7,480.00
0.00
(0.00%)
At close: 4:35:11 PM GMT
Currency in GBp 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 |
---|---|---|---|---|---|---|
Jan 22, 2025 | 7,786.40 | 7,786.40 | 7,448.00 | 7,480.00 | 7,480.00 | 1,128 |
Jan 21, 2025 | 7,440.00 | 7,560.00 | 7,120.00 | 7,480.00 | 7,480.00 | 1,740 |
Jan 20, 2025 | 7,600.00 | 7,600.00 | 7,440.00 | 7,440.00 | 7,440.00 | 4,626 |
Jan 17, 2025 | 7,220.00 | 7,568.20 | 7,220.00 | 7,520.00 | 7,520.00 | 5,746 |
Jan 16, 2025 | 7,500.00 | 7,600.00 | 7,480.00 | 7,580.00 | 7,580.00 | 2,671 |
Jan 15, 2025 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 3,451 |
Jan 14, 2025 | 7,580.00 | 7,580.00 | 7,320.00 | 7,480.00 | 7,480.00 | 1,429 |
Jan 13, 2025 | 7,540.00 | 7,770.22 | 7,500.00 | 7,500.00 | 7,500.00 | 2,577 |
Jan 10, 2025 | 7,220.00 | 7,680.00 | 7,220.00 | 7,420.00 | 7,420.00 | 4,466 |
Jan 9, 2025 | 7,600.00 | 7,600.00 | 7,180.00 | 7,180.00 | 7,180.00 | 5,330 |
Jan 8, 2025 | 7,780.00 | 7,858.00 | 7,440.00 | 7,440.00 | 7,440.00 | 3,368 |
Jan 7, 2025 | 8,000.00 | 8,039.10 | 7,760.00 | 7,860.00 | 7,860.00 | 3,342 |
Jan 6, 2025 | 8,100.00 | 8,220.00 | 7,820.00 | 8,020.00 | 8,020.00 | 7,627 |
Jan 3, 2025 | 7,720.00 | 8,020.00 | 7,620.00 | 7,880.00 | 7,880.00 | 2,879 |
Jan 2, 2025 | 7,960.00 | 7,981.00 | 7,280.00 | 7,940.00 | 7,940.00 | 1,513 |
Dec 31, 2024 | 7,800.00 | 7,999.40 | 7,760.00 | 7,860.00 | 7,860.00 | 1,876 |
Dec 30, 2024 | 7,480.00 | 7,999.65 | 7,432.00 | 7,880.00 | 7,880.00 | 1,950 |
Dec 27, 2024 | 7,420.00 | 7,880.00 | 7,420.00 | 7,820.00 | 7,820.00 | 1,497 |
Dec 24, 2024 | 7,600.00 | 7,700.00 | 7,226.90 | 7,660.00 | 7,660.00 | 1,830 |
Dec 23, 2024 | 7,860.00 | 7,880.00 | 7,380.00 | 7,620.00 | 7,620.00 | 5,585 |
Dec 20, 2024 | 7,280.00 | 7,700.00 | 7,260.00 | 7,700.00 | 7,700.00 | 13,143 |
Dec 19, 2024 | 7,100.00 | 7,460.00 | 7,100.00 | 7,460.00 | 7,460.00 | 6,921 |
Dec 18, 2024 | 7,160.00 | 7,440.00 | 6,965.00 | 7,440.00 | 7,440.00 | 4,070 |
Dec 17, 2024 | 7,000.00 | 8,000.00 | 7,000.00 | 7,220.00 | 7,220.00 | 14,511 |
Dec 16, 2024 | 6,580.00 | 6,820.00 | 6,320.00 | 6,760.00 | 6,760.00 | 892 |
Dec 13, 2024 | 6,600.00 | 6,740.00 | 6,594.16 | 6,660.00 | 6,660.00 | 1,367 |
Dec 12, 2024 | 6,580.00 | 6,826.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1,119 |
Dec 11, 2024 | 6,900.00 | 6,900.00 | 6,620.00 | 6,720.00 | 6,720.00 | 598 |
Dec 10, 2024 | 6,560.00 | 6,835.80 | 6,560.00 | 6,640.00 | 6,640.00 | 2,317 |
Dec 9, 2024 | 6,640.00 | 6,980.00 | 6,560.00 | 6,900.00 | 6,900.00 | 1,063 |
Dec 6, 2024 | 6,620.00 | 6,900.00 | 6,620.00 | 6,900.00 | 6,900.00 | 1,179 |
Dec 5, 2024 | 6,540.00 | 6,940.00 | 6,540.00 | 6,780.00 | 6,780.00 | 963 |
Dec 4, 2024 | 6,820.00 | 7,020.00 | 6,460.00 | 6,700.00 | 6,700.00 | 3,373 |
Dec 3, 2024 | 6,860.00 | 7,040.00 | 6,642.91 | 6,980.00 | 6,980.00 | 1,196 |
Dec 2, 2024 | 7,080.00 | 7,160.00 | 6,438.16 | 6,860.00 | 6,860.00 | 2,969 |
Nov 29, 2024 | 6,780.00 | 7,040.00 | 6,740.00 | 6,860.00 | 6,860.00 | 1,237 |
Nov 28, 2024 | 6,780.00 | 6,980.00 | 6,700.00 | 6,980.00 | 6,980.00 | 570 |
Nov 27, 2024 | 6,920.00 | 7,155.20 | 6,720.00 | 6,860.00 | 6,860.00 | 1,173 |
Nov 26, 2024 | 6,820.00 | 7,180.00 | 6,455.45 | 6,760.00 | 6,760.00 | 3,351 |
Nov 25, 2024 | 6,540.00 | 7,180.00 | 6,540.00 | 6,980.00 | 6,980.00 | 3,250 |
Nov 22, 2024 | 6,720.00 | 7,120.00 | 6,520.00 | 6,600.00 | 6,600.00 | 1,522 |
Nov 21, 2024 | 6,520.00 | 6,820.00 | 6,420.00 | 6,800.00 | 6,800.00 | 1,148 |
Nov 20, 2024 | 6,600.00 | 6,820.00 | 6,512.69 | 6,580.00 | 6,580.00 | 2,196 |
Nov 19, 2024 | 6,840.00 | 6,840.00 | 6,520.00 | 6,520.00 | 6,520.00 | 1,358 |
Nov 18, 2024 | 6,580.00 | 7,200.00 | 6,520.00 | 6,580.00 | 6,580.00 | 1,816 |
Nov 15, 2024 | 6,980.00 | 6,980.00 | 6,400.00 | 6,960.00 | 6,960.00 | 6,906 |
Nov 14, 2024 | 6,940.00 | 6,940.00 | 6,468.05 | 6,500.00 | 6,500.00 | 3,928 |
Nov 13, 2024 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,595 |
Nov 12, 2024 | 7,040.00 | 7,240.00 | 6,640.00 | 6,700.00 | 6,700.00 | 1,790 |
Nov 11, 2024 | 7,300.00 | 7,700.00 | 6,620.00 | 6,880.00 | 6,880.00 | 2,273 |
Nov 8, 2024 | 6,900.00 | 7,248.00 | 6,650.00 | 6,900.00 | 6,900.00 | 623 |
Nov 7, 2024 | 7,280.00 | 7,593.80 | 6,660.00 | 6,840.00 | 6,840.00 | 2,222 |
Nov 6, 2024 | 6,900.00 | 7,120.00 | 6,500.00 | 6,740.00 | 6,740.00 | 2,789 |
Nov 5, 2024 | 7,000.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,540.00 | 2,612 |
Nov 4, 2024 | 7,000.00 | 7,280.00 | 6,640.00 | 6,800.00 | 6,800.00 | 209 |
Nov 1, 2024 | 6,880.00 | 6,980.00 | 6,650.00 | 6,860.00 | 6,860.00 | 1,290 |
Oct 31, 2024 | 6,880.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,900.00 | 1,808 |
Oct 30, 2024 | 6,660.00 | 6,800.00 | 6,560.00 | 6,660.00 | 6,660.00 | 1,635 |
Oct 29, 2024 | 6,820.00 | 6,820.00 | 6,660.00 | 6,700.00 | 6,700.00 | 3,114 |
Oct 28, 2024 | 6,680.00 | 6,840.00 | 6,500.00 | 6,840.00 | 6,840.00 | 5,000 |
Oct 25, 2024 | 6,880.00 | 6,880.00 | 6,640.00 | 6,700.00 | 6,700.00 | 7,467 |
Oct 24, 2024 | 6,880.00 | 6,880.00 | 6,580.01 | 6,700.00 | 6,700.00 | 3,434 |
Oct 23, 2024 | 6,620.00 | 6,840.00 | 6,620.00 | 6,800.00 | 6,800.00 | 1,190 |
Oct 22, 2024 | 6,780.00 | 6,820.00 | 6,360.00 | 6,820.00 | 6,820.00 | 1,073 |
Oct 21, 2024 | 6,800.00 | 6,851.24 | 6,640.00 | 6,640.00 | 6,640.00 | 1,772 |
Oct 18, 2024 | 6,980.00 | 7,125.00 | 6,730.00 | 6,780.00 | 6,780.00 | 1,221 |
Oct 17, 2024 | 6,920.00 | 7,258.40 | 6,900.00 | 6,900.00 | 6,900.00 | 1,783 |
Oct 16, 2024 | 6,927.91 | 6,900.00 | 6,740.00 | 6,900.00 | 6,900.00 | 4,028 |
Oct 15, 2024 | 6,660.00 | 7,100.00 | 6,660.00 | 6,880.00 | 6,880.00 | 1,805 |
Oct 14, 2024 | 6,820.00 | 7,054.80 | 6,660.00 | 6,840.00 | 6,840.00 | 3,248 |
Oct 11, 2024 | 6,900.00 | 7,020.00 | 6,860.00 | 6,880.00 | 6,880.00 | 2,001 |
Oct 10, 2024 | 7,300.00 | 7,300.00 | 6,880.00 | 7,020.00 | 7,020.00 | 1,674 |
Oct 9, 2024 | 6,860.00 | 7,160.00 | 6,860.00 | 7,120.00 | 7,120.00 | 6,153 |
Oct 8, 2024 | 6,920.00 | 7,031.00 | 6,860.00 | 6,920.00 | 6,920.00 | 3,066 |
Oct 7, 2024 | 7,000.00 | 7,080.00 | 6,780.00 | 6,880.00 | 6,880.00 | 2,906 |
Oct 4, 2024 | 6,820.00 | 7,040.00 | 6,700.00 | 7,040.00 | 7,040.00 | 5,173 |
Oct 3, 2024 | 6,920.00 | 7,480.00 | 6,564.00 | 6,840.00 | 6,840.00 | 5,036 |
Oct 2, 2024 | 7,280.00 | 7,280.00 | 6,860.00 | 7,000.00 | 7,000.00 | 1,941 |
Oct 1, 2024 | 7,140.00 | 7,380.00 | 7,020.00 | 7,100.00 | 7,100.00 | 5,939 |
Sep 30, 2024 | 7,360.00 | 7,400.00 | 6,929.00 | 7,320.00 | 7,320.00 | 5,104 |
Sep 27, 2024 | 7,180.00 | 7,480.00 | 7,100.00 | 7,360.00 | 7,360.00 | 3,884 |
Sep 26, 2024 | 6,880.00 | 7,140.00 | 6,860.00 | 7,100.00 | 7,100.00 | 3,179 |
Sep 25, 2024 | 7,100.00 | 7,360.00 | 6,960.00 | 6,960.00 | 6,960.00 | 3,077 |
Sep 24, 2024 | 7,100.00 | 7,200.00 | 7,100.00 | 7,120.00 | 7,120.00 | 964 |
Sep 23, 2024 | 7,120.00 | 7,259.26 | 7,100.00 | 7,220.00 | 7,220.00 | 1,802 |
Sep 20, 2024 | 7,160.00 | 7,300.00 | 7,080.00 | 7,200.00 | 7,200.00 | 8,858 |
Sep 19, 2024 | 7,200.00 | 7,220.00 | 7,120.00 | 7,200.00 | 7,200.00 | 3,138 |
Sep 18, 2024 | 7,260.00 | 7,473.60 | 7,100.00 | 7,160.00 | 7,160.00 | 5,915 |
Sep 17, 2024 | 7,140.00 | 7,529.20 | 7,140.00 | 7,200.00 | 7,200.00 | 3,925 |
Sep 16, 2024 | 7,120.00 | 7,659.52 | 7,120.00 | 7,300.00 | 7,300.00 | 503 |
Sep 13, 2024 | 7,380.00 | 7,659.00 | 7,160.00 | 7,180.00 | 7,180.00 | 3,278 |
Sep 12, 2024 | 66.50 Dividend | |||||
Sep 12, 2024 | 7,400.00 | 7,740.00 | 7,100.00 | 7,100.00 | 7,100.00 | 1,249 |
Sep 11, 2024 | 7,400.00 | 7,714.00 | 7,280.00 | 7,280.00 | 7,213.50 | 2,722 |
Sep 10, 2024 | 7,300.00 | 7,700.00 | 7,300.00 | 7,580.00 | 7,510.76 | 2,033 |
Sep 9, 2024 | 7,300.00 | 7,592.58 | 7,149.60 | 7,420.00 | 7,352.22 | 1,894 |
Sep 6, 2024 | 7,020.00 | 7,250.00 | 6,980.00 | 7,220.00 | 7,154.05 | 1,405 |
Sep 5, 2024 | 7,200.00 | 7,480.00 | 7,060.00 | 7,100.00 | 7,035.14 | 785 |
Sep 4, 2024 | 7,020.00 | 7,122.00 | 6,940.00 | 7,100.00 | 7,035.14 | 3,861 |
Sep 3, 2024 | 7,080.00 | 7,220.00 | 7,080.00 | 7,120.00 | 7,054.96 | 744 |
Sep 2, 2024 | 7,280.00 | 7,280.00 | 7,020.00 | 7,120.00 | 7,054.96 | 2,304 |
Aug 30, 2024 | 7,200.00 | 7,397.00 | 7,020.00 | 7,140.00 | 7,074.78 | 1,645 |
Aug 29, 2024 | 7,460.00 | 7,460.00 | 7,020.00 | 7,100.00 | 7,035.14 | 2,069 |
Aug 28, 2024 | 7,060.00 | 7,380.00 | 7,040.00 | 7,240.00 | 7,173.87 | 1,036 |
Aug 27, 2024 | 7,380.00 | 7,600.00 | 7,100.00 | 7,200.00 | 7,134.23 | 1,400 |
Aug 23, 2024 | 7,160.00 | 7,380.00 | 7,140.00 | 7,140.00 | 7,074.78 | 1,514 |
Aug 22, 2024 | 7,240.00 | 7,560.00 | 7,160.00 | 7,160.00 | 7,094.60 | 2,843 |
Aug 21, 2024 | 7,220.00 | 7,779.25 | 7,220.00 | 7,420.00 | 7,352.22 | 1,607 |
Aug 20, 2024 | 7,400.00 | 7,620.00 | 7,400.00 | 7,420.00 | 7,352.22 | 1,721 |
Aug 19, 2024 | 7,580.00 | 7,700.00 | 7,240.00 | 7,600.00 | 7,530.58 | 5,445 |
Aug 16, 2024 | 7,480.00 | 7,700.00 | 7,264.00 | 7,500.00 | 7,431.49 | 2,286 |
Aug 15, 2024 | 7,300.00 | 7,458.18 | 7,240.00 | 7,320.00 | 7,253.13 | 3,565 |
Aug 14, 2024 | 7,000.00 | 7,300.00 | 6,924.00 | 7,300.00 | 7,233.32 | 4,137 |
Aug 13, 2024 | 7,360.00 | 7,360.00 | 6,820.00 | 6,820.00 | 6,757.70 | 4,662 |
Aug 12, 2024 | 7,460.00 | 7,572.00 | 7,240.00 | 7,260.00 | 7,193.68 | 2,180 |
Aug 9, 2024 | 7,400.00 | 7,669.75 | 7,387.00 | 7,540.00 | 7,471.13 | 2,830 |
Aug 8, 2024 | 7,720.00 | 7,970.00 | 7,400.00 | 7,600.00 | 7,530.58 | 4,994 |
Aug 7, 2024 | 7,740.00 | 7,860.00 | 7,020.00 | 7,820.00 | 7,748.57 | 17,443 |
Aug 6, 2024 | 7,760.00 | 7,869.00 | 7,602.00 | 7,780.00 | 7,708.93 | 5,565 |
Aug 5, 2024 | 7,700.00 | 7,900.00 | 7,135.86 | 7,740.00 | 7,669.30 | 11,274 |
Aug 2, 2024 | 8,320.00 | 8,354.15 | 7,700.00 | 7,700.00 | 7,629.66 | 4,775 |
Aug 1, 2024 | 8,460.00 | 8,460.00 | 8,050.00 | 8,400.00 | 8,323.27 | 4,883 |
Jul 31, 2024 | 8,460.00 | 8,700.00 | 8,320.00 | 8,500.00 | 8,422.36 | 4,179 |
Jul 30, 2024 | 7,920.00 | 8,580.00 | 7,920.00 | 8,500.00 | 8,422.36 | 3,823 |
Jul 29, 2024 | 8,280.00 | 8,340.00 | 8,060.00 | 8,340.00 | 8,263.82 | 1,562 |
Jul 26, 2024 | 8,080.00 | 8,260.00 | 7,920.00 | 8,260.00 | 8,184.55 | 3,423 |
Jul 25, 2024 | 8,380.00 | 8,480.00 | 7,900.00 | 7,900.00 | 7,827.84 | 2,867 |
Jul 24, 2024 | 8,100.00 | 8,460.00 | 8,040.00 | 8,040.00 | 7,966.56 | 3,562 |
Jul 23, 2024 | 8,300.00 | 8,355.80 | 8,137.12 | 8,300.00 | 8,224.18 | 1,548 |
Jul 22, 2024 | 8,100.00 | 8,500.00 | 8,100.00 | 8,460.00 | 8,382.72 | 3,373 |
Jul 19, 2024 | 7,960.00 | 8,080.00 | 7,920.00 | 8,080.00 | 8,006.19 | 1,125 |
Jul 18, 2024 | 8,080.00 | 8,180.00 | 7,980.00 | 8,080.00 | 8,006.19 | 6,337 |
Jul 17, 2024 | 8,160.00 | 8,160.00 | 7,900.00 | 7,960.00 | 7,887.29 | 3,291 |
Jul 16, 2024 | 8,060.00 | 8,180.00 | 7,938.46 | 8,140.00 | 8,065.64 | 2,334 |
Jul 15, 2024 | 7,920.00 | 8,100.00 | 7,920.00 | 8,020.00 | 7,946.74 | 3,525 |
Jul 12, 2024 | 8,280.00 | 8,280.00 | 7,924.92 | 8,040.00 | 7,966.56 | 5,806 |
Jul 11, 2024 | 8,300.00 | 8,300.00 | 7,800.00 | 8,020.00 | 7,946.74 | 9,920 |
Jul 10, 2024 | 8,000.00 | 8,220.00 | 7,720.00 | 8,100.00 | 8,026.01 | 9,421 |
Jul 9, 2024 | 8,560.00 | 8,820.00 | 7,760.00 | 7,920.00 | 7,847.65 | 8,287 |
Jul 8, 2024 | 8,300.00 | 8,860.00 | 8,300.00 | 8,700.00 | 8,620.53 | 23,318 |
Jul 5, 2024 | 8,540.00 | 8,640.00 | 8,339.00 | 8,640.00 | 8,561.08 | 47,607 |
Jul 4, 2024 | 8,260.00 | 8,500.00 | 8,100.00 | 8,500.00 | 8,422.36 | 8,022 |
Jul 3, 2024 | 8,280.00 | 8,300.00 | 8,012.40 | 8,160.00 | 8,085.46 | 4,227 |
Jul 2, 2024 | 8,240.00 | 8,360.00 | 8,048.00 | 8,160.00 | 8,085.46 | 3,201 |
Jul 1, 2024 | 8,180.00 | 8,240.00 | 7,920.00 | 8,140.00 | 8,065.64 | 2,312 |
Jun 28, 2024 | 8,360.00 | 8,367.51 | 8,020.00 | 8,020.00 | 7,946.74 | 2,296 |
Jun 27, 2024 | 8,360.00 | 8,400.00 | 7,940.00 | 8,300.00 | 8,224.18 | 4,500 |
Jun 26, 2024 | 7,940.00 | 8,397.14 | 7,940.00 | 8,340.00 | 8,263.82 | 4,025 |
Jun 25, 2024 | 7,960.00 | 8,100.00 | 7,727.37 | 8,060.00 | 7,986.38 | 4,364 |
Jun 24, 2024 | 7,980.00 | 8,000.00 | 7,524.20 | 7,920.00 | 7,847.65 | 5,939 |
Jun 21, 2024 | 7,320.00 | 7,900.00 | 7,320.00 | 7,900.00 | 7,827.84 | 119,493 |
Jun 20, 2024 | 7,120.00 | 7,700.00 | 7,120.00 | 7,440.00 | 7,372.04 | 3,685 |
Jun 19, 2024 | 7,040.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,134.23 | 2,667 |
Jun 18, 2024 | 7,320.00 | 7,499.28 | 7,020.00 | 7,100.00 | 7,035.14 | 10,826 |
Jun 17, 2024 | 7,100.00 | 7,400.00 | 6,736.12 | 7,360.00 | 7,292.77 | 12,529 |
Jun 14, 2024 | 6,140.00 | 7,100.00 | 6,140.00 | 7,100.00 | 7,035.14 | 7,272 |
Jun 13, 2024 | 6,160.00 | 6,500.00 | 6,160.00 | 6,480.00 | 6,420.81 | 2,692 |
Jun 12, 2024 | 6,060.00 | 6,400.00 | 6,060.00 | 6,400.00 | 6,341.54 | 3,290 |
Jun 11, 2024 | 6,020.00 | 6,291.67 | 6,020.00 | 6,280.00 | 6,222.63 | 3,370 |
Jun 10, 2024 | 6,160.00 | 6,360.00 | 6,160.00 | 6,360.00 | 6,301.90 | 3,494 |
Jun 7, 2024 | 6,020.00 | 6,420.00 | 6,020.00 | 6,420.00 | 6,361.36 | 2,934 |
Jun 6, 2024 | 6,200.00 | 6,480.00 | 6,060.00 | 6,340.00 | 6,282.09 | 5,396 |
Jun 5, 2024 | 6,200.00 | 6,232.52 | 6,040.00 | 6,120.00 | 6,064.10 | 1,407 |
Jun 4, 2024 | 6,200.00 | 6,290.00 | 6,020.00 | 6,040.00 | 5,984.83 | 2,922 |
Jun 3, 2024 | 6,180.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,143.37 | 4,233 |
May 31, 2024 | 6,080.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,024.46 | 1,156 |
May 30, 2024 | 5,660.00 | 6,260.00 | 5,396.79 | 6,200.00 | 6,143.37 | 26,318 |
May 29, 2024 | 5,520.00 | 5,820.00 | 5,500.00 | 5,600.00 | 5,548.85 | 3,321 |
May 28, 2024 | 5,820.00 | 6,020.00 | 5,550.00 | 5,800.00 | 5,747.02 | 6,816 |
May 24, 2024 | 5,860.00 | 6,080.00 | 5,840.21 | 6,000.00 | 5,945.19 | 2,663 |
May 23, 2024 | 6,260.00 | 6,300.00 | 6,005.00 | 6,260.00 | 6,202.82 | 1,206 |
May 22, 2024 | 6,100.00 | 6,169.73 | 6,020.00 | 6,140.00 | 6,083.91 | 1,299 |
May 21, 2024 | 6,140.00 | 6,360.00 | 6,024.40 | 6,260.00 | 6,202.82 | 800 |
May 20, 2024 | 6,120.00 | 6,272.00 | 6,100.00 | 6,100.00 | 6,044.28 | 1,238 |
May 17, 2024 | 6,100.00 | 6,364.00 | 6,060.00 | 6,140.00 | 6,083.91 | 3,086 |
May 16, 2024 | 6,420.00 | 6,660.00 | 6,100.00 | 6,100.00 | 6,044.28 | 2,354 |
May 15, 2024 | 6,560.00 | 6,644.30 | 6,162.50 | 6,480.00 | 6,420.81 | 2,749 |
May 14, 2024 | 6,600.00 | 6,766.00 | 6,500.00 | 6,620.00 | 6,559.53 | 1,155 |
May 13, 2024 | 6,820.00 | 6,941.71 | 6,600.00 | 6,700.00 | 6,638.80 | 3,318 |
May 10, 2024 | 6,905.00 | 7,000.00 | 6,885.00 | 6,900.00 | 6,836.97 | 699 |
May 9, 2024 | 6,880.00 | 7,025.00 | 6,880.00 | 6,940.00 | 6,876.61 | 2,666 |
May 8, 2024 | 6,920.00 | 7,080.00 | 6,920.00 | 7,020.00 | 6,955.88 | 2,851 |
May 7, 2024 | 7,080.00 | 7,300.00 | 6,920.00 | 7,060.00 | 6,995.51 | 6,724 |
May 3, 2024 | 6,940.00 | 7,292.40 | 6,920.00 | 6,920.00 | 6,856.79 | 1,195 |
May 2, 2024 | 6,960.00 | 7,300.00 | 6,842.40 | 7,300.00 | 7,233.32 | 2,534 |
May 1, 2024 | 6,840.00 | 7,039.18 | 6,820.00 | 6,840.00 | 6,777.52 | 1,880 |
Apr 30, 2024 | 7,200.00 | 7,179.34 | 6,820.00 | 6,820.00 | 6,757.70 | 955 |
Apr 29, 2024 | 7,100.00 | 7,100.00 | 6,850.00 | 6,980.00 | 6,916.24 | 1,232 |
Apr 26, 2024 | 6,700.00 | 7,080.00 | 6,420.00 | 7,020.00 | 6,955.88 | 5,588 |
Apr 25, 2024 | 6,320.00 | 6,700.00 | 6,320.00 | 6,680.00 | 6,618.98 | 3,937 |
Apr 24, 2024 | 6,800.00 | 6,880.00 | 6,460.00 | 6,630.00 | 6,569.44 | 585 |
Apr 23, 2024 | 6,660.00 | 6,922.00 | 6,596.00 | 6,640.00 | 6,579.35 | 1,475 |
Apr 22, 2024 | 6,640.00 | 6,980.00 | 6,240.00 | 6,680.00 | 6,618.98 | 2,817 |
Apr 19, 2024 | 6,540.00 | 6,680.00 | 6,100.00 | 6,680.00 | 6,618.98 | 6,104 |
Apr 18, 2024 | 6,560.00 | 6,574.00 | 6,320.00 | 6,530.00 | 6,470.35 | 2,647 |
Apr 17, 2024 | 6,480.00 | 6,580.00 | 6,238.20 | 6,300.00 | 6,242.45 | 3,450 |
Apr 16, 2024 | 6,220.00 | 6,320.00 | 5,920.00 | 6,300.00 | 6,242.45 | 2,366 |
Apr 15, 2024 | 6,180.00 | 6,200.00 | 5,820.00 | 6,200.00 | 6,143.37 | 2,509 |
Apr 12, 2024 | 5,800.00 | 6,040.00 | 5,800.00 | 6,040.00 | 5,984.83 | 1,032 |
Apr 11, 2024 | 5,740.00 | 6,100.00 | 5,740.00 | 6,000.00 | 5,945.19 | 4,296 |
Apr 10, 2024 | 5,800.00 | 5,800.00 | 5,540.00 | 5,960.00 | 5,905.56 | 3,215 |
Apr 9, 2024 | 5,680.00 | 5,780.00 | 5,420.00 | 5,570.00 | 5,519.12 | 966 |
Apr 8, 2024 | 5,700.00 | 5,780.00 | 5,360.00 | 5,780.00 | 5,727.20 | 1,113 |
Apr 5, 2024 | 5,680.00 | 5,695.20 | 5,460.00 | 5,580.00 | 5,529.03 | 1,560 |
Apr 4, 2024 | 5,360.00 | 5,471.19 | 5,380.00 | 5,380.00 | 5,330.86 | 276 |
Apr 3, 2024 | 5,260.00 | 5,565.00 | 5,240.00 | 5,260.00 | 5,211.95 | 693 |
Apr 2, 2024 | 5,240.00 | 5,666.40 | 5,220.00 | 5,420.00 | 5,370.49 | 2,474 |
Mar 28, 2024 | 5,360.00 | 5,625.00 | 5,220.00 | 5,400.00 | 5,350.67 | 3,705 |
Mar 27, 2024 | 5,300.00 | 5,590.00 | 5,175.00 | 5,580.00 | 5,529.03 | 4,634 |
Mar 26, 2024 | 5,380.00 | 5,494.50 | 5,132.00 | 5,280.00 | 5,231.77 | 3,592 |
Mar 25, 2024 | 5,120.00 | 5,300.00 | 4,766.40 | 5,120.00 | 5,073.23 | 2,885 |
Mar 22, 2024 | 4,920.00 | 5,180.00 | 4,733.50 | 4,985.00 | 4,939.46 | 2,301 |
Mar 21, 2024 | 57.50 Dividend | |||||
Mar 21, 2024 | 4,800.00 | 4,927.50 | 4,785.20 | 4,800.00 | 4,756.15 | 1,216 |
Mar 20, 2024 | 4,800.00 | 5,077.20 | 4,700.00 | 4,960.00 | 4,857.72 | 4,919 |
Mar 19, 2024 | 4,830.00 | 5,280.00 | 4,800.00 | 4,840.00 | 4,740.19 | 5,344 |
Mar 18, 2024 | 5,100.00 | 5,213.00 | 4,925.00 | 5,080.00 | 4,975.24 | 2,091 |
Mar 15, 2024 | 5,240.00 | 5,268.00 | 5,133.57 | 5,140.00 | 5,034.01 | 2,383 |
Mar 14, 2024 | 4,980.00 | 5,400.00 | 4,700.00 | 5,300.00 | 5,190.71 | 4,150 |
Mar 13, 2024 | 5,260.00 | 5,560.00 | 5,200.00 | 5,200.00 | 5,092.77 | 1,323 |
Mar 12, 2024 | 5,320.00 | 5,660.00 | 5,224.48 | 5,480.00 | 5,366.99 | 1,057 |
Mar 11, 2024 | 5,400.00 | 5,580.00 | 5,305.10 | 5,500.00 | 5,386.58 | 1,733 |
Mar 8, 2024 | 5,528.00 | 5,560.57 | 5,403.60 | 5,490.00 | 5,376.79 | 349 |
Mar 7, 2024 | 5,460.00 | 5,620.00 | 5,413.34 | 5,420.00 | 5,308.23 | 2,579 |
Mar 6, 2024 | 5,520.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,406.17 | 1,047 |
Mar 5, 2024 | 5,500.00 | 5,760.00 | 5,495.00 | 5,660.00 | 5,543.28 | 1,163 |
Mar 4, 2024 | 5,460.00 | 5,880.00 | 5,443.36 | 5,540.00 | 5,425.76 | 1,400 |
Mar 1, 2024 | 5,740.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,484.52 | 1,628 |
Feb 29, 2024 | 5,440.00 | 5,650.00 | 5,440.00 | 5,660.00 | 5,543.28 | 4,164 |
Feb 28, 2024 | 5,520.00 | 5,630.00 | 5,520.00 | 5,520.00 | 5,406.17 | 822 |
Feb 27, 2024 | 5,520.00 | 5,680.00 | 5,520.00 | 5,640.00 | 5,523.70 | 1,419 |
Feb 26, 2024 | 5,740.00 | 5,740.00 | 5,500.00 | 5,680.00 | 5,562.87 | 1,102 |
Feb 23, 2024 | 5,640.00 | 5,719.18 | 5,580.00 | 5,640.00 | 5,523.70 | 86 |
Feb 22, 2024 | 5,540.00 | 5,760.00 | 5,440.00 | 5,680.00 | 5,562.87 | 4,766 |
Feb 21, 2024 | 5,540.00 | 5,720.48 | 5,540.00 | 5,560.00 | 5,445.35 | 542 |
Feb 20, 2024 | 5,620.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,504.11 | 733 |
Feb 19, 2024 | 5,600.00 | 5,840.00 | 5,466.74 | 5,590.00 | 5,474.73 | 2,374 |
Feb 16, 2024 | 5,600.00 | 5,722.27 | 5,444.40 | 5,600.00 | 5,484.52 | 2,037 |
Feb 15, 2024 | 5,463.00 | 5,700.00 | 5,444.60 | 5,670.00 | 5,553.08 | 607 |
Feb 14, 2024 | 5,480.00 | 5,729.00 | 5,440.72 | 5,480.00 | 5,366.99 | 437 |
Feb 13, 2024 | 5,580.00 | 5,900.00 | 5,539.20 | 5,580.00 | 5,464.93 | 602 |
Feb 12, 2024 | 5,900.00 | 5,900.00 | 5,440.72 | 5,670.00 | 5,553.08 | 2,876 |
Feb 9, 2024 | 5,700.00 | 5,890.53 | 5,600.00 | 5,700.00 | 5,582.46 | 266 |
Feb 8, 2024 | 5,880.00 | 5,880.00 | 5,752.00 | 5,880.00 | 5,758.75 | 579 |
Feb 7, 2024 | 5,780.00 | 5,880.00 | 5,740.00 | 5,880.00 | 5,758.75 | 1,250 |
Feb 6, 2024 | 5,700.00 | 5,900.00 | 5,660.00 | 5,660.00 | 5,543.28 | 2,696 |
Feb 5, 2024 | 5,860.00 | 5,861.00 | 5,520.00 | 5,760.00 | 5,641.22 | 3,253 |
Feb 2, 2024 | 5,780.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,739.16 | 36,242 |
Feb 1, 2024 | 5,300.00 | 5,580.00 | 5,256.80 | 5,580.00 | 5,464.93 | 1,127 |
Jan 31, 2024 | 5,180.00 | 5,460.00 | 5,180.00 | 5,440.00 | 5,327.82 | 9,869 |
Jan 30, 2024 | 5,191.00 | 5,348.00 | 5,125.00 | 5,280.00 | 5,171.12 | 3,422 |
Jan 29, 2024 | 5,180.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,141.74 | 603 |
Jan 26, 2024 | 5,100.00 | 5,329.60 | 5,100.00 | 5,100.00 | 4,994.83 | 1,725 |
Jan 25, 2024 | 5,300.00 | 5,340.00 | 5,021.67 | 5,080.00 | 4,975.24 | 8,013 |
Jan 24, 2024 | 5,240.00 | 5,430.99 | 5,240.00 | 5,240.00 | 5,131.94 | 1,328 |
Jan 23, 2024 | 5,358.80 | 5,460.00 | 5,350.00 | 5,330.00 | 5,220.09 | 972 |
Jan 22, 2024 | 5,180.00 | 5,480.00 | 5,120.00 | 5,180.00 | 5,073.18 | 1,564 |
Related Tickers
AGE.MU Agfa-Gevaert NV
0.7490
-0.53%
RWL.SG Rockwell Automation Inc
278.50
-0.07%
0QO1.IL Schindler Holding AG
254.30
+1.80%
MLT.SG Mycronic AB
37.30
+0.97%
DAR.DE DATRON AG
6.70
0.00%
TXMC The Tirex Corporation
0.0000
0.00%
SHLRF Schindler Holding AG
258.84
0.00%
TURB.TA Turbogen Ltd
869.20
-0.33%
F6O1.SG FLSmidth & Co. A/S
48.66
+0.12%
PAR.SG Parker Hannifin Corp
646.20
-0.28%