.40 | 35.40 | 35.18 | - |
| Feb 11, 2025 | 36.60 | 36.80 | 36.60 | 36.80 | 36.57 | - |
| Feb 10, 2025 | 36.20 | 37.00 | 36.20 | 37.00 | 36.77 | - |
| Feb 7, 2025 | 37.20 | 37.20 | 36.40 | 36.60 | 36.37 | - |
| Feb 6, 2025 | 37.40 | 38.20 | 37.40 | 37.80 | 37.56 | - |
| Feb 5, 2025 | 36.20 | 38.40 | 36.20 | 37.60 | 37.36 | - |
| Feb 4, 2025 | 38.00 | 38.00 | 36.60 | 36.60 | 36.37 | - |
| Feb 3, 2025 | 40.20 | 40.20 | 38.40 | 38.40 | 38.16 | - |
| Jan 31, 2025 | 42.20 | 42.20 | 40.80 | 40.80 | 40.54 | - |
| Jan 30, 2025 | 41.80 | 42.60 | 41.80 | 42.60 | 42.33 | - |
| Jan 29, 2025 | 41.60 | 42.40 | 41.60 | 42.40 | 42.14 | - |
| Jan 28, 2025 | 40.20 | 42.20 | 40.20 | 42.20 | 41.94 | - |
| Jan 27, 2025 | 40.00 | 40.20 | 40.00 | 40.20 | 39.95 | - |
| Jan 24, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.55 | - |
| Jan 23, 2025 | 39.00 | 40.80 | 39.00 | 40.60 | 40.35 | - |
| Jan 22, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.35 | - |
| Jan 21, 2025 | 37.40 | 38.40 | 37.40 | 38.20 | 37.96 | - |
| Jan 20, 2025 | 37.40 | 37.40 | 37.20 | 37.20 | 36.97 | - |
| Jan 17, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.77 | - |
| Jan 16, 2025 | 37.80 | 37.80 | 36.80 | 36.80 | 36.57 | - |
| Jan 15, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.76 | - |
| Jan 14, 2025 | 40.00 | 40.00 | 37.80 | 37.80 | 37.56 | - |
| Jan 13, 2025 | 40.40 | 40.40 | 40.20 | 40.20 | 39.95 | - |
| Jan 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.54 | - |
| Jan 9, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | - |
| Jan 8, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.92 | - |
| Jan 7, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.92 | - |
| Jan 6, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.33 | - |
| Jan 3, 2025 | 42.40 | 43.60 | 42.40 | 43.60 | 43.33 | - |
| Jan 2, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 42.73 | 100 |
| Dec 30, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.72 | - |
| Dec 27, 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.12 | - |
| Dec 23, 2024 | 41.60 | 42.40 | 41.60 | 42.40 | 42.14 | - |
| Dec 20, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.35 | - |
| Dec 19, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.74 | - |
| Dec 18, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.54 | - |
| Dec 17, 2024 | 40.40 | 41.40 | 40.40 | 41.40 | 41.14 | - |
| Dec 16, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.36 | - |
| Dec 13, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.95 | - |
| Dec 12, 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 39.35 | - |
| Dec 11, 2024 | 38.80 | 40.60 | 38.80 | 40.40 | 40.15 | - |
| Dec 10, 2024 | 38.00 | 39.60 | 38.00 | 39.20 | 38.95 | 100 |
| Dec 9, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.16 | - |
| Dec 6, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.13 | - |
| Dec 5, 2024 | 36.00 | 40.60 | 36.00 | 40.60 | 40.35 | 200 |
| Dec 4, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.77 | - |
| Dec 3, 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 35.58 | - |
| Dec 2, 2024 | 35.80 | 36.80 | 35.60 | 36.80 | 36.57 | - |
| Nov 29, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | - |
| Nov 28, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.58 | - |
| Nov 27, 2024 | 0.17510001 Dividend | |||||
| Nov 27, 2024 | 35.60 | 36.20 | 35.60 | 36.20 | 35.97 | - |
| Nov 26, 2024 | 36.20 | 36.20 | 36.00 | 36.00 | 35.58 | - |
| Nov 25, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.77 | - |
| Nov 22, 2024 | 34.60 | 36.40 | 34.60 | 36.40 | 35.97 | - |
| Nov 21, 2024 | 34.00 | 34.40 | 34.00 | 34.40 | 34.00 | - |
| Nov 20, 2024 | 34.40 | 34.40 | 33.20 | 33.80 | 33.40 | - |
| Nov 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.19 | - |
| Nov 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.60 | - |
| Nov 15, 2024 | 34.60 | 34.60 | 34.40 | 34.60 | 34.19 | - |
| Nov 14, 2024 | 34.40 | 35.20 | 34.40 | 34.80 | 34.39 | 235 |
| Nov 13, 2024 | 34.60 | 35.00 | 34.60 | 35.00 | 34.59 | - |
| Nov 12, 2024 | 36.20 | 36.40 | 35.40 | 35.40 | 34.98 | - |
| Nov 11, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.60 | - |
| Nov 8, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.00 | - |
| Nov 7, 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 34.00 | - |
| Nov 6, 2024 | 35.40 | 36.00 | 35.40 | 35.80 | 35.38 | - |
| Nov 5, 2024 | 34.40 | 34.60 | 34.40 | 34.40 | 34.00 | - |
| Nov 4, 2024 | 34.60 | 35.00 | 34.60 | 34.80 | 34.39 | - |
| Nov 1, 2024 | 34.80 | 35.00 | 34.80 | 34.80 | 34.39 | - |
| Oct 31, 2024 | 35.60 | 35.60 | 35.20 | 35.20 | 34.79 | - |
| Oct 30, 2024 | 35.00 | 35.80 | 35.00 | 35.80 | 35.38 | - |
| Oct 29, 2024 | 35.80 | 35.80 | 34.40 | 34.40 | 34.00 | - |
| Oct 28, 2024 | 34.40 | 35.80 | 34.20 | 35.80 | 35.38 | - |
| Oct 25, 2024 | 34.00 | 34.40 | 34.00 | 34.20 | 33.80 | - |
| Oct 24, 2024 | 33.60 | 34.20 | 33.60 | 34.20 | 33.80 | - |
| Oct 23, 2024 | 33.40 | 33.80 | 33.40 | 33.80 | 33.40 | - |
| Oct 22, 2024 | 33.80 | 33.80 | 33.60 | 33.80 | 33.40 | - |
| Oct 21, 2024 | 35.20 | 35.20 | 34.40 | 34.40 | 34.00 | - |
| Oct 18, 2024 | 34.40 | 35.20 | 34.40 | 35.20 | 34.79 | - |
| Oct 17, 2024 | 34.00 | 34.60 | 34.00 | 34.20 | 33.80 | - |
| Oct 16, 2024 | 33.40 | 34.80 | 33.40 | 34.40 | 34.00 | - |
| Oct 15, 2024 | 32.40 | 32.80 | 32.40 | 32.80 | 32.41 | - |
| Oct 14, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.23 | - |
| Oct 11, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 31.62 | - |
| Oct 10, 2024 | 30.80 | 31.00 | 30.80 | 31.00 | 30.64 | - |
| Oct 9, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 30.64 | - |
| Oct 8, 2024 | 31.60 | 32.00 | 31.60 | 32.00 | 31.62 | - |
| Oct 7, 2024 | 32.00 | 32.00 | 31.80 | 32.00 | 31.62 | - |
| Oct 4, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 29.84 | - |
| Oct 3, 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 29.65 | - |
| Oct 2, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | - |
| Oct 1, 2024 | 29.00 | 30.40 | 29.00 | 29.60 | 29.25 | - |
| Sep 30, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.66 | - |
| Sep 27, 2024 | 27.60 | 29.00 | 27.60 | 29.00 | 28.66 | - |
| Sep 26, 2024 | 0.17510001 Dividend | |||||
| Sep 26, 2024 | 27.60 | 27.60 | 27.40 | 27.40 | 27.08 | - |
| Sep 25, 2024 | 28.40 | 28.40 | 27.60 | 27.60 | 27.08 | - |
| Sep 24, 2024 | 28.80 | 28.80 | 28.40 | 28.40 | 27.86 | - |
| Sep 23, 2024 | 29.00 | 29.00 | 28.40 | 29.00 | 28.45 | - |
| Sep 20, 2024 | 29.00 | 29.60 | 29.00 | 29.60 | 29.04 | - |
| Sep 19, 2024 | 28.60 | 29.20 | 28.60 | 29.20 | 28.65 | - |
| Sep 18, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.06 | - |
| Sep 17, 2024 | 27.20 | 28.20 | 27.20 | 28.20 | 27.67 | - |
| Sep 16, 2024 | 27.40 | 27.40 | 27.20 | 27.40 | 26.88 | - |
| Sep 13, 2024 | 27.80 | 28.20 | 27.80 | 27.80 | 27.27 | - |
| Sep 12, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 27.47 | - |
| Sep 11, 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.29 | - |
| Sep 10, 2024 | 27.80 | 27.80 | 26.80 | 27.20 | 26.69 | 1,000 |
| Sep 9, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.27 | - |
| Sep 6, 2024 | 29.00 | 29.00 | 28.20 | 28.20 | 27.67 | - |
| Sep 5, 2024 | 30.00 | 30.00 | 29.40 | 29.40 | 28.84 | - |
| Sep 4, 2024 | 29.80 | 30.00 | 29.80 | 30.00 | 29.43 | - |
| Sep 3, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Sep 2, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.24 | - |
| Aug 30, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.25 | - |
| Aug 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.33 | - |
| Aug 28, 2024 | 25.20 | 25.20 | 24.60 | 24.80 | 24.33 | - |
| Aug 27, 2024 | 25.40 | 25.40 | 24.80 | 25.20 | 24.72 | - |
| Aug 26, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.12 | - |
| Aug 23, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 24.92 | - |
| Aug 22, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.72 | - |
| Aug 21, 2024 | 24.60 | 25.40 | 24.60 | 25.40 | 24.92 | - |
| Aug 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.53 | - |
| Aug 19, 2024 | 24.80 | 25.20 | 24.80 | 25.20 | 24.72 | - |
| Aug 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.13 | - |
| Aug 15, 2024 | 23.40 | 24.60 | 23.40 | 24.60 | 24.13 | - |
| Aug 14, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.96 | - |
| Aug 13, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 22.76 | - |
| Aug 12, 2024 | 22.60 | 23.00 | 22.60 | 23.00 | 22.56 | - |
| Aug 9, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.78 | - |
| Aug 8, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.58 | - |
| Aug 7, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 21.98 | - |
| Aug 6, 2024 | 22.60 | 22.60 | 22.40 | 22.60 | 22.17 | - |
| Aug 5, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.37 | - |
| Aug 2, 2024 | 24.00 | 24.00 | 23.20 | 23.20 | 22.76 | - |
| Aug 1, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.33 | - |
| Jul 31, 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 24.53 | - |
| Jul 30, 2024 | 24.40 | 24.60 | 24.40 | 24.60 | 24.13 | - |
| Jul 29, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.94 | - |
| Jul 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - |
| Jul 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.55 | - |
| Jul 24, 2024 | 23.80 | 23.80 | 23.60 | 23.60 | 23.15 | - |
| Jul 23, 2024 | 23.60 | 24.00 | 23.60 | 24.00 | 23.55 | - |
| Jul 22, 2024 | 23.00 | 23.80 | 23.00 | 23.80 | 23.35 | - |
| Jul 19, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.96 | - |
| Jul 18, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.76 | - |
| Jul 17, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.76 | - |
| Jul 16, 2024 | 23.20 | 23.60 | 23.20 | 23.60 | 23.15 | - |
| Jul 15, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.96 | - |
| Jul 12, 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 22.96 | - |
| Jul 11, 2024 | 22.20 | 23.20 | 22.20 | 23.20 | 22.76 | - |
| Jul 10, 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 21.78 | - |
| Jul 9, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.17 | 600 |
| Jul 8, 2024 | 22.20 | 22.60 | 22.20 | 22.60 | 22.17 | - |
| Jul 5, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | - |
| Jul 4, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.76 | - |
| Jul 3, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.56 | - |
| Jul 2, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.76 | - |
| Jul 1, 2024 | 23.40 | 23.40 | 23.20 | 23.20 | 22.76 | - |
| Jun 28, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.15 | - |
| Jun 27, 2024 | 0.17510001 Dividend | |||||
| Jun 27, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.96 | - |
| Jun 26, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.96 | - |
| Jun 25, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.15 | - |
| Jun 24, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.96 | - |
| Jun 21, 2024 | 23.40 | 23.80 | 23.20 | 23.80 | 23.15 | - |
| Jun 20, 2024 | 23.60 | 23.60 | 23.40 | 23.40 | 22.76 | - |
| Jun 19, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 22.96 | - |
| Jun 18, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.76 | - |
| Jun 17, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.76 | - |
| Jun 14, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.15 | - |
| Jun 13, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 22.96 | - |
| Jun 12, 2024 | 24.00 | 24.80 | 24.00 | 24.80 | 24.12 | 600 |
| Jun 11, 2024 | 24.40 | 24.40 | 24.00 | 24.00 | 23.35 | - |
| Jun 10, 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 23.93 | - |
| Jun 7, 2024 | 24.40 | 24.40 | 24.20 | 24.40 | 23.74 | - |
| Jun 6, 2024 | 24.80 | 24.80 | 24.40 | 24.60 | 23.93 | - |
| Jun 5, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.74 | - |
| Jun 4, 2024 | 25.20 | 25.20 | 25.00 | 25.00 | 24.32 | - |
Related Tickers
BREFX Baron Real Estate Retail
37.40
+2.80%
BREUX Baron Real Estate R6
38.55
+2.80%
BREIX Baron Real Estate Institutional
38.56
+2.80%
FIKGX Fidelity Advisor Semiconductors Z
91.05
+2.05%
FELAX Fidelity Advisor Semiconductors A
83.21
+2.05%
FELIX Fidelity Advisor Semiconductors I
90.72
+2.05%
FELCX Fidelity Advisor Semiconductors C
64.86
+2.05%
FELTX Fidelity Advisor Semiconductors M
77.08
+2.04%
FSELX Fidelity Select Semiconductors
32.21
+1.99%
FHKCX Fidelity China Region
42.34
+1.90%
FIQFX Fidelity Advisor China Region Z
41.98
+1.89%
FHKIX Fidelity Advisor China Region I
42.00
+1.89%
FHKAX Fidelity Advisor China Region A
41.71
+1.88%
FCHKX Fidelity Advisor China Region C
39.67
+1.87%
FHKTX Fidelity Advisor China Region M
41.33
+1.87%
RYGBX Rydex Government Long Bd 1.2x Strat Inv
100.77
+1.87%
VLNPX Voya Small Cap Growth R6
39.52
+1.70%
TCMSX Voya Small Cap Growth I
39.45
+1.68%
FIMPX Nuveen Small Cap Growth Opp I
34.42
0.00%
BARAX Baron Asset Retail
95.69
+1.65%
BARIX Baron Asset Instl
103.00
+1.63%
RPMFX Reinhart Genesis PMV Advisor
15.27
0.00%
FPBFX Fidelity Pacific Basin
34.53
+1.59%
RYVYX Rydex NASDAQ-100 2x Strategy H
548.54
+1.58%
RYVLX Rydex NASDAQ-100 2x Strategy A
548.72
+1.58%
RYCCX Rydex NASDAQ-100 2x Strategy C
384.67
+1.57%
PDEAX PGIM Jennison Emerging Markets Equity Opportunities Fund
17.82
+1.54%
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.29
+1.50%
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
18.34
+1.49%
FBMPX Fidelity Select Communication Services Portfolio
117.10
+1.47%
FGKMX Fidelity Advisor Communication ServicesZ
117.99
+1.47%
FGDMX Fidelity Advisor Communication ServicesA
115.43
+1.47%
FGJMX Fidelity Advisor Communication ServicesI
116.82
+1.47%
FGEMX Fidelity Advisor Communication ServicesM
114.01
+1.46%
FGHMX Fidelity Advisor Communication ServicesC
110.61
+1.46%
INPSX ProFunds Internet UltraSector Svc
36.97
+1.43%
INPIX ProFunds Internet UltraSector Inv
58.34
+1.43%
TEDMX Templeton Developing Markets A
21.48
+1.42%
ABIZX AMG River Road Mid Cap Value Z
22.20
+1.42%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
20.19
0.00%
ABMIX AMG River Road Mid Cap Value I
22.37
+1.41%
WIGRX Wasatch Core Growth Institutional
87.06
+1.39%
WGROX Wasatch Core Growth
85.13
+1.38%
FDEVX Templeton Developing Markets R6
21.29
+1.38%
TDADX Templeton Developing Markets Adv
21.31
+1.38%
WISGX Segall Bryant & Hamill Small Cap GrInstl
20.81
0.00%
DVSMX Driehaus Small Cap Growth Investor
20.84
+1.36%
TDMRX Templeton Developing Markets R
20.96
+1.35%
FNORX Fidelity Nordic
67.39
+1.35%
FEAAX Fidelity Advisor Emerging Asia A
51.65
+1.33%
DNSMX Driehaus Small Cap Growth Institutional
21.28
+1.33%
FERCX Fidelity Advisor Emerging Asia C
43.56
+1.33%
FERIX Fidelity Advisor Emerging Asia I
54.33
+1.32%
FIQPX Fidelity Advisor Emerging Asia Z
54.41
+1.32%
FEATX Fidelity Advisor Emerging Asia M
49.12
+1.32%
FSEAX Fidelity Emerging Asia
53.68
+1.30%
PXSGX Virtus KAR Small-Cap Growth I
30.41
+1.30%
RYSIX Rydex Electronics Inv
416.18
+1.30%
RYSAX Rydex Electronics H
364.85
+1.30%
RYELX Rydex Electronics A
376.78
+1.30%
BDFIX Baron Discovery Fund
34.00
+1.28%
BDFFX Baron Discovery Fund
32.98
+1.26%
BDFUX Baron Discovery Fund
34.00
+1.25%
AEMVX Acadian Emerging Markets Y
24.31
+1.25%
AEMGX Acadian Emerging Markets Investor
24.40
+1.24%
PRMTX T. Rowe Price Comm & Tech Investor
166.63
+1.21%
TTMIX T. Rowe Price Comm & Tech I
167.49
+1.21%
AEMZX Acadian Emerging Markets I
24.37
+1.20%
BIVSX Invenomic Super Institutional
17.20
+1.18%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
22.45
0.00%
MMCGX Morgan Stanley Inst Discovery R6
25.45
+0.24%
ARSIX AMG River Road Small Cap Value I
15.77
+1.15%
ARZMX AMG River Road Small Cap Value Z
15.81
+1.15%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
21.27
0.00%
ARSVX AMG River Road Small Cap Value N
15.08
+1.14%
BIVIX Invenomic Institutional
16.94
+1.13%
FCICX NYLI PineStone International Equity Cl C
17.28
+1.11%
FCIKX NYLI PineStone International Eq Inv Cl
17.47
+1.10%
FCIRX NYLI PineStone International Equity Cl A
17.50
+1.10%
BIVRX Invenomic Investor
16.58
+1.10%
FCIHX NYLI PineStone International Equity Cl P
17.56
+1.09%
FCIUX NYLI PineStone International Equity Cl I
17.57
+1.09%
FCIWX NYLI PineStone International Eq Cl R6
17.64
+1.09%
LGLIX Lord Abbett Growth Leaders Fund
51.11
+1.09%
LGLFX Lord Abbett Growth Leaders Fund
50.65
+1.08%
TRSSX T. Rowe Price Instl Small-Cap Stock
24.40
0.00%
BCSFX Brown Capital Management International Small Company Fund
27.28
+1.07%
BCSVX Brown Capital Management International Small Company Fund
26.62
+1.06%
JMGRX Janus Henderson Enterprise I
143.81
+1.06%
JDMAX Janus Henderson Enterprise Fund
134.54
+1.06%
JDMNX Janus Henderson Enterprise Fund
145.14
+1.06%
GIUIX NAA Mid Growth Institutional
37.24
0.00%
JAENX Janus Henderson Enterprise T
140.47
+1.06%
JANEX Janus Henderson Enterprise Fund
142.44
+1.06%
JGRTX Janus Henderson Enterprise Fund
132.98
+1.06%
JGRCX Janus Henderson Enterprise Fund
112.49
+1.05%
JDMRX Janus Henderson Enterprise Fund
124.12
+1.05%
BESIX William Blair Emerging Markets Small Cap Growth Fund
21.23
+1.05%
WGMCX Wasatch Ultra Growth Institutional
30.95
+1.04%
CCSMX Conestoga SMid Cap Fund
25.19
+1.04%