Stockholm - Delayed Quote SEK
H & M Hennes & Mauritz AB (publ) (HM-B.ST)
131.10
-1.60
(-1.21%)
At close: June 13 at 5:29:38 PM GMT+2
Currency in SEK 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 13, 2025 | 131.00 | 132.10 | 129.85 | 131.10 | 131.10 | 2,877,067 |
| Jun 12, 2025 | 134.25 | 135.25 | 132.60 | 132.70 | 132.70 | 3,587,163 |
| Jun 11, 2025 | 138.25 | 138.50 | 135.40 | 135.40 | 135.40 | 2,470,800 |
| Jun 10, 2025 | 139.30 | 140.30 | 138.40 | 138.90 | 138.90 | 1,905,689 |
| Jun 9, 2025 | 137.40 | 139.50 | 137.40 | 138.85 | 138.85 | 2,093,368 |
| Jun 5, 2025 | 137.00 | 137.85 | 136.05 | 137.40 | 137.40 | 1,446,577 |
| Jun 4, 2025 | 136.40 | 137.80 | 136.10 | 137.00 | 137.00 | 2,013,920 |
| Jun 3, 2025 | 137.20 | 137.80 | 135.50 | 136.40 | 136.40 | 1,721,360 |
| Jun 2, 2025 | 136.00 | 137.85 | 135.75 | 137.20 | 137.20 | 2,427,400 |
| May 30, 2025 | 137.10 | 138.55 | 136.95 | 137.30 | 137.30 | 3,690,354 |
| May 28, 2025 | 139.25 | 139.55 | 137.20 | 138.00 | 138.00 | 1,306,435 |
| May 27, 2025 | 139.70 | 140.20 | 138.10 | 139.15 | 139.15 | 2,063,266 |
| May 26, 2025 | 140.35 | 140.85 | 138.80 | 139.70 | 139.70 | 856,276 |
| May 23, 2025 | 138.80 | 141.30 | 137.70 | 138.85 | 138.85 | 2,571,973 |
| May 22, 2025 | 140.00 | 140.90 | 138.70 | 139.35 | 139.35 | 2,658,641 |
| May 21, 2025 | 141.65 | 141.65 | 139.40 | 140.95 | 140.95 | 2,584,672 |
| May 20, 2025 | 143.90 | 143.90 | 140.00 | 142.10 | 142.10 | 4,491,089 |
| May 19, 2025 | 145.80 | 146.20 | 143.30 | 144.05 | 144.05 | 2,174,210 |
| May 16, 2025 | 145.75 | 148.75 | 145.05 | 145.85 | 145.85 | 3,395,392 |
| May 15, 2025 | 144.70 | 145.65 | 143.45 | 144.75 | 144.75 | 3,674,666 |
| May 14, 2025 | 147.35 | 147.45 | 144.55 | 144.90 | 144.90 | 2,993,174 |
| May 13, 2025 | 144.00 | 146.95 | 143.95 | 146.80 | 146.80 | 4,035,140 |
| May 12, 2025 | 140.00 | 145.50 | 140.00 | 144.25 | 144.25 | 4,006,512 |
| May 9, 2025 | 136.85 | 139.15 | 136.85 | 138.90 | 138.90 | 1,712,494 |
| May 8, 2025 | 3.4 Dividend | |||||
| May 8, 2025 | 133.95 | 138.20 | 133.60 | 136.85 | 136.85 | 2,196,169 |
| May 7, 2025 | 138.10 | 138.60 | 136.60 | 136.90 | 133.50 | 2,446,625 |
| May 6, 2025 | 139.00 | 139.90 | 138.20 | 139.35 | 135.89 | 2,883,322 |
| May 5, 2025 | 140.80 | 141.25 | 139.50 | 139.50 | 136.04 | 1,905,091 |
| May 2, 2025 | 141.10 | 142.00 | 139.70 | 140.70 | 137.21 | 2,074,229 |
| Apr 30, 2025 | 138.90 | 140.35 | 138.35 | 140.05 | 136.57 | 1,616,374 |
| Apr 29, 2025 | 141.20 | 141.20 | 138.55 | 139.05 | 135.60 | 2,626,080 |
| Apr 28, 2025 | 142.00 | 142.00 | 140.20 | 140.65 | 137.16 | 2,383,433 |
| Apr 25, 2025 | 142.85 | 143.25 | 141.15 | 141.40 | 137.89 | 2,144,084 |
| Apr 24, 2025 | 141.95 | 142.85 | 140.70 | 141.75 | 138.23 | 2,181,307 |
| Apr 23, 2025 | 143.25 | 145.00 | 142.10 | 143.00 | 139.45 | 2,588,626 |
| Apr 22, 2025 | 140.00 | 143.35 | 139.95 | 141.75 | 138.23 | 2,513,133 |
| Apr 17, 2025 | 137.95 | 139.65 | 137.35 | 139.00 | 135.55 | 1,161,197 |
| Apr 16, 2025 | 136.10 | 138.90 | 136.10 | 138.65 | 135.21 | 3,128,213 |
| Apr 15, 2025 | 136.15 | 137.25 | 135.00 | 137.20 | 133.79 | 2,475,446 |
| Apr 14, 2025 | 133.80 | 136.10 | 132.75 | 135.65 | 132.28 | 2,909,726 |
| Apr 11, 2025 | 130.60 | 131.50 | 128.85 | 131.15 | 127.89 | 3,778,859 |
| Apr 10, 2025 | 131.45 | 134.60 | 128.45 | 128.90 | 125.70 | 4,336,628 |
| Apr 9, 2025 | 121.60 | 125.75 | 121.15 | 124.15 | 121.07 | 5,583,339 |
| Apr 8, 2025 | 124.90 | 126.55 | 123.50 | 125.05 | 121.94 | 3,987,791 |
| Apr 7, 2025 | 121.10 | 130.50 | 120.00 | 122.90 | 119.85 | 6,292,047 |
| Apr 4, 2025 | 129.50 | 130.90 | 124.25 | 128.15 | 124.97 | 9,002,790 |
| Apr 3, 2025 | 131.80 | 131.85 | 127.00 | 129.80 | 126.58 | 8,048,029 |
| Apr 2, 2025 | 134.80 | 135.10 | 133.50 | 134.90 | 131.55 | 4,817,474 |
| Apr 1, 2025 | 132.80 | 135.95 | 132.60 | 134.80 | 131.45 | 2,764,816 |
| Mar 31, 2025 | 132.00 | 133.05 | 130.25 | 131.85 | 128.58 | 4,122,984 |
| Mar 28, 2025 | 132.05 | 135.45 | 130.00 | 132.85 | 129.55 | 6,560,216 |
| Mar 27, 2025 | 126.15 | 135.70 | 126.00 | 133.35 | 130.04 | 9,995,387 |
| Mar 26, 2025 | 136.00 | 136.10 | 131.90 | 132.80 | 129.50 | 3,775,679 |
| Mar 25, 2025 | 135.30 | 137.10 | 133.40 | 135.30 | 131.94 | 5,820,341 |
| Mar 24, 2025 | 135.65 | 137.05 | 133.85 | 134.90 | 131.55 | 2,724,580 |
| Mar 21, 2025 | 135.60 | 136.80 | 133.90 | 135.25 | 131.89 | 6,565,162 |
| Mar 20, 2025 | 137.80 | 139.60 | 136.65 | 136.95 | 133.55 | 3,552,170 |
| Mar 19, 2025 | 135.15 | 137.90 | 134.95 | 137.70 | 134.28 | 2,442,846 |
| Mar 18, 2025 | 135.45 | 136.55 | 134.55 | 135.70 | 132.33 | 3,164,198 |
| Mar 17, 2025 | 134.05 | 136.15 | 133.00 | 134.80 | 131.45 | 3,094,893 |
| Mar 14, 2025 | 133.40 | 135.60 | 132.70 | 134.05 | 130.72 | 2,488,239 |
| Mar 13, 2025 | 134.45 | 135.70 | 133.25 | 133.40 | 130.09 | 2,743,712 |
| Mar 12, 2025 | 139.80 | 140.50 | 132.25 | 134.90 | 131.55 | 7,593,446 |
| Mar 11, 2025 | 149.05 | 149.70 | 139.30 | 140.05 | 136.57 | 4,782,022 |
| Mar 10, 2025 | 145.40 | 150.15 | 145.25 | 149.05 | 145.35 | 3,512,890 |
| Mar 7, 2025 | 141.25 | 145.30 | 140.60 | 144.70 | 141.11 | 3,473,583 |
| Mar 6, 2025 | 142.30 | 145.05 | 141.00 | 143.25 | 139.69 | 3,304,079 |
| Mar 5, 2025 | 139.45 | 140.70 | 138.80 | 139.95 | 136.47 | 3,044,052 |
| Mar 4, 2025 | 141.45 | 144.35 | 139.20 | 139.35 | 135.89 | 3,468,443 |
| Mar 3, 2025 | 143.65 | 144.85 | 142.20 | 142.45 | 138.91 | 2,429,146 |
| Feb 28, 2025 | 143.65 | 144.40 | 142.95 | 144.15 | 140.57 | 4,620,404 |
| Feb 27, 2025 | 144.95 | 147.10 | 144.05 | 144.65 | 141.06 | 3,107,029 |
| Feb 26, 2025 | 143.40 | 147.05 | 143.20 | 146.20 | 142.57 | 3,137,766 |
| Feb 25, 2025 | 140.80 | 144.40 | 140.25 | 144.10 | 140.52 | 3,634,731 |
| Feb 24, 2025 | 141.45 | 142.80 | 140.40 | 142.80 | 139.25 | 1,743,804 |
| Feb 21, 2025 | 141.25 | 143.15 | 140.60 | 141.45 | 137.94 | 3,495,925 |
| Feb 20, 2025 | 142.00 | 142.20 | 140.20 | 141.70 | 138.18 | 3,236,820 |
| Feb 19, 2025 | 144.80 | 146.00 | 141.30 | 142.15 | 138.62 | 3,582,328 |
| Feb 18, 2025 | 149.65 | 149.65 | 144.25 | 144.95 | 141.35 | 5,319,339 |
| Feb 17, 2025 | 150.65 | 152.20 | 150.10 | 150.45 | 146.71 | 2,237,686 |
| Feb 14, 2025 | 152.50 | 153.30 | 151.30 | 151.30 | 147.54 | 1,918,339 |
| Feb 13, 2025 | 151.45 | 152.65 | 150.30 | 152.15 | 148.37 | 2,167,647 |
| Feb 12, 2025 | 148.60 | 151.80 | 147.75 | 150.30 | 146.57 | 2,481,188 |
| Feb 11, 2025 | 148.20 | 150.30 | 148.00 | 150.20 | 146.47 | 1,420,853 |
| Feb 10, 2025 | 148.20 | 149.60 | 147.40 | 148.75 | 145.06 | 2,255,062 |
| Feb 7, 2025 | 150.80 | 150.80 | 150.80 | 150.80 | 147.05 | - |
| Feb 6, 2025 | 148.25 | 151.30 | 147.60 | 150.80 | 147.05 | 2,838,202 |
| Feb 5, 2025 | 147.75 | 148.70 | 146.50 | 148.00 | 144.32 | 2,365,087 |
| Feb 4, 2025 | 145.40 | 148.40 | 144.45 | 148.30 | 144.62 | 2,800,823 |
| Feb 3, 2025 | 145.00 | 147.00 | 144.60 | 145.60 | 141.98 | 4,639,991 |
| Jan 31, 2025 | 148.00 | 151.25 | 147.40 | 148.20 | 144.52 | 5,338,405 |
| Jan 30, 2025 | 145.95 | 152.65 | 144.55 | 148.70 | 145.01 | 11,626,369 |
| Jan 29, 2025 | 153.95 | 154.75 | 152.45 | 154.00 | 150.18 | 3,219,889 |
| Jan 28, 2025 | 149.90 | 153.50 | 149.55 | 152.60 | 148.81 | 2,302,620 |
| Jan 27, 2025 | 149.65 | 152.25 | 149.00 | 149.35 | 145.64 | 2,287,045 |
| Jan 24, 2025 | 149.50 | 151.95 | 148.45 | 150.50 | 146.76 | 1,923,505 |
| Jan 23, 2025 | 149.10 | 149.70 | 146.65 | 148.40 | 144.71 | 3,263,263 |
| Jan 22, 2025 | 149.20 | 150.45 | 148.75 | 149.45 | 145.74 | 2,237,697 |
| Jan 21, 2025 | 149.10 | 149.75 | 148.35 | 149.20 | 145.49 | 1,871,241 |
| Jan 20, 2025 | 150.00 | 151.10 | 148.05 | 149.10 | 145.40 | 2,038,366 |
| Jan 17, 2025 | 148.90 | 151.75 | 147.85 | 150.95 | 147.20 | 3,158,308 |
| Jan 16, 2025 | 150.60 | 151.50 | 148.05 | 148.20 | 144.52 | 2,171,563 |
| Jan 15, 2025 | 144.50 | 148.75 | 144.50 | 148.10 | 144.42 | 1,965,675 |
| Jan 14, 2025 | 144.75 | 145.35 | 144.00 | 144.35 | 140.76 | 1,727,140 |
| Jan 13, 2025 | 144.00 | 144.85 | 143.45 | 143.75 | 140.18 | 1,575,890 |
| Jan 10, 2025 | 145.80 | 146.25 | 144.30 | 144.55 | 140.96 | 1,392,600 |
| Jan 9, 2025 | 145.50 | 146.25 | 144.55 | 146.25 | 142.62 | 1,570,081 |
| Jan 8, 2025 | 149.20 | 150.30 | 145.80 | 146.75 | 143.11 | 1,991,088 |
| Jan 7, 2025 | 146.45 | 150.50 | 146.00 | 149.30 | 145.59 | 3,319,551 |
| Jan 3, 2025 | 148.10 | 148.90 | 146.30 | 146.75 | 143.11 | 1,679,631 |
| Jan 2, 2025 | 149.95 | 150.85 | 146.80 | 148.75 | 145.06 | 1,842,026 |
| Dec 30, 2024 | 148.40 | 149.55 | 147.60 | 149.10 | 145.40 | 1,562,988 |
| Dec 27, 2024 | 150.05 | 150.20 | 148.30 | 149.05 | 145.35 | 1,548,847 |
| Dec 23, 2024 | 151.00 | 152.70 | 149.00 | 149.00 | 145.30 | 1,875,786 |
| Dec 20, 2024 | 148.00 | 150.90 | 147.30 | 150.90 | 147.15 | 6,649,474 |
| Dec 19, 2024 | 149.55 | 150.55 | 147.85 | 148.50 | 144.81 | 3,783,100 |
| Dec 18, 2024 | 152.15 | 153.00 | 151.35 | 152.10 | 148.32 | 2,057,006 |
| Dec 17, 2024 | 153.60 | 155.00 | 151.85 | 152.15 | 148.37 | 1,983,852 |
| Dec 16, 2024 | 155.25 | 155.75 | 151.75 | 154.10 | 150.27 | 2,853,546 |
| Dec 13, 2024 | 157.80 | 159.60 | 155.55 | 156.40 | 152.52 | 2,951,961 |
| Dec 12, 2024 | 160.65 | 161.20 | 155.50 | 156.80 | 152.91 | 3,116,177 |
| Dec 11, 2024 | 160.50 | 163.10 | 159.95 | 160.65 | 156.66 | 3,090,024 |
| Dec 10, 2024 | 163.05 | 165.70 | 163.00 | 163.90 | 159.83 | 1,747,329 |
| Dec 9, 2024 | 163.40 | 165.15 | 162.60 | 163.45 | 159.39 | 1,914,076 |
| Dec 6, 2024 | 163.45 | 164.20 | 161.95 | 162.90 | 158.85 | 1,548,461 |
| Dec 5, 2024 | 162.95 | 163.80 | 162.20 | 162.90 | 158.85 | 1,444,199 |
| Dec 4, 2024 | 159.00 | 166.15 | 158.65 | 163.35 | 159.29 | 4,578,992 |
| Dec 3, 2024 | 153.45 | 158.55 | 153.45 | 158.50 | 154.56 | 4,378,856 |
| Dec 2, 2024 | 150.70 | 154.80 | 150.25 | 153.60 | 149.79 | 2,093,663 |
| Nov 29, 2024 | 151.20 | 152.40 | 150.05 | 151.25 | 147.49 | 2,680,612 |
| Nov 28, 2024 | 152.15 | 152.80 | 151.35 | 151.80 | 148.03 | 1,410,724 |
| Nov 27, 2024 | 152.25 | 152.25 | 150.95 | 152.15 | 148.37 | 2,606,993 |
| Nov 26, 2024 | 152.40 | 153.15 | 151.90 | 152.65 | 148.86 | 2,536,897 |
| Nov 25, 2024 | 156.40 | 156.75 | 154.05 | 154.15 | 150.32 | 5,469,278 |
| Nov 22, 2024 | 155.20 | 156.45 | 154.35 | 155.40 | 151.54 | 2,554,733 |
| Nov 21, 2024 | 153.00 | 153.90 | 151.70 | 153.55 | 149.74 | 1,961,613 |
| Nov 20, 2024 | 153.50 | 154.30 | 151.60 | 153.00 | 149.20 | 3,073,444 |
| Nov 19, 2024 | 153.40 | 153.65 | 150.65 | 152.85 | 149.05 | 2,488,630 |
| Nov 18, 2024 | 155.10 | 155.45 | 151.95 | 153.50 | 149.69 | 3,113,313 |
| Nov 15, 2024 | 154.10 | 158.10 | 154.05 | 155.70 | 151.83 | 3,743,914 |
| Nov 14, 2024 | 155.60 | 156.25 | 153.95 | 155.00 | 151.15 | 2,671,435 |
| Nov 13, 2024 | 157.00 | 158.95 | 153.55 | 155.00 | 151.15 | 3,876,860 |
| Nov 12, 2024 | 156.00 | 160.00 | 155.90 | 157.05 | 153.15 | 4,133,699 |
| Nov 11, 2024 | 160.00 | 160.15 | 157.70 | 157.80 | 153.88 | 2,454,757 |
| Nov 8, 2024 | 158.25 | 160.15 | 157.40 | 158.80 | 154.86 | 2,657,803 |
| Nov 7, 2024 | 3.25 Dividend | |||||
| Nov 7, 2024 | 156.85 | 159.50 | 156.85 | 158.25 | 154.32 | 2,483,983 |
| Nov 6, 2024 | 163.15 | 166.10 | 160.70 | 160.70 | 153.54 | 4,586,050 |
| Nov 5, 2024 | 162.00 | 163.85 | 161.15 | 162.00 | 154.78 | 1,811,215 |
| Nov 4, 2024 | 159.75 | 162.45 | 159.75 | 162.00 | 154.78 | 2,405,481 |
| Nov 1, 2024 | 158.10 | 160.65 | 157.30 | 159.50 | 152.39 | 1,438,247 |
| Oct 31, 2024 | 164.10 | 164.15 | 157.70 | 158.25 | 151.20 | 6,166,749 |
| Oct 30, 2024 | 166.30 | 167.55 | 164.85 | 165.65 | 158.27 | 1,972,306 |
| Oct 29, 2024 | 170.85 | 170.90 | 166.35 | 166.75 | 159.32 | 3,638,754 |
| Oct 28, 2024 | 173.00 | 173.75 | 169.20 | 170.00 | 162.43 | 2,166,641 |
| Oct 25, 2024 | 171.55 | 172.35 | 169.55 | 172.35 | 164.67 | 1,687,276 |
| Oct 24, 2024 | 172.55 | 175.10 | 172.00 | 172.35 | 164.67 | 1,216,722 |
| Oct 23, 2024 | 172.95 | 174.35 | 171.80 | 172.35 | 164.67 | 1,414,241 |
| Oct 22, 2024 | 174.75 | 175.15 | 171.00 | 173.75 | 166.01 | 1,599,237 |
| Oct 21, 2024 | 175.70 | 178.50 | 174.80 | 174.85 | 167.06 | 1,415,208 |
| Oct 18, 2024 | 176.80 | 177.50 | 175.70 | 175.70 | 167.87 | 1,060,777 |
| Oct 17, 2024 | 177.00 | 177.90 | 176.35 | 176.80 | 168.92 | 1,158,449 |
| Oct 16, 2024 | 174.65 | 177.95 | 174.30 | 176.55 | 168.68 | 1,787,201 |
| Oct 15, 2024 | 172.90 | 175.70 | 172.15 | 174.80 | 167.01 | 1,916,545 |
| Oct 14, 2024 | 171.70 | 173.35 | 170.70 | 173.25 | 165.53 | 1,690,936 |
| Oct 11, 2024 | 170.30 | 172.50 | 170.20 | 171.75 | 164.10 | 1,756,710 |
| Oct 10, 2024 | 170.00 | 170.90 | 168.60 | 170.30 | 162.71 | 1,604,052 |
| Oct 9, 2024 | 170.10 | 170.75 | 168.60 | 170.10 | 162.52 | 2,712,098 |
| Oct 8, 2024 | 172.30 | 173.35 | 169.40 | 170.10 | 162.52 | 2,149,904 |
| Oct 7, 2024 | 171.05 | 176.55 | 170.60 | 173.85 | 166.10 | 2,494,371 |
| Oct 4, 2024 | 169.50 | 170.10 | 167.80 | 170.00 | 162.43 | 2,521,899 |
| Oct 3, 2024 | 170.90 | 171.95 | 170.00 | 170.00 | 162.43 | 1,643,521 |
| Oct 2, 2024 | 170.80 | 172.70 | 170.00 | 171.45 | 163.81 | 1,787,361 |
| Oct 1, 2024 | 173.35 | 176.50 | 170.00 | 170.80 | 163.19 | 2,719,551 |
| Sep 30, 2024 | 170.60 | 174.55 | 170.10 | 172.80 | 165.10 | 2,861,854 |
| Sep 27, 2024 | 170.00 | 175.00 | 170.00 | 171.40 | 163.76 | 4,594,588 |
| Sep 26, 2024 | 167.05 | 177.00 | 165.85 | 173.00 | 165.29 | 9,228,698 |
| Sep 25, 2024 | 182.50 | 183.60 | 181.35 | 181.35 | 173.27 | 3,566,350 |
| Sep 24, 2024 | 185.00 | 186.15 | 181.30 | 182.55 | 174.42 | 3,348,711 |
| Sep 23, 2024 | 179.70 | 184.30 | 178.50 | 183.95 | 175.75 | 2,061,179 |
| Sep 20, 2024 | 177.60 | 180.65 | 177.60 | 179.70 | 171.69 | 3,734,340 |
| Sep 19, 2024 | 179.65 | 180.65 | 177.05 | 178.35 | 170.40 | 2,123,099 |
| Sep 18, 2024 | 175.40 | 176.10 | 173.95 | 175.35 | 167.54 | 1,630,893 |
| Sep 17, 2024 | 170.60 | 175.85 | 170.30 | 175.50 | 167.68 | 3,906,749 |
| Sep 16, 2024 | 164.40 | 170.65 | 164.15 | 170.60 | 163.00 | 3,466,219 |
| Sep 13, 2024 | 161.20 | 166.80 | 161.10 | 165.40 | 158.03 | 2,191,369 |
| Sep 12, 2024 | 159.00 | 162.75 | 158.80 | 161.20 | 154.02 | 2,053,008 |
| Sep 11, 2024 | 155.20 | 159.90 | 155.15 | 156.90 | 149.91 | 3,685,631 |
| Sep 10, 2024 | 156.75 | 159.45 | 153.90 | 155.10 | 148.19 | 3,091,468 |
| Sep 9, 2024 | 158.55 | 159.55 | 156.35 | 156.90 | 149.91 | 2,005,065 |
| Sep 6, 2024 | 159.60 | 160.15 | 157.00 | 157.85 | 150.82 | 2,699,684 |
| Sep 5, 2024 | 162.00 | 162.00 | 160.10 | 160.15 | 153.01 | 1,726,034 |
| Sep 4, 2024 | 160.45 | 162.65 | 160.25 | 162.65 | 155.40 | 1,647,708 |
| Sep 3, 2024 | 162.25 | 163.75 | 162.05 | 162.80 | 155.55 | 1,833,704 |
| Sep 2, 2024 | 162.30 | 162.70 | 159.90 | 162.30 | 155.07 | 1,282,942 |
| Aug 30, 2024 | 160.25 | 164.05 | 160.25 | 162.50 | 155.26 | 3,485,406 |
| Aug 29, 2024 | 160.00 | 162.80 | 159.60 | 161.40 | 154.21 | 2,804,489 |
| Aug 28, 2024 | 164.20 | 164.70 | 161.55 | 161.75 | 154.54 | 3,056,495 |
| Aug 27, 2024 | 167.00 | 168.25 | 166.40 | 166.95 | 159.51 | 1,367,257 |
| Aug 26, 2024 | 166.15 | 168.45 | 165.95 | 167.05 | 159.61 | 1,429,306 |
| Aug 23, 2024 | 163.20 | 166.65 | 162.70 | 166.15 | 158.75 | 1,959,967 |
| Aug 22, 2024 | 162.60 | 164.60 | 162.45 | 162.75 | 155.50 | 1,401,974 |
| Aug 21, 2024 | 161.80 | 162.70 | 160.85 | 162.65 | 155.40 | 1,959,514 |
| Aug 20, 2024 | 162.00 | 163.95 | 160.65 | 161.80 | 154.59 | 3,250,119 |
| Aug 19, 2024 | 161.30 | 163.10 | 161.15 | 162.55 | 155.31 | 1,382,961 |
| Aug 16, 2024 | 159.90 | 161.95 | 159.70 | 161.05 | 153.87 | 3,110,728 |
| Aug 15, 2024 | 158.55 | 160.65 | 158.20 | 159.55 | 152.44 | 1,805,776 |
| Aug 14, 2024 | 157.25 | 158.25 | 156.50 | 157.85 | 150.82 | 1,588,610 |
| Aug 13, 2024 | 158.50 | 158.85 | 153.65 | 156.50 | 149.53 | 2,681,231 |
| Aug 12, 2024 | 159.15 | 159.85 | 157.60 | 157.80 | 150.77 | 1,425,362 |
| Aug 9, 2024 | 157.75 | 160.00 | 157.10 | 158.15 | 151.10 | 1,048,728 |
| Aug 8, 2024 | 157.10 | 157.75 | 155.15 | 157.55 | 150.53 | 1,644,034 |
| Aug 7, 2024 | 157.30 | 158.90 | 156.55 | 157.95 | 150.91 | 1,952,034 |
| Aug 6, 2024 | 160.00 | 160.10 | 156.10 | 157.15 | 150.15 | 2,006,825 |
| Aug 5, 2024 | 156.50 | 158.50 | 154.00 | 158.40 | 151.34 | 3,221,850 |
| Aug 2, 2024 | 163.75 | 165.00 | 159.70 | 160.45 | 153.30 | 2,874,083 |
| Aug 1, 2024 | 166.45 | 168.35 | 164.95 | 165.40 | 158.03 | 1,644,708 |
| Jul 31, 2024 | 168.55 | 170.20 | 166.25 | 166.25 | 158.84 | 2,197,646 |
| Jul 30, 2024 | 166.45 | 168.45 | 166.45 | 167.45 | 159.99 | 1,802,046 |
| Jul 29, 2024 | 167.15 | 168.80 | 166.25 | 166.45 | 159.03 | 1,292,184 |
| Jul 26, 2024 | 165.70 | 166.65 | 164.75 | 165.95 | 158.56 | 1,544,528 |
| Jul 25, 2024 | 163.50 | 165.60 | 162.20 | 165.60 | 158.22 | 1,385,597 |
| Jul 24, 2024 | 166.00 | 166.05 | 163.00 | 164.65 | 157.31 | 2,459,001 |
| Jul 23, 2024 | 167.15 | 167.80 | 166.05 | 166.10 | 158.70 | 2,004,940 |
| Jul 22, 2024 | 167.75 | 169.40 | 165.30 | 167.15 | 159.70 | 2,626,697 |
| Jul 19, 2024 | 169.05 | 170.25 | 168.50 | 168.95 | 161.42 | 1,290,016 |
| Jul 18, 2024 | 169.70 | 171.80 | 168.25 | 170.50 | 162.90 | 1,856,213 |
| Jul 17, 2024 | 171.00 | 171.20 | 167.90 | 169.00 | 161.47 | 2,368,697 |
| Jul 16, 2024 | 171.30 | 172.05 | 170.10 | 171.65 | 164.00 | 1,233,090 |
| Jul 15, 2024 | 173.50 | 174.35 | 171.35 | 172.60 | 164.91 | 1,328,919 |
| Jul 12, 2024 | 171.00 | 175.85 | 170.75 | 174.30 | 166.53 | 2,561,739 |
| Jul 11, 2024 | 170.85 | 171.35 | 168.60 | 170.25 | 162.66 | 2,306,801 |
| Jul 10, 2024 | 169.85 | 169.85 | 167.70 | 169.70 | 162.14 | 2,047,947 |
| Jul 9, 2024 | 170.40 | 170.55 | 168.20 | 168.75 | 161.23 | 2,109,126 |
| Jul 8, 2024 | 170.10 | 171.10 | 168.60 | 170.90 | 163.29 | 1,655,615 |
| Jul 5, 2024 | 170.15 | 172.35 | 169.90 | 170.10 | 162.52 | 1,735,962 |
| Jul 4, 2024 | 170.00 | 172.45 | 169.65 | 169.95 | 162.38 | 2,090,047 |
| Jul 3, 2024 | 167.50 | 169.80 | 165.10 | 169.15 | 161.61 | 4,033,154 |
| Jul 2, 2024 | 167.00 | 168.45 | 163.45 | 164.80 | 157.46 | 4,053,422 |
| Jul 1, 2024 | 168.30 | 170.00 | 167.00 | 167.45 | 159.99 | 4,442,577 |
| Jun 28, 2024 | 169.40 | 169.60 | 165.70 | 167.65 | 160.18 | 6,875,893 |
| Jun 27, 2024 | 171.00 | 173.40 | 165.45 | 169.40 | 161.85 | 15,281,880 |
| Jun 26, 2024 | 192.00 | 195.05 | 191.75 | 194.65 | 185.98 | 3,682,901 |
| Jun 25, 2024 | 193.30 | 193.75 | 187.45 | 190.65 | 182.16 | 2,005,391 |
| Jun 24, 2024 | 192.05 | 195.10 | 190.15 | 193.00 | 184.40 | 2,290,262 |
| Jun 20, 2024 | 191.45 | 194.20 | 190.30 | 194.20 | 185.55 | 4,135,714 |
| Jun 19, 2024 | 191.10 | 192.10 | 189.35 | 191.05 | 182.54 | 1,357,004 |
| Jun 18, 2024 | 189.50 | 192.15 | 188.70 | 191.90 | 183.35 | 1,947,783 |
| Jun 17, 2024 | 188.60 | 189.60 | 186.10 | 188.35 | 179.96 | 2,957,361 |
| Jun 14, 2024 | 187.20 | 191.15 | 186.45 | 188.60 | 180.20 | 3,408,461 |
| Jun 13, 2024 | 185.75 | 185.75 | 182.35 | 184.15 | 175.94 | 2,097,767 |
Related Tickers
LLI.F Lakeland Industries, Inc.
13.00
+1.56%
JN0.F Ermenegildo Zegna N.V.
7.20
-0.55%
005390.KS Shinsung Tongsang Co., Ltd.
4,075.00
+0.12%
JXG JX Luxventure Group Inc.
2.4500
-1.21%
U9R.MU Under Armour Inc
5.74
-4.35%
VFP.DU VF Corp
10.32
-4.80%
VFP.MU VF Corp
10.84
-2.48%
VAN.BR Van de Velde NV
33.15
-1.63%
MEKKO.HE Marimekko Oyj
12.78
-1.54%
MONC.MI Moncler S.p.A.
50.70
-2.69%