Unlock stock picks and a broker-level newsfeed that powers Wall Street.
1,799.00
0.00
(0.00%)
At close: April 1 at 5:00:53 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Apr 3, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Apr 2, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Apr 1, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Mar 31, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 5,000 |
| Mar 28, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 69,026 |
| Mar 27, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 28,868 |
| Mar 26, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Mar 25, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Mar 24, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Mar 20, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 29,185 |
| Mar 19, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Mar 18, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - |
| Mar 17, 2025 | 1,702.00 | 1,790.00 | 1,702.00 | 1,790.00 | 1,790.00 | 11,576 |
| Mar 14, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| Mar 13, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - |
| Mar 12, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 370,183 |
| Mar 11, 2025 | 1,750.00 | 1,800.00 | 1,730.00 | 1,799.00 | 1,799.00 | 7,014 |
| Mar 10, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - |
| Mar 7, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - |
| Mar 6, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 500 |
| Mar 5, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - |
| Mar 4, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 41,178 |
| Mar 3, 2025 | 1,781.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,800.00 | 6,664 |
| Feb 28, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 27, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 26, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 25, 2025 | 1,849.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,850.00 | 2,374 |
| Feb 24, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Feb 21, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Feb 20, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 9,623 |
| Feb 19, 2025 | 1,801.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | 50,000 |
| Feb 18, 2025 | 1,825.00 | 1,880.00 | 1,825.00 | 1,850.00 | 1,850.00 | 2,397 |
| Feb 17, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 14, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 13, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 12, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Feb 11, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 237 |
| Feb 10, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Feb 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 55,716 |
| Feb 6, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - |
| Feb 5, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11,884 |
| Feb 4, 2025 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,800.00 | 188 |
| Feb 3, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - |
| Jan 31, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 13,012 |
| Jan 30, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 15,084 |
| Jan 29, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 6,000 |
| Jan 28, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 8,658 |
| Jan 27, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - |
| Jan 24, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | - |
| Jan 23, 2025 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 55 |
| Jan 22, 2025 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | - |
| Jan 21, 2025 | 1,820.00 | 1,824.00 | 1,820.00 | 1,821.00 | 1,821.00 | 8,546 |
| Jan 20, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - |
| Jan 17, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,100 |
| Jan 16, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2,685,338 |
| Jan 15, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | - |
| Jan 14, 2025 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 260 |
| Jan 13, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| Jan 10, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| Jan 9, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| Jan 8, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - |
| Jan 7, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 83 |
| Jan 6, 2025 | 1,732.00 | 1,735.00 | 1,732.00 | 1,735.00 | 1,735.00 | 13,970 |
| Jan 3, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - |
| Jan 2, 2025 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,798 |
| Dec 31, 2024 | 1,669.00 | 1,850.00 | 1,669.00 | 1,850.00 | 1,850.00 | 42,226 |
| Dec 30, 2024 | 1,737.00 | 1,737.00 | 1,736.00 | 1,736.00 | 1,736.00 | 139,121 |
| Dec 27, 2024 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 100 |
| Dec 24, 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 87 |
| Dec 23, 2024 | 70.52 Dividend | |||||
| Dec 23, 2024 | 1,639.00 | 1,660.00 | 1,599.00 | 1,660.00 | 1,660.00 | 6,091 |
| Dec 20, 2024 | 1,799.00 | 1,799.00 | 1,715.00 | 1,715.00 | 1,714.29 | 4,052 |
| Dec 19, 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.30 | - |
| Dec 18, 2024 | 1,799.00 | 1,799.00 | 1,702.00 | 1,702.00 | 1,701.30 | 3,565 |
| Dec 17, 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,788.26 | - |
| Dec 13, 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,788.26 | - |
| Dec 12, 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,788.26 | - |
| Dec 11, 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,788.26 | - |
| Dec 10, 2024 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,788.26 | 816 |
| Dec 9, 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.30 | - |
| Dec 6, 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.30 | - |
| Dec 5, 2024 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,701.30 | 6,400 |
| Dec 4, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | - |
| Dec 3, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | 7,204 |
| Dec 2, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | - |
| Nov 29, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | 47,485 |
| Nov 28, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | - |
| Nov 27, 2024 | 1,725.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,700.30 | 6,300 |
| Nov 26, 2024 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,699.30 | 26,324 |
| Nov 25, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | - |
| Nov 22, 2024 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,700.30 | 2,353 |
| Nov 21, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | 46,607 |
| Nov 20, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | 7,494 |
| Nov 19, 2024 | 1,681.00 | 1,840.00 | 1,680.00 | 1,681.00 | 1,680.31 | 67,832 |
| Nov 18, 2024 | 1,300.00 | 1,681.00 | 1,300.00 | 1,681.00 | 1,680.31 | 5,832 |
| Nov 15, 2024 | 1,675.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,679.31 | 5,150 |
| Nov 14, 2024 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,659.32 | 37,899 |
| Nov 13, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | - |
| Nov 12, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | - |
| Nov 11, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | - |
| Nov 8, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | 41,086 |
| Nov 7, 2024 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,749.28 | 105,500 |
| Nov 6, 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,769.27 | - |
| Nov 5, 2024 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,769.27 | 37 |
| Nov 4, 2024 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,699.30 | 65,835 |
| Nov 1, 2024 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,798.26 | 715 |
| Oct 31, 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,749.28 | 5,906 |
| Oct 30, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.26 | - |
| Oct 29, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,799.26 | 422 |
| Oct 28, 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.27 | - |
| Oct 25, 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.27 | - |
| Oct 24, 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.27 | - |
| Oct 23, 2024 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,779.27 | 2,546 |
| Oct 22, 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,669.31 | 8,011 |
| Oct 21, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.31 | 1,000,000 |
| Oct 18, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.31 | - |
| Oct 17, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.31 | - |
| Oct 16, 2024 | 1,700.00 | 1,700.00 | 1,618.00 | 1,675.00 | 1,674.31 | 13,981 |
| Oct 15, 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,684.31 | 4,863 |
| Oct 14, 2024 | 1,685.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,683.31 | 28,230 |
| Oct 11, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,687.31 | - |
| Oct 10, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,687.31 | - |
| Oct 9, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,687.31 | - |
| Oct 8, 2024 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,687.31 | 197 |
| Oct 7, 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.30 | - |
| Oct 4, 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.30 | - |
| Oct 3, 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.30 | - |
| Oct 2, 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.30 | - |
| Oct 1, 2024 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,698.30 | 329 |
| Sep 30, 2024 | 1,605.00 | 1,699.00 | 1,605.00 | 1,675.00 | 1,674.31 | 14,341 |
| Sep 27, 2024 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,674.31 | - |
| Sep 26, 2024 | 1,639.00 | 1,675.00 | 1,639.00 | 1,675.00 | 1,674.31 | 23,281 |
| Sep 25, 2024 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,639.33 | 197,296 |
| Sep 23, 2024 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,639.33 | 2,043 |
| Sep 20, 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,638.33 | 32,649 |
| Sep 19, 2024 | 1,641.00 | 1,641.00 | 1,639.00 | 1,639.00 | 1,638.33 | 42,188 |
| Sep 18, 2024 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,638.33 | - |
| Sep 17, 2024 | 1,639.00 | 1,639.00 | 1,630.00 | 1,639.00 | 1,638.33 | 20,690 |
| Sep 16, 2024 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,599.34 | 7,659 |
| Sep 13, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,619.33 | 65,000 |
| Sep 12, 2024 | 1,650.00 | 1,651.00 | 1,625.00 | 1,650.00 | 1,649.32 | 187,340 |
| Sep 11, 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,600.34 | 93,142 |
| Sep 10, 2024 | 1,650.00 | 1,650.00 | 1,501.00 | 1,650.00 | 1,649.32 | 4,841 |
| Sep 9, 2024 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,649.32 | 477 |
| Sep 6, 2024 | 1,649.00 | 1,650.00 | 1,649.00 | 1,650.00 | 1,649.32 | 17,339 |
| Sep 5, 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,600.34 | - |
| Sep 4, 2024 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,600.34 | 1 |
| Sep 3, 2024 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,599.34 | 6,085 |
| Sep 2, 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,584.35 | 15,906 |
| Aug 30, 2024 | 1,680.00 | 1,680.00 | 1,576.00 | 1,576.00 | 1,575.35 | 1,479 |
| Aug 29, 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,599.34 | - |
| Aug 28, 2024 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,599.34 | 7,423 |
| Aug 27, 2024 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,609.34 | 5,485 |
| Aug 26, 2024 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 1,569.35 | 46,393 |
| Aug 23, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.35 | - |
| Aug 22, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.35 | 4,515 |
| Aug 21, 2024 | 1,600.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,599.34 | 6,059 |
| Aug 20, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.35 | - |
| Aug 19, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.35 | - |
| Aug 16, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.35 | 1,115 |
| Aug 15, 2024 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,569.35 | 1,600 |
| Aug 14, 2024 | 1,540.00 | 1,550.00 | 1,540.00 | 1,540.00 | 1,539.37 | 167,350 |
| Aug 13, 2024 | 1,540.00 | 1,540.00 | 1,476.00 | 1,476.00 | 1,475.39 | 120,036 |
| Aug 12, 2024 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,538.37 | 30,000 |
| Aug 8, 2024 | 1,500.00 | 1,539.00 | 1,500.00 | 1,539.00 | 1,538.37 | 31,099 |
| Aug 7, 2024 | 1,471.00 | 1,543.00 | 1,470.00 | 1,542.00 | 1,541.37 | 42,358 |
| Aug 6, 2024 | 1,507.00 | 1,537.00 | 1,507.00 | 1,537.00 | 1,536.37 | 21,000 |
| Aug 5, 2024 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,536.37 | 406 |
| Aug 2, 2024 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,539.37 | 1,280 |
| Aug 1, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,543.37 | - |
| Jul 31, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,543.37 | 95,088 |
| Jul 30, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,543.37 | 246 |
| Jul 29, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,514.38 | 112,880 |
| Jul 26, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,514.38 | - |
| Jul 25, 2024 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,514.38 | - |
| Jul 24, 2024 | 1,500.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,514.38 | 23,589 |
| Jul 23, 2024 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,533.37 | 49 |
| Jul 22, 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,544.36 | - |
| Jul 19, 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,544.36 | - |
| Jul 18, 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,544.36 | - |
| Jul 17, 2024 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,544.36 | - |
| Jul 16, 2024 | 1,547.00 | 1,547.00 | 1,545.00 | 1,545.00 | 1,544.36 | 2,098 |
| Jul 15, 2024 | 1,545.00 | 1,545.00 | 1,488.50 | 1,489.00 | 1,488.39 | 7,035 |
| Jul 12, 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,547.36 | - |
| Jul 11, 2024 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 1,547.36 | 1,680 |
| Jul 10, 2024 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,546.36 | 3,449 |
| Jul 9, 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.39 | 360 |
| Jul 8, 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,547.36 | - |
| Jul 5, 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,547.36 | - |
| Jul 4, 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,547.36 | 2,000 |
| Jul 3, 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,548.36 | 2,000 |
| Jul 2, 2024 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 1,480.39 | 1,387 |
| Jul 1, 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,548.36 | - |
| Jun 28, 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,548.36 | - |
| Jun 27, 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,548.36 | - |
| Jun 26, 2024 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,548.36 | - |
| Jun 25, 2024 | 1,481.00 | 1,549.00 | 1,480.00 | 1,549.00 | 1,548.36 | 12,018 |
| Jun 24, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.35 | - |
| Jun 21, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.35 | - |
| Jun 20, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.35 | - |
| Jun 19, 2024 | 67.83 Dividend | |||||
| Jun 19, 2024 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,579.35 | - |
| Jun 18, 2024 | 1,549.00 | 1,588.00 | 1,549.00 | 1,580.00 | 1,578.67 | 507,428 |
| Jun 14, 2024 | 1,539.00 | 1,550.00 | 1,520.00 | 1,540.00 | 1,538.71 | 38,100 |
| Jun 13, 2024 | 1,501.00 | 1,520.00 | 1,500.00 | 1,520.00 | 1,518.72 | 16,238 |
| Jun 12, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.74 | - |
| Jun 11, 2024 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,498.74 | 376 |
| Jun 10, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.72 | 22,488 |
| Jun 7, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.72 | 12,308 |
| Jun 6, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,509.73 | - |
| Jun 5, 2024 | 1,549.00 | 1,549.00 | 1,511.00 | 1,511.00 | 1,509.73 | 101 |
| Jun 4, 2024 | 1,511.00 | 1,550.00 | 1,511.00 | 1,550.00 | 1,548.70 | 6,878 |
| Jun 3, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,509.73 | - |
| May 31, 2024 | 1,559.00 | 1,559.00 | 1,511.00 | 1,511.00 | 1,509.73 | 3,595 |
| May 30, 2024 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,509.73 | 83,920 |
| May 28, 2024 | 1,520.00 | 1,521.00 | 1,511.00 | 1,511.00 | 1,509.73 | 1,278 |
| May 27, 2024 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.72 | 3,962 |
| May 24, 2024 | 1,520.00 | 1,550.00 | 1,511.00 | 1,511.00 | 1,509.73 | 6,182 |
| May 23, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.70 | - |
| May 22, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.70 | 99,329 |
| May 21, 2024 | 1,547.00 | 1,550.00 | 1,511.00 | 1,550.00 | 1,548.70 | 252 |
| May 20, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.73 | - |
| May 17, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.73 | - |
| May 16, 2024 | 1,515.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,508.73 | 501,400 |
| May 15, 2024 | 1,502.00 | 1,502.00 | 1,501.00 | 1,501.00 | 1,499.74 | 4,839 |
| May 14, 2024 | 1,549.00 | 1,549.00 | 1,502.00 | 1,502.00 | 1,500.74 | 167 |
| May 13, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.74 | - |
| May 10, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.74 | - |
| May 9, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.74 | - |
| May 8, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.74 | - |
| May 7, 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.74 | 109 |
| May 6, 2024 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.73 | 638 |
| May 3, 2024 | 1,500.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,498.74 | 1,176 |
| May 2, 2024 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,498.74 | 32,986 |
| Apr 30, 2024 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,587.66 | 168 |
| Apr 29, 2024 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.70 | 168 |
| Apr 26, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | 12 |
| Apr 25, 2024 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 1,498.74 | 75,259 |
| Apr 24, 2024 | 1,500.00 | 1,500.00 | 1,476.00 | 1,500.00 | 1,498.74 | 207,456 |
| Apr 23, 2024 | 1,550.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,498.74 | 540,508 |
| Apr 22, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | - |
| Apr 19, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | - |
| Apr 18, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | 6,024 |
| Apr 17, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | 3,280 |
| Apr 16, 2024 | 1,525.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,498.74 | 7,328 |
| Apr 15, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | 1,078 |
| Apr 12, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | 85,111 |
| Apr 11, 2024 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,523.72 | 17,300 |
| Apr 10, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.71 | - |
| Apr 9, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.71 | 96 |
| Apr 8, 2024 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.71 | 4,747 |
Related Tickers
C20.BE Capital & Counties Properties PLC
1.3600
-5.56%
C20.SG Capital & Counties Properties PLC
1.3200
-3.65%
Q57.SG Hyprop Investments Limited
1.6600
-4.60%
RES.JO Resilient REIT Limited
5,398.00
+0.07%
HYP.JO Hyprop Investments Limited
3,700.00
-1.86%
VKE.JO Vukile Property Fund Limited
1,656.00
-2.24%
FRT Federal Realty Investment Trust
86.57
-2.83%