At close: October 14 at 5:57 PM GMT+2
Currency in ZAc 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 |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 8,205.00 | 8,271.00 | 8,172.00 | 8,238.00 | 8,238.00 | 10,479,577 |
| Oct 11, 2024 | 7,980.00 | 8,240.00 | 7,925.00 | 8,220.00 | 8,220.00 | 17,975,148 |
| Oct 10, 2024 | 7,930.00 | 8,030.00 | 7,910.00 | 7,982.00 | 7,982.00 | 18,677,675 |
| Oct 9, 2024 | 215.00 Dividend | |||||
| Oct 9, 2024 | 8,000.00 | 8,007.00 | 7,801.00 | 7,891.00 | 7,891.00 | 17,519,165 |
| Oct 8, 2024 | 8,166.00 | 8,256.00 | 8,120.00 | 8,192.00 | 7,977.00 | 14,764,476 |
| Oct 7, 2024 | 8,165.00 | 8,253.00 | 8,145.00 | 8,199.00 | 7,983.82 | 7,595,792 |
| Oct 4, 2024 | 8,176.00 | 8,241.00 | 8,153.00 | 8,165.00 | 7,950.71 | 11,300,804 |
| Oct 3, 2024 | 8,281.00 | 8,281.00 | 8,131.00 | 8,175.00 | 7,960.45 | 12,465,960 |
| Oct 2, 2024 | 8,211.00 | 8,285.00 | 8,160.00 | 8,214.00 | 7,998.42 | 11,238,256 |
| Oct 1, 2024 | 8,325.00 | 8,395.00 | 8,147.00 | 8,209.00 | 7,993.55 | 15,642,370 |
| Sep 30, 2024 | 8,461.00 | 8,499.00 | 8,288.00 | 8,306.00 | 8,088.01 | 22,936,703 |
| Sep 27, 2024 | 8,535.00 | 8,548.00 | 8,414.00 | 8,487.00 | 8,264.26 | 12,349,565 |
| Sep 26, 2024 | 8,535.00 | 8,711.00 | 8,525.00 | 8,535.00 | 8,311.00 | 23,556,354 |
| Sep 25, 2024 | 8,673.00 | 8,738.00 | 8,594.00 | 8,622.00 | 8,395.71 | 29,241,374 |
| Sep 23, 2024 | 8,499.00 | 8,628.00 | 8,460.00 | 8,586.00 | 8,360.66 | 16,322,822 |
| Sep 20, 2024 | 8,342.00 | 8,498.00 | 8,315.00 | 8,475.00 | 8,252.57 | 24,001,782 |
| Sep 19, 2024 | 8,450.00 | 8,462.00 | 8,295.00 | 8,330.00 | 8,111.38 | 39,095,055 |
| Sep 18, 2024 | 8,276.00 | 8,363.00 | 8,269.00 | 8,358.00 | 8,138.64 | 10,985,615 |
| Sep 17, 2024 | 8,299.00 | 8,368.00 | 8,250.00 | 8,300.00 | 8,082.17 | 10,472,977 |
| Sep 16, 2024 | 8,355.00 | 8,432.00 | 8,234.00 | 8,272.00 | 8,054.90 | 13,501,762 |
| Sep 13, 2024 | 8,618.00 | 8,618.00 | 8,300.00 | 8,360.00 | 8,140.59 | 21,672,593 |
| Sep 12, 2024 | 8,789.00 | 8,922.00 | 8,540.00 | 8,620.00 | 8,393.77 | 15,889,184 |
| Sep 11, 2024 | 8,674.00 | 8,680.00 | 8,511.00 | 8,562.00 | 8,337.29 | 12,670,709 |
| Sep 10, 2024 | 8,535.00 | 8,689.00 | 8,525.00 | 8,689.00 | 8,460.96 | 10,584,287 |
| Sep 9, 2024 | 8,425.00 | 8,597.00 | 8,350.00 | 8,536.00 | 8,311.97 | 7,769,304 |
| Sep 6, 2024 | 8,500.00 | 8,546.00 | 8,452.00 | 8,480.00 | 8,257.44 | 11,012,339 |
| Sep 5, 2024 | 8,530.00 | 8,540.00 | 8,406.00 | 8,508.00 | 8,284.71 | 12,460,106 |
| Sep 4, 2024 | 8,399.00 | 8,551.00 | 8,387.00 | 8,522.00 | 8,298.34 | 12,343,009 |
| Sep 3, 2024 | 8,550.00 | 8,625.00 | 8,395.00 | 8,447.00 | 8,225.31 | 11,803,054 |
| Sep 2, 2024 | 8,585.00 | 8,616.00 | 8,490.00 | 8,550.00 | 8,325.60 | 4,938,018 |
| Aug 30, 2024 | 8,671.00 | 8,715.00 | 8,513.00 | 8,598.00 | 8,372.34 | 17,097,189 |
| Aug 29, 2024 | 8,606.00 | 8,700.00 | 8,550.00 | 8,672.00 | 8,444.40 | 9,989,692 |
| Aug 28, 2024 | 8,621.00 | 8,713.00 | 8,609.00 | 8,630.00 | 8,403.50 | 9,777,209 |
| Aug 27, 2024 | 8,540.00 | 8,636.00 | 8,490.00 | 8,620.00 | 8,393.77 | 10,650,935 |
| Aug 26, 2024 | 8,510.00 | 8,591.00 | 8,425.00 | 8,552.00 | 8,327.55 | 7,190,205 |
| Aug 23, 2024 | 8,376.00 | 8,598.00 | 8,234.00 | 8,510.00 | 8,286.65 | 12,793,558 |
| Aug 22, 2024 | 8,411.00 | 8,506.00 | 8,322.00 | 8,349.00 | 8,129.88 | 10,229,004 |
| Aug 21, 2024 | 8,360.00 | 8,489.00 | 8,383.00 | 8,445.00 | 8,223.36 | 8,484,781 |
| Aug 20, 2024 | 8,450.00 | 8,530.00 | 8,371.00 | 8,394.00 | 8,173.70 | 9,977,440 |
| Aug 19, 2024 | 8,323.00 | 8,520.00 | 8,324.00 | 8,460.00 | 8,237.97 | 12,857,469 |
| Aug 16, 2024 | 8,270.00 | 8,398.00 | 8,221.00 | 8,294.00 | 8,076.32 | 15,949,953 |
| Aug 15, 2024 | 8,125.00 | 8,341.00 | 8,172.00 | 8,268.00 | 8,051.01 | 19,020,171 |
| Aug 14, 2024 | 8,060.00 | 8,193.00 | 7,997.00 | 8,171.00 | 7,956.55 | 13,571,667 |
| Aug 13, 2024 | 7,945.00 | 8,044.00 | 7,940.00 | 8,026.00 | 7,815.36 | 6,748,127 |
| Aug 12, 2024 | 8,018.00 | 8,051.00 | 7,887.00 | 7,955.00 | 7,746.22 | 6,756,466 |
| Aug 8, 2024 | 7,851.00 | 8,009.00 | 7,703.00 | 7,975.00 | 7,765.70 | 10,046,264 |
| Aug 7, 2024 | 7,910.00 | 7,928.00 | 7,823.00 | 7,894.00 | 7,686.82 | 14,868,081 |
| Aug 6, 2024 | 7,880.00 | 7,919.00 | 7,742.00 | 7,830.00 | 7,624.50 | 15,736,865 |
| Aug 5, 2024 | 7,753.00 | 7,872.00 | 7,690.00 | 7,872.00 | 7,665.40 | 16,600,860 |
| Aug 2, 2024 | 8,050.00 | 8,049.00 | 7,926.00 | 7,997.00 | 7,787.12 | 12,192,168 |
| Aug 1, 2024 | 8,170.00 | 8,176.00 | 8,073.00 | 8,081.00 | 7,868.91 | 7,282,934 |
| Jul 31, 2024 | 8,100.00 | 8,220.00 | 8,086.00 | 8,170.00 | 7,955.58 | 16,636,137 |
| Jul 30, 2024 | 8,017.00 | 8,100.00 | 7,935.00 | 8,082.00 | 7,869.89 | 12,836,415 |
| Jul 29, 2024 | 8,003.00 | 8,045.00 | 7,924.00 | 7,982.00 | 7,772.51 | 8,513,856 |
| Jul 26, 2024 | 8,001.00 | 8,050.00 | 7,959.00 | 7,996.00 | 7,786.14 | 8,007,946 |
| Jul 25, 2024 | 7,775.00 | 8,008.00 | 7,758.00 | 8,008.00 | 7,797.83 | 12,905,761 |
| Jul 24, 2024 | 7,876.00 | 7,895.00 | 7,797.00 | 7,813.00 | 7,607.95 | 14,040,849 |
| Jul 23, 2024 | 7,855.00 | 7,942.00 | 7,788.00 | 7,942.00 | 7,733.56 | 12,720,816 |
| Jul 22, 2024 | 7,883.00 | 7,916.00 | 7,792.00 | 7,870.00 | 7,663.45 | 8,044,527 |
| Jul 19, 2024 | 7,744.00 | 7,882.00 | 7,701.00 | 7,850.00 | 7,643.98 | 9,498,391 |
| Jul 18, 2024 | 7,677.00 | 7,816.00 | 7,701.00 | 7,775.00 | 7,570.94 | 11,416,510 |
| Jul 17, 2024 | 7,787.00 | 7,813.00 | 7,649.00 | 7,716.00 | 7,513.49 | 11,644,314 |
| Jul 16, 2024 | 7,932.00 | 7,950.00 | 7,800.00 | 7,823.00 | 7,617.68 | 16,508,821 |
| Jul 15, 2024 | 7,827.00 | 7,991.00 | 7,828.00 | 7,991.00 | 7,781.28 | 19,645,628 |
| Jul 12, 2024 | 7,856.00 | 7,949.00 | 7,849.00 | 7,913.00 | 7,705.32 | 6,098,100 |
| Jul 11, 2024 | 7,816.00 | 7,918.00 | 7,777.00 | 7,897.00 | 7,689.74 | 12,523,385 |
| Jul 10, 2024 | 7,760.00 | 7,803.00 | 7,734.00 | 7,790.00 | 7,585.55 | 12,109,629 |
| Jul 9, 2024 | 7,770.00 | 7,800.00 | 7,688.00 | 7,772.00 | 7,568.02 | 9,327,166 |
| Jul 8, 2024 | 7,691.00 | 7,853.00 | 7,652.00 | 7,801.00 | 7,596.26 | 11,601,232 |
| Jul 5, 2024 | 7,735.00 | 7,729.00 | 7,635.00 | 7,702.00 | 7,499.86 | 5,426,770 |
| Jul 4, 2024 | 7,616.00 | 7,776.00 | 7,636.00 | 7,720.00 | 7,517.39 | 6,257,298 |
| Jul 3, 2024 | 7,656.00 | 7,736.00 | 7,659.00 | 7,692.00 | 7,490.12 | 7,824,331 |
| Jul 2, 2024 | 7,652.00 | 7,720.00 | 7,590.00 | 7,625.00 | 7,424.88 | 10,680,390 |
| Jul 1, 2024 | 7,800.00 | 8,000.00 | 7,739.00 | 7,762.00 | 7,558.29 | 22,061,815 |
| Jun 28, 2024 | 7,440.00 | 7,718.00 | 7,400.00 | 7,690.00 | 7,488.17 | 28,865,859 |
| Jun 27, 2024 | 7,450.00 | 7,475.00 | 7,310.00 | 7,339.00 | 7,146.39 | 18,440,373 |
| Jun 26, 2024 | 7,450.00 | 7,545.00 | 7,410.00 | 7,481.00 | 7,284.66 | 13,882,066 |
| Jun 25, 2024 | 7,465.00 | 7,528.00 | 7,399.00 | 7,487.00 | 7,290.50 | 17,770,268 |
| Jun 24, 2024 | 7,677.00 | 7,679.00 | 7,426.00 | 7,465.00 | 7,269.08 | 19,713,483 |
| Jun 21, 2024 | 7,559.00 | 7,702.00 | 7,557.00 | 7,677.00 | 7,475.52 | 41,865,363 |
| Jun 20, 2024 | 7,563.00 | 7,649.00 | 7,465.00 | 7,562.00 | 7,363.53 | 51,303,813 |
| Jun 19, 2024 | 7,660.00 | 7,868.00 | 7,544.00 | 7,598.00 | 7,398.59 | 28,319,375 |
| Jun 18, 2024 | 7,155.00 | 7,728.00 | 7,153.00 | 7,625.00 | 7,424.88 | 43,603,975 |
| Jun 14, 2024 | 6,830.00 | 7,212.00 | 6,845.50 | 7,051.00 | 6,865.95 | 52,784,111 |
| Jun 13, 2024 | 6,711.00 | 6,873.00 | 6,684.00 | 6,855.00 | 6,675.09 | 22,572,056 |
| Jun 12, 2024 | 6,504.00 | 6,697.00 | 6,479.00 | 6,697.00 | 6,521.24 | 22,529,923 |
| Jun 11, 2024 | 6,390.00 | 6,501.00 | 6,377.00 | 6,448.00 | 6,278.77 | 18,896,878 |
| Jun 10, 2024 | 6,300.00 | 6,434.00 | 6,260.00 | 6,334.00 | 6,167.76 | 15,492,317 |
| Jun 7, 2024 | 6,275.00 | 6,421.00 | 6,272.00 | 6,326.00 | 6,159.97 | 23,374,309 |
| Jun 6, 2024 | 6,380.00 | 6,380.00 | 6,250.00 | 6,269.00 | 6,104.47 | 17,160,093 |
| Jun 5, 2024 | 6,624.00 | 6,662.00 | 6,365.00 | 6,381.00 | 6,213.53 | 23,592,445 |
| Jun 4, 2024 | 6,730.00 | 6,758.00 | 6,601.00 | 6,601.00 | 6,427.76 | 16,149,392 |
| Jun 3, 2024 | 6,488.00 | 6,759.00 | 6,488.00 | 6,750.00 | 6,572.85 | 23,412,468 |
| May 31, 2024 | 6,400.00 | 6,588.00 | 6,355.00 | 6,500.00 | 6,329.41 | 29,906,072 |
| May 30, 2024 | 6,695.00 | 6,699.00 | 6,427.00 | 6,448.00 | 6,278.77 | 25,671,147 |
| May 28, 2024 | 6,800.00 | 6,855.00 | 6,773.00 | 6,790.00 | 6,611.80 | 10,461,141 |
| May 27, 2024 | 6,864.00 | 6,842.00 | 6,753.00 | 6,774.00 | 6,596.22 | 8,825,295 |
| May 24, 2024 | 6,800.00 | 6,873.00 | 6,740.00 | 6,835.00 | 6,655.61 | 9,792,945 |
| May 23, 2024 | 6,857.00 | 6,963.00 | 6,816.00 | 6,816.00 | 6,637.11 | 10,607,512 |
| May 22, 2024 | 6,886.00 | 6,985.00 | 6,885.00 | 6,890.00 | 6,709.17 | 10,498,241 |
| May 21, 2024 | 6,907.00 | 6,950.00 | 6,857.00 | 6,942.00 | 6,759.81 | 11,880,273 |
| May 20, 2024 | 6,872.00 | 6,947.00 | 6,870.00 | 6,921.00 | 6,739.36 | 8,978,239 |
| May 17, 2024 | 6,848.00 | 6,915.00 | 6,805.00 | 6,872.00 | 6,691.64 | 9,683,967 |
| May 16, 2024 | 6,764.00 | 6,889.00 | 6,750.00 | 6,870.00 | 6,689.70 | 11,812,510 |
| May 15, 2024 | 6,620.00 | 6,840.00 | 6,620.00 | 6,764.00 | 6,586.48 | 15,558,762 |
| May 14, 2024 | 6,710.00 | 6,759.00 | 6,625.00 | 6,625.00 | 6,451.13 | 14,829,993 |
| May 13, 2024 | 6,702.00 | 6,764.00 | 6,686.00 | 6,748.00 | 6,570.90 | 8,370,790 |
| May 10, 2024 | 6,629.00 | 6,740.00 | 6,622.00 | 6,710.00 | 6,533.90 | 8,040,565 |
| May 9, 2024 | 6,592.00 | 6,640.00 | 6,565.00 | 6,599.00 | 6,425.81 | 14,133,901 |
| May 8, 2024 | 6,599.00 | 6,640.00 | 6,541.00 | 6,627.00 | 6,453.07 | 17,614,021 |
| May 7, 2024 | 6,460.00 | 6,590.00 | 6,455.00 | 6,574.00 | 6,401.46 | 12,117,669 |
| May 6, 2024 | 6,550.00 | 6,606.00 | 6,473.00 | 6,473.00 | 6,303.12 | 10,659,355 |
| May 3, 2024 | 6,590.00 | 6,602.00 | 6,503.00 | 6,503.00 | 6,332.33 | 9,840,842 |
| May 2, 2024 | 6,516.00 | 6,694.00 | 6,513.00 | 6,513.00 | 6,342.07 | 25,067,050 |
| Apr 30, 2024 | 6,492.00 | 6,600.00 | 6,471.00 | 6,516.00 | 6,344.99 | 18,312,175 |
| Apr 29, 2024 | 6,350.00 | 6,516.00 | 6,326.00 | 6,502.00 | 6,331.35 | 16,577,791 |
| Apr 26, 2024 | 6,178.00 | 6,354.00 | 6,134.00 | 6,354.00 | 6,187.24 | 11,712,959 |
| Apr 25, 2024 | 6,248.00 | 6,217.00 | 6,109.00 | 6,130.00 | 5,969.12 | 7,900,114 |
| Apr 24, 2024 | 6,200.00 | 6,261.00 | 6,170.00 | 6,196.00 | 6,033.39 | 10,303,871 |
| Apr 23, 2024 | 6,150.00 | 6,195.00 | 6,101.00 | 6,176.00 | 6,013.91 | 13,411,470 |
| Apr 22, 2024 | 6,050.00 | 6,160.00 | 6,011.00 | 6,094.00 | 5,934.06 | 10,839,251 |
| Apr 19, 2024 | 5,931.00 | 6,018.00 | 5,890.00 | 5,993.00 | 5,835.71 | 9,737,514 |
| Apr 18, 2024 | 5,945.00 | 6,020.00 | 5,912.00 | 5,968.00 | 5,811.37 | 14,323,210 |
| Apr 17, 2024 | 6,062.00 | 6,062.00 | 5,913.00 | 5,913.00 | 5,757.81 | 16,169,719 |
| Apr 16, 2024 | 6,010.00 | 6,065.00 | 5,955.00 | 6,019.00 | 5,861.03 | 10,617,341 |
| Apr 15, 2024 | 6,090.00 | 6,151.00 | 6,040.00 | 6,057.00 | 5,898.03 | 10,918,153 |
| Apr 12, 2024 | 6,348.00 | 6,302.00 | 6,026.00 | 6,060.00 | 5,900.95 | 19,685,014 |
| Apr 11, 2024 | 6,300.00 | 6,324.00 | 6,184.00 | 6,291.00 | 6,125.89 | 10,617,780 |
| Apr 10, 2024 | 6,263.00 | 6,379.00 | 6,230.00 | 6,304.00 | 6,138.55 | 16,065,004 |
| Apr 9, 2024 | 6,295.00 | 6,364.00 | 6,211.00 | 6,248.00 | 6,084.02 | 21,521,865 |
| Apr 8, 2024 | 6,195.00 | 6,276.00 | 6,103.00 | 6,250.00 | 6,085.97 | 13,990,287 |
| Apr 5, 2024 | 6,183.00 | 6,220.00 | 6,141.00 | 6,179.00 | 6,016.83 | 14,748,257 |
| Apr 4, 2024 | 6,074.00 | 6,261.00 | 6,077.00 | 6,253.00 | 6,088.89 | 14,646,058 |
| Apr 3, 2024 | 6,145.00 | 6,145.00 | 6,024.00 | 6,093.00 | 5,933.09 | 13,025,931 |
| Apr 2, 2024 | 6,200.00 | 6,224.00 | 6,071.00 | 6,116.00 | 5,955.48 | 8,942,737 |
| Mar 28, 2024 | 6,130.00 | 6,224.00 | 6,131.00 | 6,173.00 | 6,010.99 | 10,998,379 |
| Mar 27, 2024 | 6,060.00 | 6,111.00 | 6,022.00 | 6,107.00 | 5,946.72 | 8,867,401 |
| Mar 26, 2024 | 200.00 Dividend | |||||
| Mar 26, 2024 | 6,000.00 | 6,070.00 | 5,980.00 | 6,060.00 | 5,900.95 | 13,295,386 |
| Mar 25, 2024 | 6,196.00 | 6,225.00 | 6,125.00 | 6,170.00 | 5,813.32 | 13,448,426 |
| Mar 22, 2024 | 6,250.00 | 6,295.00 | 6,200.00 | 6,200.00 | 5,841.58 | 11,302,925 |
| Mar 20, 2024 | 6,220.00 | 6,297.00 | 6,211.00 | 6,246.00 | 5,884.92 | 33,297,054 |
| Mar 19, 2024 | 6,260.00 | 6,290.00 | 6,207.00 | 6,237.00 | 5,876.44 | 7,698,580 |
| Mar 18, 2024 | 6,371.00 | 6,425.00 | 6,210.00 | 6,260.00 | 5,898.11 | 13,358,324 |
| Mar 15, 2024 | 6,478.00 | 6,508.00 | 6,315.00 | 6,343.00 | 5,976.32 | 34,023,146 |
| Mar 14, 2024 | 6,500.00 | 6,548.00 | 6,440.00 | 6,500.00 | 6,124.24 | 12,723,295 |
| Mar 13, 2024 | 6,425.00 | 6,499.00 | 6,398.00 | 6,488.00 | 6,112.93 | 11,996,690 |
| Mar 12, 2024 | 6,388.00 | 6,499.00 | 6,373.00 | 6,395.00 | 6,025.31 | 10,659,940 |
| Mar 11, 2024 | 6,441.00 | 6,456.00 | 6,377.00 | 6,377.00 | 6,008.35 | 14,625,123 |
| Mar 8, 2024 | 6,489.00 | 6,490.00 | 6,401.00 | 6,424.00 | 6,052.63 | 11,003,485 |
| Mar 7, 2024 | 6,560.00 | 6,568.00 | 6,371.00 | 6,400.00 | 6,030.02 | 13,159,474 |
| Mar 6, 2024 | 6,388.00 | 6,607.00 | 6,351.00 | 6,603.00 | 6,221.29 | 16,740,600 |
| Mar 5, 2024 | 6,425.00 | 6,435.00 | 6,338.00 | 6,367.00 | 5,998.93 | 14,787,878 |
| Mar 4, 2024 | 6,583.00 | 6,605.00 | 6,426.00 | 6,435.00 | 6,063.00 | 7,964,229 |
| Mar 1, 2024 | 6,480.00 | 6,590.00 | 6,444.00 | 6,554.00 | 6,175.12 | 13,823,649 |
| Feb 29, 2024 | 6,510.00 | 6,599.00 | 6,430.00 | 6,478.00 | 6,103.51 | 23,050,410 |
| Feb 28, 2024 | 6,530.00 | 6,522.00 | 6,381.00 | 6,416.00 | 6,045.10 | 7,112,251 |
| Feb 27, 2024 | 6,530.00 | 6,594.00 | 6,452.00 | 6,511.00 | 6,134.60 | 13,375,113 |
| Feb 26, 2024 | 6,650.00 | 6,650.00 | 6,459.00 | 6,500.00 | 6,124.24 | 11,587,199 |
| Feb 23, 2024 | 6,673.00 | 6,699.00 | 6,567.00 | 6,590.00 | 6,209.04 | 7,897,714 |
| Feb 22, 2024 | 6,530.00 | 6,687.00 | 6,529.00 | 6,687.00 | 6,300.43 | 14,407,915 |
| Feb 21, 2024 | 6,500.00 | 6,580.00 | 6,480.00 | 6,493.00 | 6,117.64 | 11,562,321 |
| Feb 20, 2024 | 6,450.00 | 6,483.00 | 6,378.00 | 6,476.00 | 6,101.63 | 10,851,897 |
| Feb 19, 2024 | 6,405.00 | 6,496.00 | 6,391.00 | 6,451.00 | 6,078.07 | 6,640,716 |
| Feb 16, 2024 | 6,359.00 | 6,449.00 | 6,338.00 | 6,420.00 | 6,048.86 | 13,318,248 |
| Feb 15, 2024 | 6,453.00 | 6,500.00 | 6,325.00 | 6,325.00 | 5,959.36 | 15,282,180 |
| Feb 14, 2024 | 6,400.00 | 6,500.00 | 6,368.00 | 6,455.00 | 6,081.84 | 8,620,938 |
| Feb 13, 2024 | 6,401.00 | 6,477.00 | 6,390.00 | 6,398.00 | 6,028.14 | 6,242,637 |
| Feb 12, 2024 | 6,500.00 | 6,483.00 | 6,380.00 | 6,440.00 | 6,067.71 | 6,979,746 |
| Feb 9, 2024 | 6,475.00 | 6,530.00 | 6,450.00 | 6,467.00 | 6,093.15 | 11,133,351 |
| Feb 8, 2024 | 6,490.00 | 6,539.00 | 6,406.00 | 6,479.00 | 6,104.45 | 12,553,303 |
| Feb 7, 2024 | 6,590.00 | 6,638.00 | 6,476.00 | 6,514.00 | 6,137.43 | 14,697,424 |
| Feb 6, 2024 | 6,675.00 | 6,709.00 | 6,619.00 | 6,645.00 | 6,260.86 | 14,510,201 |
| Feb 5, 2024 | 6,600.00 | 6,721.00 | 6,602.00 | 6,622.00 | 6,239.19 | 7,091,632 |
| Feb 2, 2024 | 6,670.00 | 6,747.00 | 6,594.00 | 6,643.00 | 6,258.97 | 11,464,787 |
| Feb 1, 2024 | 6,700.00 | 6,774.00 | 6,626.00 | 6,626.00 | 6,242.96 | 16,565,390 |
| Jan 31, 2024 | 6,620.00 | 6,792.00 | 6,629.00 | 6,792.00 | 6,399.36 | 13,189,898 |
| Jan 30, 2024 | 6,780.00 | 6,757.00 | 6,631.00 | 6,693.00 | 6,306.08 | 6,134,513 |
| Jan 29, 2024 | 6,888.00 | 6,884.00 | 6,693.00 | 6,697.00 | 6,309.85 | 8,810,179 |
| Jan 26, 2024 | 6,740.00 | 6,895.00 | 6,685.00 | 6,895.00 | 6,496.40 | 6,297,627 |
| Jan 25, 2024 | 6,825.00 | 6,860.00 | 6,735.00 | 6,750.00 | 6,359.79 | 13,298,194 |
| Jan 24, 2024 | 6,800.00 | 6,844.00 | 6,767.00 | 6,807.00 | 6,413.49 | 12,936,189 |
| Jan 23, 2024 | 6,710.00 | 6,776.00 | 6,694.00 | 6,776.00 | 6,384.28 | 11,265,123 |
| Jan 22, 2024 | 6,850.00 | 6,782.00 | 6,648.00 | 6,674.00 | 6,288.18 | 10,376,581 |
| Jan 19, 2024 | 6,749.00 | 6,814.00 | 6,713.00 | 6,789.00 | 6,396.53 | 22,353,593 |
| Jan 18, 2024 | 6,678.00 | 6,730.00 | 6,665.00 | 6,700.00 | 6,312.68 | 17,205,502 |
| Jan 17, 2024 | 6,775.00 | 6,768.00 | 6,621.00 | 6,656.00 | 6,271.22 | 10,918,898 |
| Jan 16, 2024 | 6,730.00 | 6,802.00 | 6,678.00 | 6,782.00 | 6,389.94 | 9,583,960 |
| Jan 15, 2024 | 6,906.00 | 6,907.00 | 6,737.00 | 6,743.00 | 6,353.19 | 15,307,679 |
| Jan 12, 2024 | 7,115.00 | 7,178.00 | 7,034.00 | 7,034.00 | 6,627.37 | 18,207,121 |
| Jan 11, 2024 | 7,115.00 | 7,198.00 | 7,093.00 | 7,132.00 | 6,719.70 | 7,170,532 |
| Jan 10, 2024 | 7,170.00 | 7,231.00 | 7,108.00 | 7,136.00 | 6,723.47 | 29,684,334 |
| Jan 9, 2024 | 7,100.00 | 7,228.00 | 7,138.00 | 7,162.00 | 6,747.97 | 6,988,615 |
| Jan 8, 2024 | 6,902.00 | 7,180.00 | 6,893.00 | 7,180.00 | 6,764.93 | 9,307,943 |
| Jan 5, 2024 | 7,100.00 | 7,120.00 | 6,947.00 | 7,109.00 | 6,698.03 | 8,326,955 |
| Jan 4, 2024 | 7,100.00 | 7,130.00 | 7,026.00 | 7,099.00 | 6,688.61 | 8,292,162 |
| Jan 3, 2024 | 7,252.00 | 7,252.00 | 7,019.00 | 7,019.00 | 6,613.24 | 13,957,289 |
| Jan 2, 2024 | 7,300.00 | 7,355.00 | 7,251.00 | 7,252.00 | 6,832.77 | 6,754,857 |
| Dec 29, 2023 | 7,251.00 | 7,351.00 | 7,266.00 | 7,351.00 | 6,926.04 | 5,832,247 |
| Dec 28, 2023 | 7,255.00 | 7,394.00 | 7,255.00 | 7,286.00 | 6,864.80 | 10,550,625 |
| Dec 27, 2023 | 7,095.00 | 7,319.00 | 7,089.00 | 7,300.00 | 6,877.99 | 13,220,526 |
| Dec 22, 2023 | 6,970.00 | 7,166.00 | 6,875.00 | 7,098.00 | 6,687.67 | 4,477,173 |
| Dec 21, 2023 | 6,951.00 | 6,981.00 | 6,878.00 | 6,971.00 | 6,568.01 | 27,433,065 |
| Dec 20, 2023 | 6,852.00 | 7,007.00 | 6,850.00 | 6,987.00 | 6,583.09 | 8,724,285 |
| Dec 19, 2023 | 6,953.00 | 6,950.00 | 6,815.00 | 6,876.00 | 6,478.50 | 7,460,035 |
| Dec 18, 2023 | 7,045.00 | 7,119.00 | 6,900.00 | 6,929.00 | 6,528.44 | 14,394,728 |
| Dec 14, 2023 | 6,710.00 | 7,075.00 | 6,676.00 | 7,052.00 | 6,644.33 | 29,252,552 |
| Dec 13, 2023 | 6,550.00 | 6,698.00 | 6,550.00 | 6,672.00 | 6,286.30 | 11,118,676 |
| Dec 12, 2023 | 6,637.00 | 6,765.00 | 6,559.00 | 6,559.00 | 6,179.83 | 9,760,234 |
| Dec 11, 2023 | 6,600.00 | 6,719.00 | 6,596.00 | 6,677.00 | 6,291.01 | 9,970,183 |
| Dec 8, 2023 | 6,635.00 | 6,674.00 | 6,530.00 | 6,650.00 | 6,265.57 | 15,772,784 |
| Dec 7, 2023 | 6,780.00 | 6,780.00 | 6,620.00 | 6,640.00 | 6,256.15 | 9,178,405 |
| Dec 6, 2023 | 6,723.00 | 6,808.00 | 6,701.00 | 6,800.00 | 6,406.90 | 6,005,838 |
| Dec 5, 2023 | 6,720.00 | 6,825.00 | 6,695.00 | 6,744.00 | 6,354.13 | 8,068,549 |
| Dec 4, 2023 | 6,770.00 | 6,846.00 | 6,750.00 | 6,796.00 | 6,403.13 | 7,900,543 |
| Dec 1, 2023 | 6,709.00 | 6,857.00 | 6,495.00 | 6,798.00 | 6,405.01 | 9,866,536 |
| Nov 30, 2023 | 6,749.00 | 6,793.00 | 6,705.00 | 6,743.00 | 6,353.19 | 25,594,224 |
| Nov 29, 2023 | 6,720.00 | 6,815.00 | 6,696.00 | 6,736.00 | 6,346.60 | 7,300,442 |
| Nov 28, 2023 | 6,687.00 | 6,787.00 | 6,636.00 | 6,751.00 | 6,360.73 | 8,920,219 |
| Nov 27, 2023 | 6,836.00 | 6,829.00 | 6,722.00 | 6,722.00 | 6,333.41 | 9,536,081 |
| Nov 24, 2023 | 6,611.00 | 6,830.50 | 6,620.00 | 6,803.00 | 6,409.72 | 7,748,217 |
| Nov 23, 2023 | 6,641.00 | 6,744.00 | 6,601.00 | 6,696.00 | 6,308.91 | 4,165,109 |
| Nov 22, 2023 | 6,535.00 | 6,681.00 | 6,576.00 | 6,585.00 | 6,204.33 | 6,462,190 |
| Nov 21, 2023 | 6,605.00 | 6,763.00 | 6,597.00 | 6,633.00 | 6,249.55 | 19,760,377 |
| Nov 20, 2023 | 6,500.00 | 6,600.00 | 6,490.00 | 6,583.00 | 6,202.44 | 9,283,015 |
| Nov 17, 2023 | 6,550.00 | 6,595.00 | 6,442.00 | 6,500.00 | 6,124.24 | 8,906,274 |
| Nov 16, 2023 | 6,670.00 | 6,741.00 | 6,482.00 | 6,506.00 | 6,129.89 | 14,681,676 |
| Nov 15, 2023 | 6,465.00 | 6,805.00 | 6,476.00 | 6,713.00 | 6,324.93 | 23,141,256 |
| Nov 14, 2023 | 6,350.00 | 6,502.00 | 6,319.00 | 6,499.00 | 6,123.30 | 11,082,410 |
| Nov 13, 2023 | 6,358.00 | 6,408.00 | 6,300.00 | 6,324.00 | 5,958.41 | 6,956,091 |
| Nov 10, 2023 | 6,300.00 | 6,382.00 | 6,247.00 | 6,358.00 | 5,990.45 | 6,004,680 |
| Nov 9, 2023 | 6,315.00 | 6,330.00 | 6,240.00 | 6,308.00 | 5,943.34 | 7,886,162 |
| Nov 8, 2023 | 6,230.00 | 6,299.00 | 6,175.00 | 6,299.00 | 5,934.86 | 18,584,108 |
| Nov 7, 2023 | 6,412.00 | 6,458.00 | 6,230.00 | 6,230.00 | 5,869.85 | 16,023,609 |
| Nov 6, 2023 | 6,600.00 | 6,659.00 | 6,439.00 | 6,460.00 | 6,086.55 | 10,295,139 |
| Nov 3, 2023 | 6,530.00 | 6,610.00 | 6,432.00 | 6,585.00 | 6,204.33 | 14,778,757 |
| Nov 2, 2023 | 6,207.00 | 6,500.00 | 6,243.00 | 6,499.00 | 6,123.30 | 17,056,953 |
| Nov 1, 2023 | 6,175.00 | 6,244.00 | 6,107.00 | 6,223.00 | 5,863.25 | 15,206,851 |
| Oct 31, 2023 | 6,074.00 | 6,191.00 | 6,102.00 | 6,144.00 | 5,788.82 | 14,048,800 |
| Oct 30, 2023 | 6,000.00 | 6,121.00 | 5,997.00 | 6,119.00 | 5,765.27 | 13,386,909 |
| Oct 27, 2023 | 6,101.00 | 6,101.00 | 5,993.00 | 5,994.00 | 5,647.49 | 12,231,840 |
| Oct 26, 2023 | 6,110.00 | 6,132.00 | 6,009.00 | 6,082.00 | 5,730.40 | 12,070,108 |
| Oct 25, 2023 | 6,050.00 | 6,209.00 | 5,990.00 | 6,139.00 | 5,784.11 | 14,878,554 |
| Oct 24, 2023 | 6,095.00 | 6,136.00 | 6,027.00 | 6,060.00 | 5,709.68 | 10,388,333 |
| Oct 23, 2023 | 6,000.00 | 6,128.00 | 5,932.00 | 6,082.00 | 5,730.40 | 10,773,580 |
| Oct 20, 2023 | 6,025.00 | 6,050.00 | 5,947.00 | 5,995.00 | 5,648.43 | 9,840,158 |
| Oct 19, 2023 | 6,031.00 | 6,092.00 | 5,985.00 | 6,050.00 | 5,700.25 | 9,548,276 |
| Oct 18, 2023 | 6,245.00 | 6,218.00 | 6,034.00 | 6,048.00 | 5,698.37 | 11,014,930 |
| Oct 17, 2023 | 6,120.00 | 6,210.00 | 6,060.00 | 6,203.00 | 5,844.41 | 21,880,815 |
| Oct 16, 2023 | 6,125.00 | 6,130.00 | 6,025.00 | 6,111.00 | 5,757.73 | 11,469,300 |
Related Tickers
0RDM.IL ABN AMRO Bank N.V.
15.86
+0.57%
QNBK.QA Qatar National Bank (Q.P.S.C.)
17.25
-0.06%
ABN.AS ABN AMRO Bank N.V.
15.83
-0.03%
BCS Barclays PLC
12.35
-0.80%
HSBA.L HSBC Holdings plc
675.80
+0.39%
BARC.L Barclays PLC
232.90
-1.25%
C Citigroup Inc.
66.01
+0.41%
WFC Wells Fargo & Company
62.16
+1.92%
JPM JPMorgan Chase & Co.
221.48
-0.36%