Frankfurt - Delayed Quote EUR
IDEX Corporation (ID7.F)
160.15
-0.95
(-0.59%)
At close: 9:49:50 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 159.50 | 160.15 | 159.50 | 160.15 | 160.15 | 53 |
| Jun 9, 2025 | 159.50 | 161.10 | 159.50 | 161.10 | 161.10 | - |
| Jun 6, 2025 | 157.25 | 159.95 | 157.25 | 159.95 | 159.95 | - |
| Jun 5, 2025 | 157.40 | 157.40 | 157.35 | 157.35 | 157.35 | - |
| Jun 4, 2025 | 159.35 | 159.35 | 158.45 | 158.45 | 158.45 | - |
| Jun 3, 2025 | 155.50 | 159.10 | 155.50 | 159.10 | 159.10 | - |
| Jun 2, 2025 | 157.50 | 157.50 | 155.45 | 155.45 | 155.45 | 53 |
| May 30, 2025 | 159.70 | 159.70 | 158.95 | 158.95 | 158.95 | - |
| May 29, 2025 | 162.35 | 162.35 | 158.60 | 158.60 | 158.60 | - |
| May 28, 2025 | 161.10 | 161.10 | 159.65 | 159.65 | 159.65 | - |
| May 27, 2025 | 158.75 | 160.75 | 158.75 | 160.75 | 160.75 | - |
| May 26, 2025 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| May 23, 2025 | 159.20 | 159.20 | 157.45 | 157.65 | 157.65 | 1 |
| May 22, 2025 | 159.10 | 160.70 | 159.10 | 160.70 | 160.70 | - |
| May 21, 2025 | 164.30 | 164.30 | 159.20 | 159.20 | 159.20 | - |
| May 20, 2025 | 167.05 | 167.05 | 166.20 | 166.20 | 166.20 | - |
| May 19, 2025 | 0.62139195 Dividend | |||||
| May 19, 2025 | 167.15 | 168.35 | 167.15 | 168.35 | 168.35 | - |
| May 16, 2025 | 167.95 | 170.15 | 167.95 | 170.15 | 169.44 | - |
| May 15, 2025 | 166.90 | 169.35 | 166.90 | 169.35 | 168.64 | - |
| May 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 169.29 | 10 |
| May 13, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 169.79 | - |
| May 12, 2025 | 165.95 | 171.95 | 165.95 | 171.95 | 171.23 | - |
| May 9, 2025 | 163.90 | 163.90 | 162.30 | 162.30 | 161.62 | - |
| May 8, 2025 | 160.10 | 164.75 | 160.10 | 164.75 | 164.06 | 50 |
| May 7, 2025 | 158.00 | 158.70 | 158.00 | 158.70 | 158.04 | - |
| May 6, 2025 | 158.65 | 158.65 | 158.15 | 158.15 | 157.49 | - |
| May 5, 2025 | 158.40 | 160.15 | 158.40 | 160.15 | 159.48 | - |
| May 2, 2025 | 153.80 | 160.30 | 153.80 | 160.30 | 159.63 | - |
| Apr 30, 2025 | 149.95 | 151.50 | 149.95 | 151.50 | 150.87 | - |
| Apr 29, 2025 | 152.15 | 152.15 | 151.50 | 151.50 | 150.87 | - |
| Apr 28, 2025 | 150.50 | 151.85 | 150.50 | 151.85 | 151.22 | - |
| Apr 25, 2025 | 153.20 | 153.20 | 151.00 | 151.00 | 150.37 | - |
| Apr 24, 2025 | 146.50 | 151.90 | 146.50 | 151.90 | 151.27 | - |
| Apr 23, 2025 | 148.40 | 151.30 | 146.85 | 146.85 | 146.24 | 25 |
| Apr 22, 2025 | 140.60 | 144.70 | 140.60 | 144.70 | 144.10 | 50 |
| Apr 17, 2025 | 144.95 | 144.95 | 143.80 | 143.80 | 143.20 | - |
| Apr 16, 2025 | 145.05 | 146.50 | 142.95 | 142.95 | 142.35 | 60 |
| Apr 15, 2025 | 148.40 | 148.40 | 147.75 | 147.75 | 147.13 | - |
| Apr 14, 2025 | 149.40 | 149.40 | 149.25 | 149.25 | 148.63 | - |
| Apr 11, 2025 | 149.70 | 149.70 | 148.60 | 148.60 | 147.98 | - |
| Apr 10, 2025 | 156.40 | 156.40 | 147.70 | 147.70 | 147.08 | - |
| Apr 9, 2025 | 143.05 | 143.05 | 143.05 | 143.05 | 142.45 | - |
| Apr 8, 2025 | 149.65 | 149.65 | 145.15 | 145.15 | 144.54 | - |
| Apr 7, 2025 | 140.10 | 147.55 | 140.10 | 147.55 | 146.93 | - |
| Apr 4, 2025 | 151.20 | 151.20 | 148.70 | 148.70 | 148.08 | - |
| Apr 3, 2025 | 162.95 | 162.95 | 152.55 | 152.55 | 151.91 | 5 |
| Apr 2, 2025 | 166.45 | 168.55 | 166.45 | 168.55 | 167.85 | - |
| Apr 1, 2025 | 166.75 | 167.30 | 166.75 | 167.30 | 166.60 | - |
| Mar 31, 2025 | 164.95 | 166.45 | 164.95 | 166.45 | 165.76 | - |
| Mar 28, 2025 | 168.00 | 168.00 | 164.90 | 164.90 | 164.21 | - |
| Mar 27, 2025 | 169.55 | 170.20 | 169.55 | 169.70 | 168.99 | 65 |
| Mar 26, 2025 | 168.80 | 171.30 | 168.80 | 171.30 | 170.59 | - |
| Mar 25, 2025 | 169.60 | 170.40 | 169.60 | 170.40 | 169.69 | - |
| Mar 24, 2025 | 167.90 | 171.05 | 167.90 | 170.40 | 169.69 | 25 |
| Mar 21, 2025 | 167.95 | 167.95 | 167.75 | 167.75 | 167.05 | - |
| Mar 20, 2025 | 168.70 | 169.50 | 168.70 | 168.90 | 168.20 | 50 |
| Mar 19, 2025 | 167.60 | 170.15 | 167.60 | 168.75 | 168.05 | 50 |
| Mar 18, 2025 | 166.60 | 168.70 | 166.60 | 168.15 | 167.45 | 103 |
| Mar 17, 2025 | 165.45 | 165.45 | 165.45 | 165.45 | 164.76 | - |
| Mar 14, 2025 | 163.55 | 167.10 | 163.55 | 167.10 | 166.40 | - |
| Mar 13, 2025 | 164.80 | 164.80 | 163.70 | 163.70 | 163.02 | - |
| Mar 12, 2025 | 168.00 | 168.00 | 166.50 | 166.50 | 165.81 | - |
| Mar 11, 2025 | 170.75 | 170.75 | 168.25 | 168.80 | 168.10 | 10 |
| Mar 10, 2025 | 171.40 | 171.40 | 170.80 | 170.80 | 170.09 | - |
| Mar 7, 2025 | 172.75 | 172.75 | 172.55 | 172.55 | 171.83 | - |
| Mar 6, 2025 | 172.60 | 173.35 | 172.60 | 173.25 | 172.53 | 58 |
| Mar 5, 2025 | 175.25 | 175.25 | 173.65 | 173.65 | 172.93 | - |
| Mar 4, 2025 | 179.95 | 179.95 | 179.95 | 179.95 | 179.20 | - |
| Mar 3, 2025 | 186.30 | 186.30 | 179.35 | 179.35 | 178.60 | - |
| Feb 28, 2025 | 185.75 | 185.90 | 185.75 | 185.90 | 185.12 | - |
| Feb 27, 2025 | 186.70 | 186.70 | 185.35 | 185.35 | 184.58 | - |
| Feb 26, 2025 | 187.25 | 187.25 | 186.35 | 186.35 | 185.57 | - |
| Feb 25, 2025 | 186.65 | 186.65 | 185.70 | 185.70 | 184.93 | - |
| Feb 24, 2025 | 183.30 | 187.40 | 183.30 | 187.40 | 186.62 | - |
| Feb 21, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.17 | - |
| Feb 20, 2025 | 188.20 | 188.20 | 185.95 | 185.95 | 185.17 | - |
| Feb 19, 2025 | 186.65 | 189.95 | 186.65 | 189.95 | 189.16 | - |
| Feb 18, 2025 | 185.95 | 188.00 | 185.95 | 187.35 | 186.57 | 15 |
| Feb 17, 2025 | 185.95 | 185.95 | 184.75 | 184.75 | 183.98 | - |
| Feb 14, 2025 | 183.75 | 185.45 | 183.75 | 185.45 | 184.68 | - |
| Feb 13, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.18 | - |
| Feb 12, 2025 | 187.95 | 187.95 | 186.50 | 186.50 | 185.72 | - |
| Feb 11, 2025 | 188.50 | 188.85 | 188.00 | 188.00 | 187.22 | 46 |
| Feb 10, 2025 | 189.30 | 189.30 | 189.30 | 189.30 | 188.51 | 32 |
| Feb 7, 2025 | 190.05 | 190.35 | 188.20 | 188.20 | 187.41 | 12 |
| Feb 6, 2025 | 188.90 | 188.90 | 188.90 | 188.90 | 188.11 | - |
| Feb 5, 2025 | 207.20 | 207.20 | 190.10 | 190.10 | 189.31 | 155 |
| Feb 4, 2025 | 210.10 | 210.10 | 209.50 | 209.50 | 208.63 | - |
| Feb 3, 2025 | 214.10 | 214.10 | 212.20 | 212.20 | 211.31 | - |
| Jan 31, 2025 | 215.30 | 219.10 | 215.30 | 215.30 | 214.40 | 30 |
| Jan 30, 2025 | 209.90 | 209.90 | 209.90 | 209.90 | 209.02 | - |
| Jan 29, 2025 | 211.50 | 211.50 | 210.10 | 210.10 | 209.22 | - |
| Jan 28, 2025 | 211.30 | 214.20 | 211.20 | 211.20 | 210.32 | 30 |
| Jan 27, 2025 | 202.20 | 210.60 | 202.20 | 210.60 | 209.72 | 57 |
| Jan 24, 2025 | 210.10 | 210.10 | 208.40 | 208.40 | 207.53 | - |
| Jan 23, 2025 | 209.10 | 213.80 | 209.10 | 213.20 | 212.31 | 10 |
| Jan 22, 2025 | 210.80 | 210.80 | 210.70 | 210.70 | 209.82 | - |
| Jan 21, 2025 | 206.60 | 210.80 | 206.60 | 209.90 | 209.02 | 15 |
| Jan 20, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 209.12 | - |
| Jan 17, 2025 | 0.603888 Dividend | |||||
| Jan 17, 2025 | 209.20 | 209.50 | 209.20 | 209.50 | 208.63 | - |
| Jan 16, 2025 | 208.10 | 209.60 | 208.10 | 209.60 | 208.04 | - |
| Jan 15, 2025 | 206.50 | 208.30 | 206.50 | 208.30 | 206.75 | - |
| Jan 14, 2025 | 204.20 | 207.90 | 204.20 | 207.90 | 206.35 | - |
| Jan 13, 2025 | 202.20 | 202.20 | 202.00 | 202.00 | 200.49 | 10 |
| Jan 10, 2025 | 200.50 | 200.50 | 199.80 | 199.80 | 198.31 | - |
| Jan 9, 2025 | 200.20 | 200.20 | 200.10 | 200.10 | 198.61 | - |
| Jan 8, 2025 | 200.10 | 201.70 | 200.10 | 201.70 | 200.20 | - |
| Jan 7, 2025 | 199.10 | 199.10 | 199.10 | 199.10 | 197.62 | - |
| Jan 6, 2025 | 199.40 | 199.40 | 199.40 | 199.40 | 197.91 | - |
| Jan 3, 2025 | 199.55 | 199.55 | 199.55 | 199.55 | 198.06 | - |
| Jan 2, 2025 | 201.40 | 202.60 | 200.40 | 200.40 | 198.91 | 3 |
| Dec 30, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.11 | - |
| Dec 27, 2024 | 202.50 | 202.50 | 201.40 | 201.40 | 199.90 | - |
| Dec 23, 2024 | 203.60 | 203.60 | 202.20 | 202.20 | 200.69 | - |
| Dec 20, 2024 | 199.35 | 202.70 | 199.35 | 202.70 | 201.19 | - |
| Dec 19, 2024 | 202.50 | 202.80 | 202.50 | 202.80 | 201.29 | - |
| Dec 18, 2024 | 210.30 | 210.30 | 204.70 | 204.70 | 203.17 | - |
| Dec 17, 2024 | 211.20 | 211.20 | 211.10 | 211.10 | 209.53 | - |
| Dec 16, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 209.13 | - |
| Dec 13, 2024 | 214.40 | 214.40 | 211.80 | 211.80 | 210.22 | - |
| Dec 12, 2024 | 214.90 | 214.90 | 214.30 | 214.30 | 212.70 | - |
| Dec 11, 2024 | 215.80 | 217.10 | 215.80 | 217.10 | 215.48 | - |
| Dec 10, 2024 | 215.80 | 215.80 | 215.60 | 215.60 | 213.99 | - |
| Dec 9, 2024 | 219.40 | 219.40 | 216.20 | 216.80 | 215.18 | 51 |
| Dec 6, 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 212.50 | - |
| Dec 5, 2024 | 214.20 | 215.30 | 214.20 | 215.30 | 213.70 | - |
| Dec 4, 2024 | 218.40 | 218.40 | 215.90 | 215.90 | 214.29 | - |
| Dec 3, 2024 | 219.00 | 219.70 | 219.00 | 219.70 | 218.06 | - |
| Dec 2, 2024 | 217.40 | 219.60 | 217.40 | 219.50 | 217.86 | - |
| Nov 29, 2024 | 217.90 | 217.90 | 217.50 | 217.50 | 215.88 | - |
| Nov 28, 2024 | 218.30 | 218.30 | 217.70 | 217.70 | 216.08 | - |
| Nov 27, 2024 | 218.70 | 221.60 | 217.80 | 217.80 | 216.18 | 11 |
| Nov 26, 2024 | 223.50 | 223.50 | 221.80 | 221.90 | 220.25 | - |
| Nov 25, 2024 | 221.70 | 221.70 | 221.70 | 221.70 | 220.05 | - |
| Nov 22, 2024 | 215.10 | 222.80 | 215.10 | 222.80 | 221.14 | - |
| Nov 21, 2024 | 209.50 | 216.30 | 209.50 | 216.20 | 214.59 | - |
| Nov 20, 2024 | 210.40 | 210.90 | 210.40 | 210.90 | 209.33 | - |
| Nov 19, 2024 | 212.80 | 212.80 | 212.20 | 212.20 | 210.62 | - |
| Nov 18, 2024 | 216.10 | 216.10 | 216.10 | 216.10 | 214.49 | 5 |
| Nov 15, 2024 | 213.60 | 218.00 | 213.60 | 216.80 | 215.18 | 30 |
| Nov 14, 2024 | 217.00 | 218.20 | 217.00 | 218.20 | 216.57 | - |
| Nov 13, 2024 | 212.70 | 217.60 | 212.70 | 217.60 | 215.98 | - |
| Nov 12, 2024 | 213.90 | 214.20 | 213.90 | 214.20 | 212.60 | - |
| Nov 11, 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 211.12 | - |
| Nov 8, 2024 | 210.90 | 213.20 | 210.90 | 213.20 | 211.61 | 222 |
| Nov 7, 2024 | 217.30 | 217.30 | 211.70 | 211.70 | 210.12 | - |
| Nov 6, 2024 | 210.80 | 210.80 | 210.80 | 210.80 | 209.23 | - |
| Nov 5, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.51 | - |
| Nov 4, 2024 | 196.95 | 200.40 | 196.95 | 200.40 | 198.91 | - |
| Nov 1, 2024 | 195.95 | 197.00 | 195.95 | 197.00 | 195.53 | - |
| Oct 31, 2024 | 197.30 | 197.30 | 196.65 | 196.65 | 195.18 | - |
| Oct 30, 2024 | 188.05 | 200.90 | 188.05 | 200.90 | 199.40 | 25 |
| Oct 29, 2024 | 188.05 | 188.05 | 187.95 | 187.95 | 186.55 | - |
| Oct 28, 2024 | 188.05 | 190.15 | 188.05 | 189.55 | 188.14 | 100 |
| Oct 25, 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 186.65 | - |
| Oct 24, 2024 | 190.25 | 190.25 | 187.90 | 187.90 | 186.50 | - |
| Oct 23, 2024 | 190.95 | 190.95 | 189.85 | 189.85 | 188.44 | 35 |
| Oct 22, 2024 | 191.35 | 193.20 | 191.35 | 192.35 | 190.92 | 35 |
| Oct 21, 2024 | 191.95 | 192.65 | 191.95 | 192.65 | 191.21 | - |
| Oct 18, 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 191.26 | - |
| Oct 17, 2024 | 193.25 | 193.25 | 193.10 | 193.10 | 191.66 | - |
| Oct 16, 2024 | 193.00 | 193.35 | 193.00 | 193.35 | 191.91 | - |
| Oct 15, 2024 | 194.15 | 194.15 | 193.95 | 193.95 | 192.50 | - |
| Oct 14, 2024 | 191.80 | 193.95 | 191.80 | 193.95 | 192.50 | - |
| Oct 11, 2024 | 0.603888 Dividend | |||||
| Oct 11, 2024 | 190.25 | 190.85 | 190.25 | 190.85 | 189.43 | 15 |
| Oct 10, 2024 | 188.20 | 190.05 | 188.20 | 190.05 | 187.95 | - |
| Oct 9, 2024 | 188.05 | 189.85 | 188.05 | 189.85 | 187.75 | - |
| Oct 8, 2024 | 188.30 | 189.70 | 188.30 | 189.70 | 187.60 | - |
| Oct 7, 2024 | 190.40 | 190.40 | 189.90 | 189.90 | 187.80 | - |
| Oct 4, 2024 | 190.25 | 190.25 | 190.25 | 190.25 | 188.15 | - |
| Oct 3, 2024 | 188.95 | 189.95 | 188.95 | 189.95 | 187.85 | - |
| Oct 2, 2024 | 190.00 | 191.00 | 190.00 | 191.00 | 188.89 | - |
| Oct 1, 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 189.14 | - |
| Sep 30, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 188.84 | - |
| Sep 27, 2024 | 189.75 | 191.15 | 189.75 | 191.15 | 189.04 | - |
| Sep 26, 2024 | 188.35 | 190.75 | 188.35 | 190.75 | 188.64 | - |
| Sep 25, 2024 | 187.60 | 187.75 | 187.60 | 187.75 | 185.67 | - |
| Sep 24, 2024 | 187.80 | 189.25 | 187.80 | 189.25 | 187.16 | - |
| Sep 23, 2024 | 185.70 | 189.55 | 185.70 | 189.55 | 187.45 | 5 |
| Sep 20, 2024 | 186.55 | 188.10 | 186.55 | 188.10 | 186.02 | - |
| Sep 19, 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 183.80 | - |
| Sep 18, 2024 | 183.00 | 183.00 | 182.75 | 182.75 | 180.73 | 30 |
| Sep 17, 2024 | 181.10 | 183.60 | 181.10 | 183.60 | 181.57 | - |
| Sep 16, 2024 | 178.30 | 181.80 | 178.30 | 181.80 | 179.79 | - |
| Sep 13, 2024 | 177.45 | 179.80 | 177.45 | 179.80 | 177.81 | - |
| Sep 12, 2024 | 178.20 | 178.20 | 176.00 | 176.00 | 174.05 | 80 |
| Sep 11, 2024 | 176.85 | 177.25 | 176.85 | 177.25 | 175.29 | - |
| Sep 10, 2024 | 177.05 | 178.45 | 177.05 | 178.45 | 176.48 | - |
| Sep 9, 2024 | 176.35 | 176.35 | 176.35 | 176.35 | 174.40 | - |
| Sep 6, 2024 | 174.05 | 175.50 | 174.05 | 175.50 | 173.56 | - |
| Sep 5, 2024 | 179.30 | 179.30 | 176.65 | 176.65 | 174.70 | - |
| Sep 4, 2024 | 182.50 | 182.50 | 180.55 | 180.55 | 178.55 | 85 |
| Sep 3, 2024 | 186.25 | 186.25 | 183.50 | 183.50 | 181.47 | - |
| Sep 2, 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 182.26 | - |
| Aug 30, 2024 | 184.50 | 185.90 | 184.50 | 185.90 | 183.84 | - |
| Aug 29, 2024 | 180.70 | 185.75 | 180.70 | 183.80 | 181.77 | 153 |
| Aug 28, 2024 | 181.05 | 184.05 | 181.05 | 182.15 | 180.14 | 20 |
| Aug 27, 2024 | 181.25 | 181.55 | 181.25 | 181.55 | 179.54 | - |
| Aug 26, 2024 | 181.15 | 181.15 | 181.15 | 181.15 | 179.15 | - |
| Aug 23, 2024 | 178.85 | 181.25 | 178.85 | 181.25 | 179.25 | - |
| Aug 22, 2024 | 179.35 | 179.35 | 179.05 | 179.05 | 177.07 | - |
| Aug 21, 2024 | 177.60 | 179.90 | 177.60 | 179.90 | 177.91 | - |
| Aug 20, 2024 | 179.00 | 179.00 | 177.70 | 177.70 | 175.74 | - |
| Aug 19, 2024 | 176.40 | 179.05 | 176.40 | 179.05 | 177.07 | - |
| Aug 16, 2024 | 176.95 | 178.15 | 176.95 | 178.15 | 176.18 | - |
| Aug 15, 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 173.02 | - |
| Aug 14, 2024 | 175.55 | 175.55 | 174.55 | 174.55 | 172.62 | - |
| Aug 13, 2024 | 174.95 | 174.95 | 174.95 | 174.95 | 173.02 | - |
| Aug 12, 2024 | 176.90 | 176.90 | 174.90 | 174.90 | 172.97 | 45 |
| Aug 9, 2024 | 177.25 | 177.50 | 177.25 | 177.50 | 175.54 | - |
| Aug 8, 2024 | 173.25 | 173.25 | 173.25 | 173.25 | 171.33 | - |
| Aug 7, 2024 | 175.90 | 175.90 | 175.35 | 175.35 | 173.41 | - |
| Aug 6, 2024 | 176.85 | 176.85 | 175.90 | 175.90 | 173.96 | - |
| Aug 5, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 165.95 | - |
| Aug 2, 2024 | 176.80 | 176.80 | 176.80 | 176.80 | 174.85 | - |
| Aug 1, 2024 | 190.00 | 190.00 | 181.40 | 181.40 | 179.39 | - |
| Jul 31, 2024 | 193.70 | 193.70 | 192.60 | 192.60 | 190.47 | - |
| Jul 30, 2024 | 189.65 | 192.35 | 189.65 | 192.35 | 190.22 | - |
| Jul 29, 2024 | 191.05 | 191.05 | 190.75 | 190.75 | 188.64 | - |
| Jul 26, 2024 | 186.95 | 190.05 | 186.95 | 190.05 | 187.95 | 30 |
| Jul 25, 2024 | 181.30 | 186.95 | 181.30 | 186.95 | 184.88 | - |
| Jul 24, 2024 | 185.55 | 185.55 | 182.95 | 182.95 | 180.93 | - |
| Jul 23, 2024 | 186.65 | 187.90 | 186.65 | 187.90 | 185.82 | - |
| Jul 22, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 186.52 | 50 |
| Jul 19, 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 185.33 | - |
| Jul 18, 2024 | 191.95 | 195.05 | 189.55 | 189.55 | 187.45 | 3 |
| Jul 17, 2024 | 189.35 | 193.25 | 189.35 | 192.20 | 190.08 | 4 |
| Jul 16, 2024 | 188.25 | 192.45 | 188.25 | 192.45 | 190.32 | - |
| Jul 15, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 185.38 | - |
| Jul 12, 2024 | 0.603888 Dividend | |||||
| Jul 12, 2024 | 184.85 | 188.25 | 184.85 | 188.25 | 186.17 | - |
| Jul 11, 2024 | 181.50 | 186.90 | 181.50 | 186.90 | 184.15 | - |
| Jul 10, 2024 | 179.20 | 182.90 | 179.20 | 182.90 | 180.21 | - |
| Jul 9, 2024 | 179.70 | 179.90 | 179.70 | 179.90 | 177.25 | - |
| Jul 8, 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 175.63 | - |
| Jul 5, 2024 | 180.10 | 180.10 | 178.60 | 178.60 | 175.97 | - |
| Jul 4, 2024 | 180.10 | 180.10 | 179.55 | 179.55 | 176.91 | - |
| Jul 3, 2024 | 181.45 | 181.45 | 180.45 | 180.45 | 177.80 | - |
| Jul 2, 2024 | 180.95 | 181.95 | 180.95 | 181.95 | 179.27 | - |
| Jul 1, 2024 | 187.20 | 187.20 | 183.10 | 183.10 | 180.41 | 24 |
| Jun 28, 2024 | 186.45 | 186.95 | 186.45 | 186.95 | 184.20 | - |
| Jun 27, 2024 | 184.95 | 185.85 | 184.95 | 185.85 | 183.12 | - |
| Jun 26, 2024 | 186.45 | 187.65 | 185.85 | 185.85 | 183.12 | 135 |
| Jun 25, 2024 | 189.05 | 189.05 | 186.30 | 186.30 | 183.56 | - |
| Jun 24, 2024 | 188.10 | 190.30 | 188.10 | 190.30 | 187.50 | - |
| Jun 21, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 185.93 | - |
| Jun 20, 2024 | 189.95 | 189.95 | 188.35 | 188.35 | 185.58 | - |
| Jun 19, 2024 | 187.40 | 187.80 | 187.40 | 187.80 | 185.04 | - |
| Jun 18, 2024 | 185.30 | 187.30 | 185.30 | 187.30 | 184.55 | - |
| Jun 17, 2024 | 182.20 | 185.75 | 182.20 | 185.75 | 183.02 | 49 |
| Jun 14, 2024 | 188.00 | 188.00 | 184.20 | 184.20 | 181.49 | - |
| Jun 13, 2024 | 190.50 | 191.85 | 190.50 | 191.85 | 189.03 | 97 |
| Jun 12, 2024 | 188.40 | 190.15 | 188.40 | 190.15 | 187.35 | - |
| Jun 11, 2024 | 186.95 | 190.05 | 186.95 | 188.50 | 185.73 | 56 |
| Jun 10, 2024 | 186.95 | 188.65 | 186.95 | 188.65 | 185.88 | 75 |
Related Tickers
32ID.L Renold PLC
107.00
0.00%
NMAN.ST Nederman Holding AB (publ)
185.60
-2.11%
GTLS-PB Chart Industries, Inc.
55.33
-2.07%
GMMPFAUDLR.NS GMM Pfaudler Limited
1,137.50
+0.21%
RNO.L Renold plc
72.01
+0.01%
THR Thermon Group Holdings, Inc.
27.75
-0.39%
HI Hillenbrand, Inc.
21.96
+2.52%
ATS ATS Corporation
30.81
+0.95%