Tel Aviv - Delayed Quote ILA
HomeBiogas Ltd (HMGS.TA)
139.70
+5.80
+(4.33%)
At close: 5:24:34 PM GMT+3
Currency in ILA 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 23, 2025 | 130.20 | 146.00 | 130.20 | 139.70 | 139.70 | 477,585 |
| Apr 22, 2025 | 144.80 | 146.00 | 132.60 | 133.90 | 133.90 | 756,801 |
| Apr 21, 2025 | 150.00 | 172.90 | 140.10 | 144.80 | 144.80 | 2,837,734 |
| Apr 20, 2025 | 130.90 | 132.90 | 120.00 | 123.80 | 123.80 | 23,306 |
| Apr 17, 2025 | 121.00 | 134.00 | 118.60 | 130.90 | 130.90 | 38,857 |
| Apr 16, 2025 | 124.20 | 132.80 | 117.10 | 122.50 | 122.50 | 11,144 |
| Apr 15, 2025 | 125.40 | 133.00 | 118.70 | 124.20 | 124.20 | 9,591 |
| Apr 14, 2025 | 121.10 | 127.30 | 124.90 | 125.40 | 125.40 | 14,420 |
| Apr 10, 2025 | 120.10 | 124.00 | 120.10 | 121.10 | 121.10 | 11,426 |
| Apr 9, 2025 | 119.00 | 125.00 | 114.30 | 116.80 | 116.80 | 19,363 |
| Apr 8, 2025 | 114.60 | 124.70 | 114.60 | 118.00 | 118.00 | 13,802 |
| Apr 7, 2025 | 117.30 | 124.00 | 107.00 | 114.60 | 114.60 | 67,087 |
| Apr 6, 2025 | 121.00 | 125.00 | 113.00 | 117.30 | 117.30 | 44,593 |
| Apr 3, 2025 | 127.20 | 129.70 | 115.00 | 121.00 | 121.00 | 53,760 |
| Apr 2, 2025 | 125.00 | 129.00 | 125.00 | 127.20 | 127.20 | 50,432 |
| Apr 1, 2025 | 118.70 | 125.40 | 118.50 | 121.00 | 121.00 | 9,663 |
| Mar 31, 2025 | 130.70 | 130.70 | 114.00 | 117.50 | 117.50 | 106,492 |
| Mar 30, 2025 | 138.50 | 137.90 | 130.00 | 130.70 | 130.70 | 20,641 |
| Mar 27, 2025 | 136.90 | 143.30 | 130.00 | 138.50 | 138.50 | 19,642 |
| Mar 26, 2025 | 132.10 | 137.20 | 135.00 | 136.90 | 136.90 | 5,180 |
| Mar 25, 2025 | 131.30 | 138.00 | 131.30 | 132.10 | 132.10 | 3,416 |
| Mar 24, 2025 | 131.00 | 133.00 | 126.00 | 131.30 | 131.30 | 34,285 |
| Mar 23, 2025 | 135.20 | 154.00 | 125.00 | 130.30 | 130.30 | 25,580 |
| Mar 20, 2025 | 137.40 | 144.30 | 130.00 | 135.20 | 135.20 | 45,669 |
| Mar 19, 2025 | 136.70 | 141.90 | 133.00 | 137.40 | 137.40 | 32,237 |
| Mar 18, 2025 | 136.00 | 143.00 | 134.00 | 136.70 | 136.70 | 91,523 |
| Mar 17, 2025 | 150.20 | 155.00 | 135.00 | 138.40 | 138.40 | 403,239 |
| Mar 16, 2025 | 170.00 | 175.00 | 154.90 | 156.90 | 156.90 | 1,191,496 |
| Mar 13, 2025 | 126.20 | 135.00 | 122.00 | 129.50 | 129.50 | 39,441 |
| Mar 12, 2025 | 115.00 | 130.00 | 117.30 | 126.20 | 126.20 | 118,914 |
| Mar 11, 2025 | 118.10 | 117.00 | 112.00 | 115.00 | 115.00 | 64,128 |
| Mar 10, 2025 | 127.70 | 127.70 | 115.00 | 118.10 | 118.10 | 68,060 |
| Mar 9, 2025 | 130.90 | 136.00 | 126.00 | 127.40 | 127.40 | 13,688 |
| Mar 6, 2025 | 132.70 | 132.70 | 127.00 | 130.90 | 130.90 | 8,269 |
| Mar 5, 2025 | 131.00 | 133.00 | 123.00 | 127.20 | 127.20 | 26,487 |
| Mar 4, 2025 | 127.50 | 129.00 | 118.70 | 121.00 | 121.00 | 84,911 |
| Mar 3, 2025 | 132.90 | 132.90 | 125.00 | 127.50 | 127.50 | 92,716 |
| Mar 2, 2025 | 129.00 | 131.30 | 126.00 | 129.10 | 129.10 | 25,174 |
| Feb 27, 2025 | 131.90 | 131.80 | 127.20 | 129.10 | 129.10 | 17,263 |
| Feb 26, 2025 | 135.00 | 137.20 | 127.60 | 131.90 | 131.90 | 108,413 |
| Feb 25, 2025 | 143.90 | 144.00 | 135.00 | 137.80 | 137.80 | 111,302 |
| Feb 24, 2025 | 148.00 | 150.00 | 142.90 | 143.90 | 143.90 | 35,835 |
| Feb 23, 2025 | 147.90 | 150.40 | 143.20 | 145.50 | 145.50 | 14,076 |
| Feb 20, 2025 | 151.70 | 152.00 | 142.30 | 143.10 | 143.10 | 119,493 |
| Feb 19, 2025 | 161.30 | 163.00 | 150.10 | 151.70 | 151.70 | 130,884 |
| Feb 18, 2025 | 177.90 | 177.90 | 158.50 | 161.30 | 161.30 | 386,645 |
| Feb 17, 2025 | 167.80 | 181.00 | 170.00 | 172.40 | 172.40 | 287,523 |
| Feb 16, 2025 | 167.00 | 174.00 | 157.00 | 167.80 | 167.80 | 222,577 |
| Feb 13, 2025 | 156.00 | 166.90 | 153.10 | 162.30 | 162.30 | 157,105 |
| Feb 12, 2025 | 181.80 | 187.40 | 155.90 | 158.70 | 158.70 | 1,115,399 |
| Feb 11, 2025 | 154.70 | 185.10 | 151.00 | 174.90 | 174.90 | 998,108 |
| Feb 10, 2025 | 130.40 | 153.00 | 128.00 | 150.30 | 150.30 | 638,578 |
| Feb 9, 2025 | 130.00 | 133.80 | 127.70 | 130.40 | 130.40 | 65,102 |
| Feb 6, 2025 | 135.00 | 140.00 | 132.00 | 133.20 | 133.20 | 149,063 |
| Feb 5, 2025 | 141.10 | 145.60 | 134.10 | 135.70 | 135.70 | 150,938 |
| Feb 4, 2025 | 151.60 | 151.60 | 144.10 | 145.60 | 145.60 | 70,375 |
| Feb 3, 2025 | 137.30 | 153.00 | 137.30 | 151.60 | 151.60 | 80,985 |
| Feb 2, 2025 | 138.00 | 149.00 | 135.20 | 147.80 | 147.80 | 139,500 |
| Jan 30, 2025 | 148.00 | 148.00 | 133.00 | 134.40 | 134.40 | 291,479 |
| Jan 29, 2025 | 150.20 | 162.50 | 144.30 | 146.60 | 146.60 | 441,103 |
| Jan 28, 2025 | 158.30 | 162.00 | 150.10 | 153.40 | 153.40 | 131,195 |
| Jan 27, 2025 | 172.80 | 172.80 | 150.00 | 153.60 | 153.60 | 257,199 |
| Jan 26, 2025 | 165.70 | 170.80 | 160.90 | 168.60 | 168.60 | 81,276 |
| Jan 23, 2025 | 165.90 | 174.40 | 161.10 | 165.70 | 165.70 | 133,615 |
| Jan 22, 2025 | 185.20 | 185.20 | 163.10 | 165.10 | 165.10 | 150,544 |
| Jan 21, 2025 | 185.50 | 182.50 | 171.10 | 178.80 | 178.80 | 385,102 |
| Jan 20, 2025 | 203.90 | 206.20 | 182.70 | 185.50 | 185.50 | 263,383 |
| Jan 19, 2025 | 198.20 | 215.00 | 191.00 | 196.90 | 196.90 | 945,384 |
| Jan 16, 2025 | 176.70 | 201.00 | 174.10 | 198.20 | 198.20 | 711,170 |
| Jan 15, 2025 | 182.10 | 186.10 | 171.00 | 176.70 | 176.70 | 484,262 |
| Jan 14, 2025 | 189.00 | 195.00 | 181.00 | 183.50 | 183.50 | 412,423 |
| Jan 13, 2025 | 192.00 | 209.00 | 174.00 | 185.90 | 185.90 | 1,177,622 |
| Jan 12, 2025 | 182.70 | 194.50 | 182.70 | 188.50 | 188.50 | 151,462 |
| Jan 9, 2025 | 200.00 | 220.00 | 172.00 | 183.40 | 183.40 | 1,333,607 |
| Jan 8, 2025 | 225.00 | 246.90 | 197.50 | 197.50 | 197.50 | 1,593,963 |
| Jan 7, 2025 | 262.10 | 265.00 | 230.00 | 230.00 | 230.00 | 537,576 |
| Jan 6, 2025 | 279.40 | 285.90 | 253.00 | 262.10 | 262.10 | 595,619 |
| Jan 5, 2025 | 268.00 | 289.00 | 268.00 | 281.90 | 281.90 | 899,711 |
| Jan 2, 2025 | 279.00 | 295.00 | 260.00 | 268.30 | 268.30 | 938,794 |
| Jan 1, 2025 | 286.00 | 318.70 | 272.00 | 280.00 | 280.00 | 1,210,624 |
| Dec 31, 2024 | 318.40 | 318.40 | 270.00 | 286.00 | 286.00 | 886,571 |
| Dec 30, 2024 | 370.00 | 380.00 | 288.00 | 294.90 | 294.90 | 1,249,666 |
| Dec 29, 2024 | 321.80 | 363.00 | 304.40 | 356.00 | 356.00 | 1,195,839 |
| Dec 26, 2024 | 310.00 | 310.00 | 262.00 | 299.00 | 299.00 | 1,795,313 |
| Dec 25, 2024 | 225.00 | 294.00 | 222.80 | 294.00 | 294.00 | 2,054,524 |
| Dec 24, 2024 | 198.00 | 258.90 | 183.30 | 213.60 | 213.60 | 2,740,140 |
| Dec 23, 2024 | 180.50 | 229.80 | 162.50 | 195.50 | 195.50 | 1,850,542 |
| Dec 22, 2024 | 157.00 | 223.00 | 150.00 | 190.00 | 190.00 | 1,671,092 |
| Dec 19, 2024 | 135.00 | 167.30 | 128.20 | 139.10 | 139.10 | 1,497,184 |
| Dec 18, 2024 | 104.70 | 113.00 | 101.50 | 105.60 | 105.60 | 121,527 |
| Dec 17, 2024 | 111.80 | 111.80 | 101.10 | 105.70 | 105.70 | 46,670 |
| Dec 16, 2024 | 113.90 | 113.90 | 107.10 | 110.70 | 110.70 | 147,477 |
| Dec 15, 2024 | 123.90 | 131.90 | 111.40 | 112.90 | 112.90 | 382,511 |
| Dec 12, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| Dec 11, 2024 | 72.40 | 72.40 | 72.30 | 72.40 | 72.40 | 2,211 |
| Dec 10, 2024 | 72.70 | 72.80 | 71.10 | 72.40 | 72.40 | 12,744 |
| Dec 9, 2024 | 76.70 | 76.70 | 69.00 | 72.70 | 72.70 | 46,678 |
| Dec 8, 2024 | 65.50 | 79.90 | 65.50 | 72.60 | 72.60 | 122,144 |
| Dec 5, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 171 |
| Dec 4, 2024 | 67.90 | 68.00 | 63.20 | 65.50 | 65.50 | 8,000 |
| Dec 3, 2024 | 64.60 | 68.90 | 67.00 | 67.90 | 67.90 | 9,870 |
| Dec 2, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Dec 1, 2024 | 63.80 | 66.00 | 62.10 | 64.60 | 64.60 | 11,749 |
| Nov 28, 2024 | 62.70 | 66.50 | 57.20 | 63.80 | 63.80 | 20,810 |
| Nov 27, 2024 | 60.10 | 65.00 | 60.10 | 62.70 | 62.70 | 18,682 |
| Nov 26, 2024 | 58.20 | 64.00 | 57.90 | 60.40 | 60.40 | 27,494 |
| Nov 25, 2024 | 52.20 | 65.00 | 49.90 | 58.20 | 58.20 | 224,524 |
| Nov 24, 2024 | 58.00 | 58.00 | 51.20 | 52.20 | 52.20 | 162,496 |
| Nov 21, 2024 | 59.70 | 60.40 | 55.00 | 57.50 | 57.50 | 29,754 |
| Nov 20, 2024 | 61.00 | 60.40 | 56.40 | 59.70 | 59.70 | 32,189 |
| Nov 19, 2024 | 65.10 | 64.50 | 60.60 | 61.00 | 61.00 | 116,863 |
| Nov 18, 2024 | 68.60 | 68.20 | 65.00 | 65.10 | 65.10 | 76,706 |
| Nov 17, 2024 | 71.30 | 71.30 | 67.10 | 68.60 | 68.60 | 4,611 |
| Nov 14, 2024 | 71.60 | 72.70 | 70.00 | 71.30 | 71.30 | 17,272 |
| Nov 13, 2024 | 74.70 | 71.60 | 71.60 | 71.60 | 71.60 | 6,000 |
| Nov 12, 2024 | 74.20 | 76.00 | 71.80 | 74.70 | 74.70 | 7,193 |
| Nov 11, 2024 | 73.30 | 78.80 | 73.30 | 76.40 | 76.40 | 37,536 |
| Nov 10, 2024 | 75.10 | 73.60 | 73.10 | 73.30 | 73.30 | 9,388 |
| Nov 7, 2024 | 81.50 | 79.30 | 74.00 | 75.10 | 75.10 | 84,993 |
| Nov 6, 2024 | 82.30 | 83.70 | 80.00 | 81.50 | 81.50 | 25,007 |
| Nov 5, 2024 | 84.40 | 82.60 | 81.60 | 82.30 | 82.30 | 10,532 |
| Nov 4, 2024 | 83.80 | 86.30 | 81.80 | 84.40 | 84.40 | 35,202 |
| Nov 3, 2024 | 87.40 | 86.50 | 83.10 | 83.80 | 83.80 | 15,654 |
| Oct 31, 2024 | 92.10 | 92.10 | 86.30 | 87.40 | 87.40 | 13,141 |
| Oct 30, 2024 | 85.00 | 95.00 | 85.00 | 92.10 | 92.10 | 94,376 |
| Oct 29, 2024 | 91.50 | 90.00 | 87.30 | 88.10 | 88.10 | 44,132 |
| Oct 28, 2024 | 92.60 | 91.60 | 90.00 | 91.50 | 91.50 | 10,039 |
| Oct 27, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 17 |
| Oct 22, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | 1 |
| Oct 21, 2024 | 92.60 | 93.50 | 91.40 | 92.60 | 92.60 | 22,909 |
| Oct 20, 2024 | 92.90 | 92.90 | 90.20 | 92.60 | 92.60 | 12,598 |
| Oct 15, 2024 | 93.40 | 93.00 | 92.50 | 92.90 | 92.90 | 10,660 |
| Oct 14, 2024 | 96.20 | 96.20 | 92.50 | 93.40 | 93.40 | 22,010 |
| Oct 13, 2024 | 96.20 | 96.20 | 93.30 | 96.20 | 96.20 | 29 |
| Oct 10, 2024 | 99.30 | 99.30 | 94.40 | 96.20 | 96.20 | 15,701 |
| Oct 9, 2024 | 100.00 | 100.00 | 99.30 | 99.30 | 99.30 | 6,728 |
| Oct 8, 2024 | 102.30 | 102.30 | 97.90 | 100.00 | 100.00 | 40,688 |
| Oct 7, 2024 | 101.90 | 102.40 | 101.00 | 102.30 | 102.30 | 4,657 |
| Oct 6, 2024 | 104.40 | 104.40 | 101.10 | 104.20 | 104.20 | 669 |
| Oct 1, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 435 |
| Sep 30, 2024 | 104.40 | 104.40 | 103.90 | 104.40 | 104.40 | 125 |
| Sep 29, 2024 | 106.10 | 106.30 | 102.40 | 104.40 | 104.40 | 21,260 |
| Sep 26, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| Sep 25, 2024 | 106.70 | 106.70 | 105.30 | 106.10 | 106.10 | 5,350 |
| Sep 24, 2024 | 106.80 | 106.80 | 106.60 | 106.70 | 106.70 | 9,027 |
| Sep 23, 2024 | 106.90 | 106.90 | 104.70 | 106.80 | 106.80 | 1,042 |
| Sep 22, 2024 | 106.60 | 107.70 | 107.70 | 106.90 | 106.90 | 522 |
| Sep 19, 2024 | 110.30 | 107.10 | 105.70 | 106.60 | 106.60 | 16,701 |
| Sep 18, 2024 | 107.90 | 114.40 | 106.50 | 110.30 | 110.30 | 17,717 |
| Sep 17, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 262 |
| Sep 16, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 148 |
| Sep 15, 2024 | 108.00 | 108.00 | 104.10 | 107.90 | 107.90 | 36,857 |
| Sep 12, 2024 | 107.20 | 107.70 | 107.20 | 107.20 | 107.20 | 566 |
| Sep 11, 2024 | 107.10 | 107.40 | 107.40 | 107.20 | 107.20 | 306 |
| Sep 10, 2024 | 107.10 | 107.40 | 107.10 | 107.10 | 107.10 | 240 |
| Sep 9, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 345 |
| Sep 8, 2024 | 107.60 | 107.60 | 102.70 | 107.10 | 107.10 | 3,125 |
| Sep 5, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
| Sep 4, 2024 | 108.90 | 108.20 | 107.90 | 108.10 | 108.10 | 8,966 |
| Sep 3, 2024 | 109.20 | 106.00 | 106.00 | 108.90 | 108.90 | 155 |
| Sep 2, 2024 | 109.60 | 109.60 | 108.00 | 109.20 | 109.20 | 757 |
| Sep 1, 2024 | 107.20 | 107.20 | 107.20 | 109.60 | 109.60 | 87 |
| Aug 29, 2024 | 109.70 | 109.90 | 109.70 | 109.70 | 109.70 | 32 |
| Aug 28, 2024 | 109.90 | 109.90 | 107.80 | 109.70 | 109.70 | 129 |
| Aug 27, 2024 | 109.90 | 110.20 | 105.50 | 109.90 | 109.90 | 7,861 |
| Aug 26, 2024 | 111.70 | 113.30 | 108.50 | 109.90 | 109.90 | 14,692 |
| Aug 25, 2024 | 116.30 | 111.90 | 111.40 | 111.70 | 111.70 | 3,319 |
| Aug 22, 2024 | 116.10 | 116.50 | 115.00 | 116.30 | 116.30 | 5,588 |
| Aug 21, 2024 | 120.00 | 116.10 | 116.10 | 116.10 | 116.10 | 2,050 |
| Aug 20, 2024 | 117.10 | 120.00 | 120.00 | 120.00 | 120.00 | 1,603 |
| Aug 19, 2024 | 116.20 | 123.70 | 116.20 | 117.10 | 117.10 | 5,878 |
| Aug 18, 2024 | 117.00 | 117.00 | 112.40 | 116.20 | 116.20 | 15,349 |
| Aug 15, 2024 | 118.30 | 119.50 | 113.60 | 117.00 | 117.00 | 18,088 |
| Aug 14, 2024 | 118.50 | 120.80 | 117.50 | 118.30 | 118.30 | 24,194 |
| Aug 12, 2024 | 118.50 | 118.50 | 117.80 | 118.50 | 118.50 | 18,420 |
| Aug 11, 2024 | 120.10 | 118.90 | 117.80 | 118.50 | 118.50 | 16,090 |
| Aug 8, 2024 | 126.50 | 125.20 | 120.10 | 120.10 | 120.10 | 38,439 |
| Aug 7, 2024 | 126.30 | 129.80 | 129.80 | 126.50 | 126.50 | 88 |
| Aug 6, 2024 | 126.20 | 126.30 | 126.20 | 126.30 | 126.30 | 3,767 |
| Aug 5, 2024 | 130.10 | 130.00 | 124.60 | 126.20 | 126.20 | 7,674 |
| Aug 4, 2024 | 129.60 | 130.20 | 129.60 | 130.10 | 130.10 | 4,041 |
| Aug 1, 2024 | 129.90 | 129.80 | 129.50 | 129.60 | 129.60 | 6,726 |
| Jul 31, 2024 | 131.70 | 131.10 | 129.70 | 129.90 | 129.90 | 13,824 |
| Jul 30, 2024 | 133.60 | 134.50 | 129.00 | 131.70 | 131.70 | 18,640 |
| Jul 29, 2024 | 138.80 | 133.70 | 129.80 | 133.60 | 133.60 | 7,023 |
| Jul 28, 2024 | 140.00 | 140.10 | 135.70 | 138.80 | 138.80 | 37,730 |
| Jul 25, 2024 | 151.70 | 151.70 | 141.80 | 144.70 | 144.70 | 2,139 |
| Jul 24, 2024 | 150.00 | 154.90 | 150.00 | 151.70 | 151.70 | 5,119 |
| Jul 23, 2024 | 151.30 | 150.10 | 148.50 | 150.00 | 150.00 | 6,505 |
| Jul 22, 2024 | 153.80 | 153.80 | 150.10 | 151.30 | 151.30 | 2,054 |
| Jul 21, 2024 | 158.40 | 161.40 | 151.20 | 153.80 | 153.80 | 6,850 |
| Jul 18, 2024 | 165.30 | 173.60 | 157.00 | 158.40 | 158.40 | 50,019 |
| Jul 17, 2024 | 163.20 | 162.40 | 162.40 | 162.90 | 162.90 | 413 |
| Jul 16, 2024 | 165.20 | 165.30 | 160.20 | 163.20 | 163.20 | 16,564 |
| Jul 15, 2024 | 169.50 | 165.30 | 164.00 | 165.20 | 165.20 | 1,581 |
| Jul 14, 2024 | 162.90 | 169.70 | 162.90 | 169.50 | 169.50 | 26,471 |
| Jul 11, 2024 | 166.30 | 166.30 | 161.00 | 161.30 | 161.30 | 41,290 |
| Jul 10, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 35 |
| Jul 9, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 4 |
| Jul 8, 2024 | 166.20 | 167.10 | 166.20 | 166.30 | 166.30 | 3,992 |
| Jul 7, 2024 | 163.60 | 168.10 | 163.60 | 166.20 | 166.20 | 4,994 |
| Jul 4, 2024 | 161.60 | 165.70 | 161.60 | 163.60 | 163.60 | 3,670 |
| Jul 3, 2024 | 157.20 | 166.60 | 153.00 | 161.60 | 161.60 | 12,748 |
| Jul 2, 2024 | 156.90 | 159.70 | 153.00 | 157.20 | 157.20 | 1,151 |
| Jul 1, 2024 | 162.30 | 160.10 | 154.60 | 156.90 | 156.90 | 21,166 |
| Jun 30, 2024 | 169.20 | 166.90 | 162.00 | 162.30 | 162.30 | 7,213 |
| Jun 27, 2024 | 169.90 | 169.90 | 166.00 | 169.20 | 169.20 | 145 |
| Jun 26, 2024 | 170.00 | 170.00 | 166.00 | 169.90 | 169.90 | 5,755 |
| Jun 25, 2024 | 174.40 | 170.00 | 170.00 | 173.40 | 173.40 | 194 |
| Jun 24, 2024 | 174.60 | 174.60 | 172.70 | 174.40 | 174.40 | 460 |
| Jun 23, 2024 | 188.00 | 182.90 | 173.00 | 174.60 | 174.60 | 17,277 |
| Jun 20, 2024 | 189.70 | 183.00 | 183.00 | 188.00 | 188.00 | 212 |
| Jun 19, 2024 | 191.60 | 189.60 | 189.60 | 189.70 | 189.70 | 792 |
| Jun 18, 2024 | 197.80 | 197.80 | 185.90 | 191.60 | 191.60 | 13,018 |
| Jun 17, 2024 | 198.00 | 198.00 | 197.70 | 197.80 | 197.80 | 2,388 |
| Jun 16, 2024 | 206.20 | 206.20 | 194.80 | 198.00 | 198.00 | 7,624 |
| Jun 13, 2024 | 210.40 | 208.90 | 204.20 | 206.20 | 206.20 | 1,173 |
| Jun 10, 2024 | 211.00 | 214.40 | 200.00 | 210.40 | 210.40 | 17,452 |
| Jun 9, 2024 | 224.00 | 215.60 | 207.00 | 211.00 | 211.00 | 6,298 |
| Jun 6, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 643 |
| Jun 5, 2024 | 235.70 | 235.70 | 220.00 | 224.00 | 224.00 | 8,818 |
| Jun 4, 2024 | 242.00 | 238.40 | 232.70 | 235.70 | 235.70 | 649 |
| Jun 3, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 36 |
| Jun 2, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 106 |
| May 30, 2024 | 238.80 | 250.70 | 237.70 | 242.00 | 242.00 | 25,910 |
| May 29, 2024 | 238.00 | 244.50 | 219.40 | 238.80 | 238.80 | 137,129 |
| May 28, 2024 | 253.30 | 246.70 | 232.70 | 238.00 | 238.00 | 4,291 |
| May 27, 2024 | 254.60 | 254.60 | 246.70 | 253.30 | 253.30 | 2,558 |
| May 26, 2024 | 263.50 | 252.40 | 250.00 | 252.10 | 252.10 | 3,137 |
| May 23, 2024 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 9 |
| May 22, 2024 | 265.10 | 265.10 | 260.00 | 263.50 | 263.50 | 190 |
| May 21, 2024 | 265.80 | 260.00 | 260.00 | 265.10 | 265.10 | 75 |
| May 20, 2024 | 265.80 | 265.90 | 265.80 | 265.80 | 265.80 | 75,082 |
| May 19, 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
| May 16, 2024 | 270.00 | 271.20 | 266.00 | 268.50 | 268.50 | 13,744 |
| May 15, 2024 | 282.50 | 282.30 | 270.70 | 271.20 | 271.20 | 14,519 |
| May 12, 2024 | 299.10 | 311.90 | 280.00 | 282.50 | 282.50 | 22,669 |
| May 9, 2024 | 320.50 | 314.60 | 294.90 | 299.10 | 299.10 | 23,974 |
| May 8, 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | 135 |
| May 7, 2024 | 320.90 | 320.50 | 320.50 | 320.50 | 320.50 | 694 |
| May 6, 2024 | 320.60 | 321.00 | 321.00 | 320.90 | 320.90 | 402 |
| May 5, 2024 | 322.20 | 315.20 | 315.20 | 320.60 | 320.60 | 137 |
| May 2, 2024 | 343.70 | 342.50 | 319.50 | 322.20 | 322.20 | 7,813 |
| May 1, 2024 | 340.50 | 346.10 | 332.30 | 343.70 | 343.70 | 7,729 |
| Apr 30, 2024 | 344.70 | 344.70 | 330.90 | 340.50 | 340.50 | 255 |
| Apr 25, 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 341.30 | 21 |
| Apr 24, 2024 | 340.50 | 341.60 | 340.50 | 341.30 | 341.30 | 2,408 |
Related Tickers
MNX MN8 Energy Inc
0AS.F Entech SA
7.63
+4.09%
ENRG.TA Energix - Renewable Energies Ltd.
1,092.00
-0.46%
ORSTEc.XC
INE-PC.TO Innergex Renewable Energy Inc
24.51
+0.41%
UKWl.XC
ENER.MC Ecoener, S.A.
4.5600
+3.87%
ENLT.TA Enlight Renewable Energy Ltd
5,910.00
+1.90%
MINEST.ST Minesto AB (publ)
1.5900
0.00%
600900.SS China Yangtze Power Co., Ltd.
29.20
-0.44%