Stuttgart - Delayed Quote EUR
Genuine Parts Co (GPT.SG)
102.65
-0.90
(-0.87%)
As of 3:02:37 PM GMT+2. Market Open.
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 30, 2025 | 103.30 | 103.30 | 102.65 | 102.65 | 102.65 | - |
| Apr 29, 2025 | 102.85 | 103.55 | 102.85 | 103.55 | 103.55 | - |
| Apr 28, 2025 | 101.60 | 102.25 | 101.60 | 102.25 | 102.25 | - |
| Apr 25, 2025 | 102.90 | 102.90 | 102.10 | 102.15 | 102.15 | - |
| Apr 24, 2025 | 101.50 | 102.55 | 101.50 | 102.55 | 102.55 | - |
| Apr 23, 2025 | 101.85 | 103.75 | 101.85 | 102.35 | 102.35 | 56 |
| Apr 22, 2025 | 96.40 | 100.45 | 96.40 | 100.45 | 100.45 | - |
| Apr 17, 2025 | 99.12 | 100.15 | 99.12 | 100.15 | 100.15 | - |
| Apr 16, 2025 | 99.18 | 99.18 | 97.88 | 97.88 | 97.88 | - |
| Apr 15, 2025 | 101.80 | 101.80 | 101.55 | 101.55 | 101.55 | - |
| Apr 14, 2025 | 101.35 | 102.55 | 101.35 | 102.30 | 102.30 | - |
| Apr 11, 2025 | 100.90 | 101.05 | 100.90 | 101.05 | 101.05 | - |
| Apr 10, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| Apr 9, 2025 | 93.48 | 93.48 | 92.94 | 92.94 | 92.94 | - |
| Apr 8, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| Apr 7, 2025 | 102.00 | 102.00 | 99.56 | 100.80 | 100.80 | - |
| Apr 4, 2025 | 106.35 | 107.35 | 104.85 | 106.45 | 106.45 | - |
| Apr 3, 2025 | 106.75 | 107.80 | 106.55 | 107.75 | 107.75 | 5 |
| Apr 2, 2025 | 109.15 | 110.55 | 109.15 | 110.55 | 110.55 | - |
| Apr 1, 2025 | 109.45 | 109.45 | 106.85 | 109.15 | 109.15 | 200 |
| Mar 31, 2025 | 108.80 | 109.90 | 108.80 | 109.90 | 109.90 | - |
| Mar 28, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| Mar 27, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 26, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | - |
| Mar 25, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Mar 24, 2025 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| Mar 21, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Mar 20, 2025 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
| Mar 19, 2025 | 113.40 | 113.50 | 113.40 | 113.50 | 113.50 | 3 |
| Mar 18, 2025 | 112.75 | 112.95 | 112.75 | 112.95 | 112.95 | - |
| Mar 17, 2025 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Mar 14, 2025 | 110.40 | 112.15 | 110.40 | 112.15 | 112.15 | - |
| Mar 13, 2025 | 111.35 | 111.35 | 110.45 | 110.45 | 110.45 | - |
| Mar 12, 2025 | 118.85 | 118.85 | 110.85 | 111.60 | 111.60 | - |
| Mar 11, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| Mar 10, 2025 | 116.40 | 119.90 | 116.40 | 118.95 | 118.95 | - |
| Mar 7, 2025 | 0.906194 Dividend | |||||
| Mar 7, 2025 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
| Mar 6, 2025 | 113.90 | 116.75 | 113.90 | 116.75 | 115.72 | - |
| Mar 5, 2025 | 115.65 | 115.65 | 114.75 | 114.75 | 113.74 | - |
| Mar 4, 2025 | 117.90 | 117.90 | 115.85 | 115.85 | 114.83 | - |
| Mar 3, 2025 | 119.55 | 119.55 | 118.15 | 118.15 | 117.11 | - |
| Feb 28, 2025 | 117.55 | 117.55 | 117.55 | 117.55 | 116.51 | - |
| Feb 27, 2025 | 116.35 | 117.65 | 116.25 | 117.65 | 116.61 | 10 |
| Feb 26, 2025 | 116.15 | 117.55 | 116.15 | 116.20 | 115.17 | 58 |
| Feb 25, 2025 | 116.15 | 117.55 | 116.15 | 116.80 | 115.77 | 58 |
| Feb 24, 2025 | 115.70 | 116.45 | 115.70 | 116.45 | 115.42 | - |
| Feb 21, 2025 | 117.00 | 117.05 | 116.70 | 116.70 | 115.67 | - |
| Feb 20, 2025 | 116.35 | 117.45 | 116.35 | 117.15 | 116.12 | - |
| Feb 19, 2025 | 116.15 | 117.30 | 116.05 | 117.05 | 116.02 | - |
| Feb 18, 2025 | 119.25 | 119.25 | 115.65 | 116.10 | 115.08 | - |
| Feb 17, 2025 | 118.65 | 118.95 | 118.65 | 118.95 | 117.90 | - |
| Feb 14, 2025 | 118.85 | 118.85 | 118.05 | 118.05 | 117.01 | - |
| Feb 13, 2025 | 116.85 | 118.85 | 116.85 | 118.85 | 117.80 | - |
| Feb 12, 2025 | 116.90 | 117.10 | 116.90 | 117.10 | 116.07 | - |
| Feb 11, 2025 | 114.25 | 117.35 | 114.25 | 117.35 | 116.31 | - |
| Feb 10, 2025 | 113.75 | 114.75 | 113.75 | 114.75 | 113.74 | - |
| Feb 7, 2025 | 113.20 | 113.90 | 113.20 | 113.70 | 112.70 | - |
| Feb 6, 2025 | 113.65 | 114.65 | 113.40 | 113.55 | 112.55 | - |
| Feb 5, 2025 | 112.35 | 113.80 | 112.35 | 113.80 | 112.80 | - |
| Feb 4, 2025 | 111.95 | 113.60 | 111.65 | 113.10 | 112.10 | - |
| Feb 3, 2025 | 111.35 | 112.60 | 110.75 | 112.60 | 111.61 | - |
| Jan 31, 2025 | 113.45 | 113.45 | 111.65 | 111.65 | 110.66 | 100 |
| Jan 30, 2025 | 111.40 | 113.05 | 111.40 | 113.05 | 112.05 | - |
| Jan 29, 2025 | 112.05 | 112.05 | 111.45 | 111.45 | 110.47 | - |
| Jan 28, 2025 | 114.20 | 114.75 | 113.00 | 113.00 | 112.00 | - |
| Jan 27, 2025 | 111.05 | 113.95 | 110.80 | 113.95 | 112.94 | - |
| Jan 24, 2025 | 112.55 | 112.80 | 111.25 | 111.25 | 110.27 | - |
| Jan 23, 2025 | 112.50 | 113.30 | 112.50 | 113.15 | 112.15 | - |
| Jan 22, 2025 | 114.85 | 114.90 | 110.15 | 110.15 | 109.18 | - |
| Jan 21, 2025 | 114.25 | 114.95 | 113.20 | 114.95 | 113.94 | - |
| Jan 20, 2025 | 114.50 | 114.50 | 113.65 | 114.05 | 113.04 | - |
| Jan 17, 2025 | 115.75 | 115.75 | 115.75 | 115.75 | 114.73 | - |
| Jan 16, 2025 | 113.75 | 115.90 | 113.75 | 115.90 | 114.88 | - |
| Jan 15, 2025 | 113.25 | 114.30 | 113.25 | 114.05 | 113.04 | - |
| Jan 14, 2025 | 113.35 | 113.45 | 113.15 | 113.15 | 112.15 | - |
| Jan 13, 2025 | 112.90 | 114.15 | 112.90 | 114.10 | 113.09 | - |
| Jan 10, 2025 | 112.65 | 113.05 | 112.05 | 113.05 | 112.05 | - |
| Jan 9, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 111.51 | - |
| Jan 8, 2025 | 112.35 | 112.35 | 112.35 | 112.35 | 111.36 | - |
| Jan 7, 2025 | 112.35 | 112.35 | 112.00 | 112.00 | 111.01 | - |
| Jan 6, 2025 | 112.75 | 112.75 | 112.55 | 112.55 | 111.56 | 8 |
| Jan 3, 2025 | 112.50 | 113.35 | 112.50 | 113.35 | 112.35 | - |
| Jan 2, 2025 | 112.35 | 113.40 | 112.35 | 113.20 | 112.20 | 3 |
| Dec 30, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 110.37 | - |
| Dec 27, 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 110.86 | - |
| Dec 23, 2024 | 110.70 | 111.40 | 110.70 | 111.40 | 110.42 | - |
| Dec 20, 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 109.08 | - |
| Dec 19, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.02 | - |
| Dec 18, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 111.46 | - |
| Dec 17, 2024 | 114.90 | 114.90 | 112.15 | 112.70 | 111.71 | - |
| Dec 16, 2024 | 114.90 | 114.90 | 112.15 | 112.15 | 111.16 | - |
| Dec 13, 2024 | 115.90 | 116.05 | 114.40 | 115.00 | 113.99 | - |
| Dec 12, 2024 | 116.25 | 117.05 | 114.65 | 115.95 | 114.93 | 10 |
| Dec 11, 2024 | 118.60 | 118.60 | 117.20 | 117.20 | 116.17 | - |
| Dec 10, 2024 | 118.75 | 119.35 | 118.75 | 119.35 | 118.30 | - |
| Dec 9, 2024 | 116.40 | 116.40 | 115.65 | 115.65 | 114.63 | - |
| Dec 6, 2024 | 0.8798 Dividend | |||||
| Dec 6, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.27 | - |
| Dec 5, 2024 | 119.20 | 119.20 | 117.45 | 117.45 | 115.42 | - |
| Dec 4, 2024 | 120.85 | 120.85 | 119.65 | 119.65 | 117.58 | - |
| Dec 3, 2024 | 120.90 | 121.30 | 120.90 | 121.20 | 119.11 | - |
| Dec 2, 2024 | 119.85 | 121.90 | 119.85 | 121.90 | 119.80 | - |
| Nov 29, 2024 | 119.90 | 121.15 | 119.90 | 121.15 | 119.06 | 10 |
| Nov 28, 2024 | 119.85 | 119.95 | 119.85 | 119.95 | 117.88 | - |
| Nov 27, 2024 | 121.50 | 121.50 | 119.85 | 119.85 | 117.78 | - |
| Nov 26, 2024 | 123.00 | 123.00 | 121.65 | 121.70 | 119.60 | - |
| Nov 25, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 117.24 | - |
| Nov 22, 2024 | 116.70 | 119.55 | 116.70 | 119.55 | 117.49 | - |
| Nov 21, 2024 | 113.95 | 117.00 | 113.95 | 117.00 | 114.98 | 30 |
| Nov 20, 2024 | 114.30 | 114.30 | 114.05 | 114.30 | 112.33 | - |
| Nov 19, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 114.73 | - |
| Nov 18, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 113.80 | - |
| Nov 15, 2024 | 116.75 | 116.90 | 116.70 | 116.70 | 114.69 | - |
| Nov 14, 2024 | 115.95 | 118.15 | 115.95 | 117.90 | 115.86 | - |
| Nov 13, 2024 | 114.75 | 117.30 | 114.75 | 117.30 | 115.28 | - |
| Nov 12, 2024 | 114.45 | 115.15 | 114.45 | 115.15 | 113.16 | - |
| Nov 11, 2024 | 114.05 | 115.95 | 114.05 | 114.65 | 112.67 | - |
| Nov 8, 2024 | 113.10 | 114.25 | 113.10 | 114.25 | 112.28 | - |
| Nov 7, 2024 | 114.25 | 114.55 | 113.85 | 113.85 | 111.88 | - |
| Nov 6, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 107.22 | - |
| Nov 5, 2024 | 106.30 | 106.30 | 105.95 | 106.20 | 104.37 | - |
| Nov 4, 2024 | 104.05 | 106.75 | 104.05 | 106.50 | 104.66 | - |
| Nov 1, 2024 | 105.05 | 105.05 | 104.20 | 104.90 | 103.09 | - |
| Oct 31, 2024 | 106.60 | 106.65 | 105.30 | 105.30 | 103.48 | - |
| Oct 30, 2024 | 107.80 | 109.35 | 106.65 | 106.65 | 104.81 | 1 |
| Oct 29, 2024 | 108.95 | 108.95 | 106.40 | 106.40 | 104.56 | - |
| Oct 28, 2024 | 106.05 | 109.25 | 106.05 | 109.25 | 107.36 | 50 |
| Oct 25, 2024 | 104.05 | 105.45 | 104.05 | 105.45 | 103.63 | - |
| Oct 24, 2024 | 106.85 | 106.85 | 104.60 | 104.60 | 102.79 | - |
| Oct 23, 2024 | 104.55 | 107.60 | 104.55 | 107.60 | 105.74 | - |
| Oct 22, 2024 | 131.75 | 131.75 | 103.80 | 103.80 | 102.01 | 55 |
| Oct 21, 2024 | 131.30 | 132.25 | 131.30 | 132.25 | 129.97 | - |
| Oct 18, 2024 | 131.80 | 131.80 | 130.85 | 130.85 | 128.59 | - |
| Oct 17, 2024 | 131.10 | 132.70 | 131.10 | 132.70 | 130.41 | - |
| Oct 16, 2024 | 128.25 | 131.70 | 128.20 | 131.55 | 129.28 | - |
| Oct 15, 2024 | 127.55 | 129.90 | 127.55 | 129.90 | 127.66 | - |
| Oct 14, 2024 | 124.95 | 124.95 | 124.95 | 124.95 | 122.79 | - |
| Oct 11, 2024 | 121.40 | 125.60 | 121.20 | 125.60 | 123.43 | - |
| Oct 10, 2024 | 121.60 | 122.60 | 121.60 | 121.80 | 119.70 | - |
| Oct 9, 2024 | 121.65 | 122.70 | 121.30 | 121.75 | 119.65 | - |
| Oct 8, 2024 | 122.35 | 122.55 | 121.25 | 121.35 | 119.26 | - |
| Oct 7, 2024 | 123.95 | 124.15 | 123.05 | 123.05 | 120.93 | - |
| Oct 4, 2024 | 123.35 | 124.75 | 123.35 | 124.50 | 122.35 | - |
| Oct 3, 2024 | 125.05 | 125.05 | 123.60 | 123.65 | 121.52 | - |
| Oct 2, 2024 | 125.30 | 125.65 | 125.25 | 125.60 | 123.43 | 59 |
| Oct 1, 2024 | 124.70 | 126.20 | 124.70 | 126.20 | 124.02 | - |
| Sep 30, 2024 | 125.85 | 126.95 | 125.00 | 125.00 | 122.84 | 20 |
| Sep 27, 2024 | 126.30 | 126.35 | 126.30 | 126.35 | 124.17 | - |
| Sep 26, 2024 | 124.15 | 125.85 | 124.15 | 125.85 | 123.68 | - |
| Sep 25, 2024 | 123.80 | 124.35 | 123.80 | 124.35 | 122.20 | - |
| Sep 24, 2024 | 123.30 | 124.60 | 123.30 | 124.50 | 122.35 | - |
| Sep 23, 2024 | 122.70 | 123.80 | 122.70 | 123.55 | 121.42 | 30 |
| Sep 20, 2024 | 124.00 | 124.00 | 121.80 | 121.80 | 119.70 | - |
| Sep 19, 2024 | 124.20 | 124.50 | 124.20 | 124.50 | 122.35 | - |
| Sep 18, 2024 | 123.10 | 124.30 | 123.10 | 124.30 | 122.15 | 9 |
| Sep 17, 2024 | 122.80 | 124.55 | 122.80 | 123.65 | 121.52 | - |
| Sep 16, 2024 | 123.15 | 123.70 | 123.05 | 123.25 | 121.12 | - |
| Sep 13, 2024 | 122.30 | 123.85 | 122.30 | 123.45 | 121.32 | - |
| Sep 12, 2024 | 122.25 | 122.55 | 122.25 | 122.45 | 120.34 | - |
| Sep 11, 2024 | 121.80 | 121.95 | 121.80 | 121.95 | 119.84 | - |
| Sep 10, 2024 | 122.95 | 123.15 | 122.90 | 122.90 | 120.78 | - |
| Sep 9, 2024 | 121.05 | 123.20 | 120.95 | 123.20 | 121.07 | - |
| Sep 6, 2024 | 0.8798 Dividend | |||||
| Sep 6, 2024 | 122.05 | 122.05 | 121.05 | 121.05 | 118.96 | - |
| Sep 5, 2024 | 126.75 | 126.75 | 122.55 | 122.55 | 119.45 | - |
| Sep 4, 2024 | 128.40 | 128.80 | 125.85 | 125.85 | 122.67 | - |
| Sep 3, 2024 | 128.80 | 129.35 | 128.80 | 129.35 | 126.08 | - |
| Sep 2, 2024 | 129.45 | 129.45 | 128.65 | 128.80 | 125.54 | - |
| Aug 30, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 124.76 | - |
| Aug 29, 2024 | 127.70 | 129.15 | 127.70 | 128.30 | 125.06 | - |
| Aug 28, 2024 | 127.45 | 128.05 | 127.30 | 127.90 | 124.67 | - |
| Aug 27, 2024 | 127.40 | 127.40 | 126.95 | 127.15 | 123.94 | - |
| Aug 26, 2024 | 126.60 | 128.55 | 126.60 | 127.60 | 124.37 | - |
| Aug 23, 2024 | 126.70 | 126.70 | 126.60 | 126.60 | 123.40 | - |
| Aug 22, 2024 | 128.30 | 128.30 | 126.95 | 126.95 | 123.74 | - |
| Aug 21, 2024 | 125.00 | 128.70 | 125.00 | 128.55 | 125.30 | - |
| Aug 20, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 121.50 | - |
| Aug 19, 2024 | 125.05 | 125.20 | 124.75 | 124.75 | 121.60 | - |
| Aug 16, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 122.67 | - |
| Aug 15, 2024 | 124.30 | 126.20 | 124.30 | 125.80 | 122.62 | - |
| Aug 14, 2024 | 124.05 | 124.55 | 123.65 | 124.55 | 121.40 | - |
| Aug 13, 2024 | 123.65 | 124.45 | 123.65 | 124.45 | 121.30 | - |
| Aug 12, 2024 | 125.10 | 125.10 | 124.05 | 124.05 | 120.91 | - |
| Aug 9, 2024 | 126.25 | 126.45 | 126.25 | 126.45 | 123.25 | - |
| Aug 8, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 121.89 | - |
| Aug 7, 2024 | 128.55 | 129.30 | 127.20 | 127.20 | 123.98 | - |
| Aug 6, 2024 | 127.00 | 129.20 | 127.00 | 129.20 | 125.93 | - |
| Aug 5, 2024 | 128.15 | 128.15 | 125.85 | 125.85 | 122.67 | - |
| Aug 2, 2024 | 131.45 | 131.45 | 130.00 | 130.00 | 126.71 | - |
| Aug 1, 2024 | 135.50 | 136.55 | 135.20 | 135.20 | 131.78 | - |
| Jul 31, 2024 | 135.30 | 136.30 | 135.15 | 135.75 | 132.32 | - |
| Jul 30, 2024 | 131.40 | 135.80 | 131.35 | 135.80 | 132.37 | - |
| Jul 29, 2024 | 130.60 | 131.30 | 130.35 | 130.35 | 127.05 | - |
| Jul 26, 2024 | 126.90 | 127.30 | 126.90 | 127.30 | 124.08 | - |
| Jul 25, 2024 | 124.80 | 128.05 | 124.45 | 128.05 | 124.81 | - |
| Jul 24, 2024 | 125.45 | 125.45 | 124.95 | 124.95 | 121.79 | - |
| Jul 23, 2024 | 126.30 | 126.45 | 124.20 | 126.45 | 123.25 | - |
| Jul 22, 2024 | 128.05 | 128.05 | 126.80 | 126.80 | 123.59 | 8 |
| Jul 19, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 125.06 | - |
| Jul 18, 2024 | 131.70 | 131.70 | 131.25 | 131.25 | 127.93 | - |
| Jul 17, 2024 | 129.55 | 131.45 | 128.60 | 131.45 | 128.13 | - |
| Jul 16, 2024 | 129.20 | 130.60 | 129.20 | 130.40 | 127.10 | - |
| Jul 15, 2024 | 126.65 | 129.95 | 126.65 | 129.95 | 126.66 | - |
| Jul 12, 2024 | 125.25 | 127.00 | 125.10 | 127.00 | 123.79 | - |
| Jul 11, 2024 | 121.65 | 125.15 | 121.60 | 125.15 | 121.99 | - |
| Jul 10, 2024 | 120.45 | 121.50 | 120.45 | 121.50 | 118.43 | - |
| Jul 9, 2024 | 122.30 | 122.30 | 121.90 | 121.90 | 118.82 | 16 |
| Jul 8, 2024 | 121.55 | 122.50 | 121.55 | 122.50 | 119.40 | - |
| Jul 5, 2024 | 123.05 | 123.05 | 121.80 | 121.80 | 118.72 | - |
| Jul 4, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 120.18 | - |
| Jul 3, 2024 | 125.95 | 125.95 | 123.70 | 123.70 | 120.57 | - |
| Jul 2, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 120.96 | - |
| Jul 1, 2024 | 128.15 | 128.15 | 125.05 | 125.05 | 121.89 | - |
| Jun 28, 2024 | 127.85 | 128.60 | 127.50 | 128.60 | 125.35 | - |
| Jun 27, 2024 | 128.35 | 128.35 | 128.15 | 128.15 | 124.91 | - |
| Jun 26, 2024 | 129.35 | 129.55 | 127.65 | 127.65 | 124.42 | 42 |
| Jun 25, 2024 | 131.85 | 131.85 | 131.80 | 131.80 | 128.47 | - |
| Jun 24, 2024 | 131.50 | 131.65 | 131.50 | 131.65 | 128.32 | - |
| Jun 21, 2024 | 131.40 | 132.35 | 131.40 | 132.35 | 129.00 | - |
| Jun 20, 2024 | 129.15 | 132.00 | 129.15 | 131.80 | 128.47 | - |
| Jun 19, 2024 | 129.05 | 129.05 | 128.85 | 128.85 | 125.59 | - |
| Jun 18, 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 126.76 | - |
| Jun 17, 2024 | 127.35 | 129.35 | 127.35 | 129.35 | 126.08 | - |
| Jun 14, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 127.35 | - |
| Jun 13, 2024 | 131.40 | 131.40 | 129.75 | 131.00 | 127.69 | - |
| Jun 12, 2024 | 131.70 | 131.70 | 131.65 | 131.65 | 128.32 | - |
| Jun 11, 2024 | 131.60 | 131.80 | 131.60 | 131.80 | 128.47 | - |
| Jun 10, 2024 | 134.40 | 134.40 | 132.45 | 132.45 | 129.10 | - |
| Jun 7, 2024 | 0.8798 Dividend | |||||
| Jun 7, 2024 | 131.40 | 132.40 | 131.10 | 132.40 | 129.05 | - |
| Jun 6, 2024 | 130.70 | 131.85 | 130.70 | 131.85 | 127.54 | - |
| Jun 5, 2024 | 132.80 | 133.90 | 132.60 | 132.75 | 128.41 | 3 |
| Jun 4, 2024 | 131.40 | 131.40 | 131.20 | 131.40 | 127.11 | - |
| Jun 3, 2024 | 132.60 | 132.60 | 132.30 | 132.40 | 128.07 | - |
| May 31, 2024 | 129.35 | 130.45 | 128.90 | 130.45 | 126.19 | - |
| May 30, 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 123.14 | - |
| May 29, 2024 | 129.60 | 129.60 | 128.95 | 128.95 | 124.74 | - |
| May 28, 2024 | 132.95 | 132.95 | 129.75 | 129.75 | 125.51 | - |
| May 27, 2024 | 133.20 | 133.30 | 133.00 | 133.30 | 128.94 | - |
| May 24, 2024 | 134.20 | 134.20 | 134.00 | 134.00 | 129.62 | - |
| May 23, 2024 | 137.65 | 137.65 | 134.95 | 135.00 | 130.59 | - |
| May 22, 2024 | 138.95 | 138.95 | 137.85 | 138.90 | 134.36 | - |
| May 21, 2024 | 139.00 | 139.05 | 138.35 | 138.80 | 134.26 | - |
| May 20, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 135.47 | - |
| May 17, 2024 | 141.25 | 141.25 | 140.40 | 140.40 | 135.81 | - |
| May 16, 2024 | 141.80 | 142.05 | 141.80 | 142.05 | 137.41 | - |
| May 15, 2024 | 143.10 | 143.10 | 142.30 | 142.45 | 137.80 | - |
| May 14, 2024 | 145.40 | 145.40 | 143.10 | 143.10 | 138.42 | - |
| May 13, 2024 | 143.55 | 145.45 | 143.40 | 145.45 | 140.70 | 10 |
| May 10, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 139.30 | - |
| May 9, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 138.18 | - |
| May 8, 2024 | 143.60 | 143.60 | 143.05 | 143.50 | 138.81 | - |
| May 7, 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 140.12 | - |
| May 6, 2024 | 145.75 | 145.75 | 144.50 | 144.50 | 139.78 | - |
| May 3, 2024 | 145.85 | 146.30 | 145.55 | 146.30 | 141.52 | - |
| May 2, 2024 | 145.55 | 146.80 | 145.55 | 146.80 | 142.00 | - |
| Apr 30, 2024 | 149.90 | 149.90 | 146.95 | 147.30 | 142.49 | - |
Related Tickers
LIVA.DU Autoliv Inc
81.85
+0.74%
PSQ.F Somboon Advance Technology Public Company Limited
0.2820
+1.44%
JTEKF JTEKT Corporation
7.74
0.00%
GTX.DU Gentex Corp
19.20
+0.52%
CON.MU Continental AG
68.44
+0.15%
CONA.MU Continental AG
6.60
0.00%
AKN.SG Aisin Corp
11.00
+0.92%
HLE.DU HELLA GmbH & Co KGaA
87.60
+0.11%
P4N.DU Polytec Holding AG
2.7600
-1.08%
HLE.MU HELLA GmbH & Co KGaA
88.00
-0.23%