Tel Aviv - Delayed Quote ILA
I.E.S Holdings Ltd (IES.TA)
21,720.00
+140.00
+(0.65%)
At close: 5:24:52 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 29, 2025 | 21,580.00 | 21,910.00 | 21,670.00 | 21,720.00 | 21,720.00 | 1,008 |
| Apr 28, 2025 | 22,100.00 | 22,140.00 | 21,470.00 | 21,580.00 | 21,580.00 | 1,710 |
| Apr 27, 2025 | 21,740.00 | 22,370.00 | 21,740.00 | 22,100.00 | 22,100.00 | 672 |
| Apr 24, 2025 | 22,190.00 | 22,300.00 | 21,520.00 | 21,740.00 | 21,740.00 | 4,864 |
| Apr 23, 2025 | 21,610.00 | 22,500.00 | 22,150.00 | 22,190.00 | 22,190.00 | 1,818 |
| Apr 22, 2025 | 21,410.00 | 21,880.00 | 21,410.00 | 21,610.00 | 21,610.00 | 1,377 |
| Apr 21, 2025 | 21,590.00 | 22,360.00 | 21,260.00 | 21,410.00 | 21,410.00 | 780 |
| Apr 20, 2025 | 21,680.00 | 21,680.00 | 21,440.00 | 21,590.00 | 21,590.00 | 1,132 |
| Apr 17, 2025 | 21,600.00 | 21,820.00 | 21,350.00 | 21,680.00 | 21,680.00 | 1,819 |
| Apr 16, 2025 | 21,280.00 | 21,760.00 | 21,310.00 | 21,600.00 | 21,600.00 | 535 |
| Apr 15, 2025 | 21,280.00 | 21,540.00 | 21,140.00 | 21,280.00 | 21,280.00 | 928 |
| Apr 14, 2025 | 21,370.00 | 21,870.00 | 21,050.00 | 21,280.00 | 21,280.00 | 1,442 |
| Apr 10, 2025 | 20,490.00 | 21,880.00 | 20,490.00 | 21,370.00 | 21,370.00 | 1,522 |
| Apr 9, 2025 | 21,040.00 | 21,600.00 | 20,450.00 | 20,490.00 | 20,490.00 | 829 |
| Apr 8, 2025 | 20,900.00 | 22,000.00 | 20,900.00 | 21,040.00 | 21,040.00 | 1,152 |
| Apr 7, 2025 | 21,490.00 | 21,490.00 | 20,540.00 | 20,900.00 | 20,900.00 | 1,949 |
| Apr 6, 2025 | 22,360.00 | 22,370.00 | 21,460.00 | 21,490.00 | 21,490.00 | 1,685 |
| Apr 3, 2025 | 22,630.00 | 22,630.00 | 22,030.00 | 22,360.00 | 22,360.00 | 847 |
| Apr 2, 2025 | 22,140.00 | 23,000.00 | 22,210.00 | 22,630.00 | 22,630.00 | 771 |
| Apr 1, 2025 | 22,480.00 | 22,480.00 | 21,980.00 | 22,140.00 | 22,140.00 | 648 |
| Mar 31, 2025 | 22,190.00 | 22,110.00 | 21,500.00 | 21,870.00 | 21,870.00 | 1,904 |
| Mar 30, 2025 | 21,240.00 | 22,620.00 | 21,240.00 | 22,190.00 | 22,190.00 | 472 |
| Mar 27, 2025 | 21,530.00 | 23,440.00 | 21,550.00 | 21,740.00 | 21,740.00 | 642 |
| Mar 26, 2025 | 21,570.00 | 21,740.00 | 21,420.00 | 21,530.00 | 21,530.00 | 1,191 |
| Mar 25, 2025 | 21,750.00 | 22,480.00 | 21,570.00 | 21,570.00 | 21,570.00 | 1,372 |
| Mar 24, 2025 | 21,700.00 | 22,000.00 | 21,410.00 | 21,750.00 | 21,750.00 | 999 |
| Mar 23, 2025 | 22,620.00 | 22,620.00 | 21,600.00 | 21,700.00 | 21,700.00 | 1,225 |
| Mar 20, 2025 | 22,630.00 | 23,390.00 | 22,590.00 | 22,620.00 | 22,620.00 | 1,739 |
| Mar 19, 2025 | 22,760.00 | 22,800.00 | 22,560.00 | 22,630.00 | 22,630.00 | 532 |
| Mar 18, 2025 | 22,930.00 | 23,010.00 | 22,710.00 | 22,760.00 | 22,760.00 | 802 |
| Mar 17, 2025 | 23,250.00 | 23,180.00 | 22,900.00 | 22,930.00 | 22,930.00 | 1,822 |
| Mar 16, 2025 | 23,360.00 | 23,360.00 | 22,910.00 | 23,250.00 | 23,250.00 | 569 |
| Mar 13, 2025 | 23,180.00 | 24,000.00 | 23,180.00 | 23,360.00 | 23,360.00 | 962 |
| Mar 12, 2025 | 23,180.00 | 23,540.00 | 22,930.00 | 23,180.00 | 23,180.00 | 1,689 |
| Mar 11, 2025 | 23,410.00 | 24,020.00 | 22,850.00 | 23,180.00 | 23,180.00 | 1,884 |
| Mar 10, 2025 | 23,650.00 | 23,690.00 | 23,240.00 | 23,410.00 | 23,410.00 | 756 |
| Mar 9, 2025 | 23,040.00 | 24,390.00 | 23,520.00 | 23,650.00 | 23,650.00 | 356 |
| Mar 6, 2025 | 23,260.00 | 23,600.00 | 23,000.00 | 23,040.00 | 23,040.00 | 1,032 |
| Mar 5, 2025 | 23,180.00 | 23,460.00 | 23,130.00 | 23,260.00 | 23,260.00 | 985 |
| Mar 4, 2025 | 23,940.00 | 24,020.00 | 23,060.00 | 23,180.00 | 23,180.00 | 1,668 |
| Mar 3, 2025 | 24,040.00 | 24,120.00 | 23,910.00 | 23,940.00 | 23,940.00 | 812 |
| Mar 2, 2025 | 23,970.00 | 24,100.00 | 23,970.00 | 24,040.00 | 24,040.00 | 266 |
| Feb 27, 2025 | 23,530.00 | 24,240.00 | 23,420.00 | 23,970.00 | 23,970.00 | 858 |
| Feb 26, 2025 | 23,730.00 | 23,800.00 | 23,360.00 | 23,530.00 | 23,530.00 | 634 |
| Feb 25, 2025 | 23,940.00 | 24,000.00 | 23,360.00 | 23,490.00 | 23,490.00 | 1,368 |
| Feb 24, 2025 | 24,250.00 | 24,870.00 | 23,730.00 | 23,940.00 | 23,940.00 | 807 |
| Feb 23, 2025 | 24,090.00 | 24,400.00 | 23,630.00 | 24,250.00 | 24,250.00 | 326 |
| Feb 20, 2025 | 24,260.00 | 24,370.00 | 24,020.00 | 24,090.00 | 24,090.00 | 1,477 |
| Feb 19, 2025 | 24,540.00 | 24,670.00 | 24,050.00 | 24,260.00 | 24,260.00 | 1,267 |
| Feb 18, 2025 | 24,370.00 | 24,700.00 | 24,310.00 | 24,540.00 | 24,540.00 | 1,250 |
| Feb 17, 2025 | 24,430.00 | 24,580.00 | 24,140.00 | 24,370.00 | 24,370.00 | 1,484 |
| Feb 16, 2025 | 23,580.00 | 24,430.00 | 23,110.00 | 24,430.00 | 24,430.00 | 1,512 |
| Feb 13, 2025 | 23,550.00 | 23,900.00 | 23,550.00 | 23,580.00 | 23,580.00 | 1,318 |
| Feb 12, 2025 | 23,980.00 | 23,960.00 | 23,440.00 | 23,550.00 | 23,550.00 | 1,898 |
| Feb 11, 2025 | 24,280.00 | 24,280.00 | 23,820.00 | 23,980.00 | 23,980.00 | 938 |
| Feb 10, 2025 | 24,260.00 | 24,460.00 | 23,960.00 | 24,280.00 | 24,280.00 | 4,535 |
| Feb 9, 2025 | 24,010.00 | 24,090.00 | 23,620.00 | 23,950.00 | 23,950.00 | 1,211 |
| Feb 6, 2025 | 25,100.00 | 25,140.00 | 24,010.00 | 24,010.00 | 24,010.00 | 18,946 |
| Feb 5, 2025 | 24,780.00 | 25,080.00 | 24,720.00 | 24,890.00 | 24,890.00 | 4,265 |
| Feb 4, 2025 | 24,970.00 | 25,200.00 | 24,640.00 | 24,780.00 | 24,780.00 | 1,472 |
| Feb 3, 2025 | 25,110.00 | 25,110.00 | 24,700.00 | 24,970.00 | 24,970.00 | 966 |
| Feb 2, 2025 | 24,910.00 | 25,150.00 | 24,820.00 | 25,110.00 | 25,110.00 | 607 |
| Jan 30, 2025 | 24,890.00 | 25,150.00 | 24,590.00 | 24,910.00 | 24,910.00 | 1,202 |
| Jan 29, 2025 | 24,730.00 | 25,150.00 | 24,450.00 | 24,890.00 | 24,890.00 | 1,768 |
| Jan 28, 2025 | 25,030.00 | 25,140.00 | 24,470.00 | 24,730.00 | 24,730.00 | 1,558 |
| Jan 27, 2025 | 25,460.00 | 25,470.00 | 24,980.00 | 25,030.00 | 25,030.00 | 4,853 |
| Jan 26, 2025 | 25,650.00 | 25,800.00 | 25,470.00 | 25,610.00 | 25,610.00 | 798 |
| Jan 23, 2025 | 26,160.00 | 26,420.00 | 25,420.00 | 25,650.00 | 25,650.00 | 6,075 |
| Jan 22, 2025 | 26,420.00 | 26,990.00 | 25,800.00 | 26,420.00 | 26,420.00 | 1,587 |
| Jan 21, 2025 | 26,520.00 | 26,830.00 | 26,180.00 | 26,420.00 | 26,420.00 | 921 |
| Jan 20, 2025 | 26,830.00 | 26,840.00 | 26,390.00 | 26,520.00 | 26,520.00 | 1,846 |
| Jan 19, 2025 | 26,360.00 | 27,000.00 | 26,360.00 | 26,830.00 | 26,830.00 | 1,561 |
| Jan 16, 2025 | 26,350.00 | 26,390.00 | 26,070.00 | 26,390.00 | 26,390.00 | 1,977 |
| Jan 15, 2025 | 25,790.00 | 26,270.00 | 25,460.00 | 26,230.00 | 26,230.00 | 1,582 |
| Jan 14, 2025 | 25,710.00 | 26,230.00 | 25,390.00 | 25,790.00 | 25,790.00 | 1,342 |
| Jan 13, 2025 | 25,360.00 | 25,700.00 | 25,280.00 | 25,600.00 | 25,600.00 | 3,330 |
| Jan 12, 2025 | 25,380.00 | 25,710.00 | 24,740.00 | 25,360.00 | 25,360.00 | 627 |
| Jan 9, 2025 | 24,800.00 | 25,570.00 | 24,510.00 | 25,380.00 | 25,380.00 | 2,002 |
| Jan 8, 2025 | 25,570.00 | 25,570.00 | 24,500.00 | 24,800.00 | 24,800.00 | 3,624 |
| Jan 7, 2025 | 26,140.00 | 26,190.00 | 25,530.00 | 25,570.00 | 25,570.00 | 1,981 |
| Jan 6, 2025 | 26,150.00 | 26,290.00 | 26,000.00 | 26,140.00 | 26,140.00 | 2,090 |
| Jan 5, 2025 | 25,700.00 | 26,310.00 | 25,740.00 | 26,150.00 | 26,150.00 | 1,391 |
| Jan 2, 2025 | 26,010.00 | 26,010.00 | 25,630.00 | 25,700.00 | 25,700.00 | 1,984 |
| Jan 1, 2025 | 25,760.00 | 26,290.00 | 25,660.00 | 26,010.00 | 26,010.00 | 2,600 |
| Dec 31, 2024 | 25,430.00 | 25,820.00 | 25,430.00 | 25,760.00 | 25,760.00 | 3,245 |
| Dec 30, 2024 | 25,390.00 | 25,450.00 | 25,090.00 | 25,430.00 | 25,430.00 | 2,286 |
| Dec 29, 2024 | 25,000.00 | 25,400.00 | 24,300.00 | 25,390.00 | 25,390.00 | 2,784 |
| Dec 26, 2024 | 25,110.00 | 25,030.00 | 24,000.00 | 25,000.00 | 25,000.00 | 5,446 |
| Dec 25, 2024 | 25,310.00 | 25,500.00 | 25,060.00 | 25,110.00 | 25,110.00 | 2,241 |
| Dec 24, 2024 | 25,010.00 | 25,440.00 | 24,670.00 | 25,310.00 | 25,310.00 | 1,897 |
| Dec 23, 2024 | 24,850.00 | 25,040.00 | 24,750.00 | 25,010.00 | 25,010.00 | 3,293 |
| Dec 22, 2024 | 24,440.00 | 24,930.00 | 24,430.00 | 24,850.00 | 24,850.00 | 1,065 |
| Dec 19, 2024 | 24,540.00 | 24,600.00 | 24,080.00 | 24,440.00 | 24,440.00 | 2,977 |
| Dec 18, 2024 | 25,080.00 | 25,080.00 | 24,310.00 | 24,540.00 | 24,540.00 | 10,773 |
| Dec 17, 2024 | 24,940.00 | 25,070.00 | 24,190.00 | 24,940.00 | 24,940.00 | 8,160 |
| Dec 16, 2024 | 25,080.00 | 25,170.00 | 24,430.00 | 24,940.00 | 24,940.00 | 7,487 |
| Dec 15, 2024 | 25,290.00 | 25,280.00 | 24,300.00 | 25,080.00 | 25,080.00 | 1,673 |
| Dec 12, 2024 | 25,590.00 | 25,590.00 | 25,010.00 | 25,290.00 | 25,290.00 | 4,190 |
| Dec 11, 2024 | 24,760.00 | 25,590.00 | 24,660.00 | 25,590.00 | 25,590.00 | 3,712 |
| Dec 10, 2024 | 24,740.00 | 25,180.00 | 24,340.00 | 24,760.00 | 24,760.00 | 2,731 |
| Dec 9, 2024 | 24,280.00 | 24,940.00 | 23,800.00 | 24,740.00 | 24,740.00 | 3,577 |
| Dec 8, 2024 | 23,880.00 | 24,500.00 | 23,590.00 | 24,280.00 | 24,280.00 | 4,162 |
| Dec 5, 2024 | 23,050.00 | 23,760.00 | 23,040.00 | 23,660.00 | 23,660.00 | 1,370 |
| Dec 4, 2024 | 22,970.00 | 23,200.00 | 22,700.00 | 23,150.00 | 23,150.00 | 2,494 |
| Dec 3, 2024 | 22,970.00 | 23,000.00 | 22,480.00 | 22,970.00 | 22,970.00 | 3,950 |
| Dec 2, 2024 | 23,370.00 | 23,440.00 | 22,780.00 | 22,970.00 | 22,970.00 | 3,298 |
| Dec 1, 2024 | 23,490.00 | 23,880.00 | 23,090.00 | 23,370.00 | 23,370.00 | 2,160 |
| Nov 28, 2024 | 23,850.00 | 23,850.00 | 23,220.00 | 23,490.00 | 23,490.00 | 1,267 |
| Nov 27, 2024 | 23,550.00 | 23,780.00 | 23,540.00 | 23,780.00 | 23,780.00 | 5,569 |
| Nov 26, 2024 | 23,720.00 | 23,880.00 | 23,340.00 | 23,550.00 | 23,550.00 | 2,584 |
| Nov 25, 2024 | 23,580.00 | 23,880.00 | 23,320.00 | 23,720.00 | 23,720.00 | 2,305 |
| Nov 24, 2024 | 23,310.00 | 23,700.00 | 23,310.00 | 23,580.00 | 23,580.00 | 2,255 |
| Nov 21, 2024 | 23,210.00 | 23,420.00 | 23,000.00 | 23,310.00 | 23,310.00 | 1,971 |
| Nov 20, 2024 | 23,180.00 | 23,440.00 | 23,100.00 | 23,210.00 | 23,210.00 | 3,585 |
| Nov 19, 2024 | 23,130.00 | 23,210.00 | 22,910.00 | 23,180.00 | 23,180.00 | 4,033 |
| Nov 18, 2024 | 22,920.00 | 23,540.00 | 22,880.00 | 23,130.00 | 23,130.00 | 5,070 |
| Nov 17, 2024 | 22,490.00 | 22,990.00 | 22,310.00 | 22,920.00 | 22,920.00 | 3,609 |
| Nov 14, 2024 | 22,000.00 | 22,780.00 | 21,890.00 | 22,490.00 | 22,490.00 | 2,734 |
| Nov 13, 2024 | 22,060.00 | 22,060.00 | 21,730.00 | 22,000.00 | 22,000.00 | 3,910 |
| Nov 12, 2024 | 22,110.00 | 22,220.00 | 21,850.00 | 22,060.00 | 22,060.00 | 6,145 |
| Nov 11, 2024 | 21,780.00 | 22,410.00 | 21,780.00 | 22,110.00 | 22,110.00 | 7,723 |
| Nov 10, 2024 | 21,470.00 | 21,900.00 | 21,470.00 | 21,780.00 | 21,780.00 | 17,480 |
| Nov 7, 2024 | 20,450.00 | 21,470.00 | 20,150.00 | 21,470.00 | 21,470.00 | 221,580 |
| Nov 6, 2024 | 20,180.00 | 20,990.00 | 20,180.00 | 20,450.00 | 20,450.00 | 13,867 |
| Nov 5, 2024 | 19,700.00 | 20,020.00 | 19,700.00 | 20,020.00 | 20,020.00 | 14,584 |
| Nov 4, 2024 | 19,710.00 | 19,960.00 | 19,710.00 | 19,760.00 | 19,760.00 | 4,881 |
| Nov 3, 2024 | 19,890.00 | 19,890.00 | 19,520.00 | 19,710.00 | 19,710.00 | 6,904 |
| Oct 31, 2024 | 20,210.00 | 20,130.00 | 19,800.00 | 19,890.00 | 19,890.00 | 23,710 |
| Oct 30, 2024 | 19,850.00 | 20,290.00 | 19,850.00 | 20,210.00 | 20,210.00 | 6,292 |
| Oct 29, 2024 | 19,580.00 | 19,970.00 | 19,580.00 | 19,920.00 | 19,920.00 | 4,721 |
| Oct 28, 2024 | 19,210.00 | 19,670.00 | 19,140.00 | 19,580.00 | 19,580.00 | 5,886 |
| Oct 27, 2024 | 18,880.00 | 19,310.00 | 18,880.00 | 19,210.00 | 19,210.00 | 10,189 |
| Oct 22, 2024 | 19,400.00 | 19,400.00 | 18,840.00 | 18,880.00 | 18,880.00 | 1,586 |
| Oct 21, 2024 | 19,190.00 | 19,200.00 | 18,850.00 | 19,060.00 | 19,060.00 | 3,455 |
| Oct 20, 2024 | 19,190.00 | 19,370.00 | 18,900.00 | 19,190.00 | 19,190.00 | 2,057 |
| Oct 15, 2024 | 18,580.00 | 19,190.00 | 18,550.00 | 18,700.00 | 18,700.00 | 5,102 |
| Oct 14, 2024 | 18,780.00 | 19,190.00 | 18,560.00 | 18,580.00 | 18,580.00 | 3,820 |
| Oct 13, 2024 | 19,050.00 | 19,640.00 | 18,630.00 | 18,780.00 | 18,780.00 | 2,266 |
| Oct 10, 2024 | 19,570.00 | 19,800.00 | 18,860.00 | 19,050.00 | 19,050.00 | 9,696 |
| Oct 9, 2024 | 19,940.00 | 20,070.00 | 19,520.00 | 19,570.00 | 19,570.00 | 3,948 |
| Oct 8, 2024 | 20,230.00 | 20,280.00 | 19,810.00 | 19,940.00 | 19,940.00 | 2,689 |
| Oct 7, 2024 | 20,260.00 | 20,760.00 | 20,020.00 | 20,230.00 | 20,230.00 | 5,812 |
| Oct 6, 2024 | 19,750.00 | 20,390.00 | 19,750.00 | 20,260.00 | 20,260.00 | 1,558 |
| Oct 1, 2024 | 20,160.00 | 20,930.00 | 19,750.00 | 20,050.00 | 20,050.00 | 4,233 |
| Sep 30, 2024 | 20,130.00 | 20,350.00 | 19,860.00 | 20,160.00 | 20,160.00 | 2,997 |
| Sep 29, 2024 | 19,990.00 | 20,360.00 | 19,990.00 | 20,130.00 | 20,130.00 | 1,358 |
| Sep 26, 2024 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | - |
| Sep 25, 2024 | 19,880.00 | 20,080.00 | 19,440.00 | 19,750.00 | 19,750.00 | 1,811 |
| Sep 24, 2024 | 19,030.00 | 19,910.00 | 19,030.00 | 19,880.00 | 19,880.00 | 3,345 |
| Sep 23, 2024 | 19,200.00 | 19,360.00 | 18,990.00 | 19,030.00 | 19,030.00 | 2,055 |
| Sep 22, 2024 | 19,110.00 | 19,800.00 | 18,810.00 | 19,190.00 | 19,190.00 | 1,609 |
| Sep 19, 2024 | 19,320.00 | 20,010.00 | 19,110.00 | 19,110.00 | 19,110.00 | 13,967 |
| Sep 18, 2024 | 19,570.00 | 20,330.00 | 19,460.00 | 19,560.00 | 19,560.00 | 28,199 |
| Sep 17, 2024 | 20,140.00 | 20,290.00 | 19,160.00 | 19,570.00 | 19,570.00 | 4,141 |
| Sep 16, 2024 | 20,830.00 | 20,980.00 | 20,010.00 | 20,140.00 | 20,140.00 | 2,336 |
| Sep 15, 2024 | 20,690.00 | 21,350.00 | 20,690.00 | 20,830.00 | 20,830.00 | 689 |
| Sep 12, 2024 | 20,190.00 | 20,800.00 | 20,030.00 | 20,690.00 | 20,690.00 | 1,750 |
| Sep 11, 2024 | 20,210.00 | 20,440.00 | 20,050.00 | 20,190.00 | 20,190.00 | 730 |
| Sep 10, 2024 | 20,090.00 | 20,500.00 | 19,920.00 | 20,210.00 | 20,210.00 | 1,105 |
| Sep 9, 2024 | 20,440.00 | 20,520.00 | 19,960.00 | 20,090.00 | 20,090.00 | 1,264 |
| Sep 8, 2024 | 20,780.00 | 20,980.00 | 20,370.00 | 20,440.00 | 20,440.00 | 881 |
| Sep 5, 2024 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | - |
| Sep 4, 2024 | 20,440.00 | 20,760.00 | 20,260.00 | 20,340.00 | 20,340.00 | 16,171 |
| Sep 3, 2024 | 20,620.00 | 20,700.00 | 20,420.00 | 20,440.00 | 20,440.00 | 1,715 |
| Sep 2, 2024 | 20,780.00 | 20,830.00 | 20,530.00 | 20,620.00 | 20,620.00 | 14,401 |
| Sep 1, 2024 | 20,820.00 | 21,350.00 | 20,780.00 | 20,780.00 | 20,780.00 | 967 |
| Aug 29, 2024 | 20,640.00 | 20,890.00 | 20,640.00 | 20,820.00 | 20,820.00 | 1,116 |
| Aug 28, 2024 | 20,510.00 | 20,890.00 | 20,280.00 | 20,640.00 | 20,640.00 | 1,984 |
| Aug 27, 2024 | 20,770.00 | 20,920.00 | 20,300.00 | 20,510.00 | 20,510.00 | 1,422 |
| Aug 26, 2024 | 21,010.00 | 21,450.00 | 20,580.00 | 20,770.00 | 20,770.00 | 2,753 |
| Aug 25, 2024 | 20,610.00 | 21,490.00 | 20,960.00 | 21,010.00 | 21,010.00 | 852 |
| Aug 22, 2024 | 20,370.00 | 20,990.00 | 20,140.00 | 20,610.00 | 20,610.00 | 1,278 |
| Aug 21, 2024 | 20,250.00 | 20,470.00 | 19,960.00 | 20,370.00 | 20,370.00 | 1,341 |
| Aug 20, 2024 | 20,640.00 | 20,840.00 | 20,200.00 | 20,250.00 | 20,250.00 | 4,730 |
| Aug 19, 2024 | 20,610.00 | 20,780.00 | 20,270.00 | 20,640.00 | 20,640.00 | 2,322 |
| Aug 18, 2024 | 20,600.00 | 20,860.00 | 20,570.00 | 20,610.00 | 20,610.00 | 1,659 |
| Aug 15, 2024 | 20,380.00 | 20,690.00 | 20,170.00 | 20,600.00 | 20,600.00 | 3,610 |
| Aug 14, 2024 | 20,580.00 | 20,900.00 | 20,150.00 | 20,380.00 | 20,380.00 | 2,230 |
| Aug 12, 2024 | 20,250.00 | 20,910.00 | 20,250.00 | 20,580.00 | 20,580.00 | 2,670 |
| Aug 11, 2024 | 20,720.00 | 20,940.00 | 20,680.00 | 20,750.00 | 20,750.00 | 380 |
| Aug 8, 2024 | 20,720.00 | 21,010.00 | 20,370.00 | 20,720.00 | 20,720.00 | 1,279 |
| Aug 7, 2024 | 20,190.00 | 20,750.00 | 20,100.00 | 20,720.00 | 20,720.00 | 1,902 |
| Aug 6, 2024 | 20,550.00 | 20,550.00 | 19,700.00 | 20,190.00 | 20,190.00 | 1,305 |
| Aug 5, 2024 | 19,600.00 | 20,300.00 | 19,600.00 | 19,950.00 | 19,950.00 | 3,100 |
| Aug 4, 2024 | 19,830.00 | 20,410.00 | 19,440.00 | 19,940.00 | 19,940.00 | 1,934 |
| Aug 1, 2024 | 19,450.00 | 20,990.00 | 19,450.00 | 19,830.00 | 19,830.00 | 25,743 |
| Jul 31, 2024 | 20,390.00 | 21,030.00 | 20,390.00 | 20,880.00 | 20,880.00 | 1,270 |
| Jul 30, 2024 | 21,100.00 | 21,160.00 | 20,600.00 | 20,760.00 | 20,760.00 | 1,742 |
| Jul 29, 2024 | 22,500.00 | 22,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | 1,579 |
| Jul 28, 2024 | 21,720.00 | 21,740.00 | 21,050.00 | 21,420.00 | 21,420.00 | 1,969 |
| Jul 25, 2024 | 21,720.00 | 21,780.00 | 21,490.00 | 21,720.00 | 21,720.00 | 1,927 |
| Jul 24, 2024 | 21,600.00 | 21,760.00 | 21,310.00 | 21,720.00 | 21,720.00 | 2,675 |
| Jul 23, 2024 | 21,720.00 | 21,720.00 | 21,200.00 | 21,600.00 | 21,600.00 | 1,687 |
| Jul 22, 2024 | 21,130.00 | 21,520.00 | 21,070.00 | 21,180.00 | 21,180.00 | 1,023 |
| Jul 21, 2024 | 21,630.00 | 21,630.00 | 21,040.00 | 21,130.00 | 21,130.00 | 725 |
| Jul 18, 2024 | 21,480.00 | 21,650.00 | 21,300.00 | 21,580.00 | 21,580.00 | 1,427 |
| Jul 17, 2024 | 21,730.00 | 21,730.00 | 21,300.00 | 21,480.00 | 21,480.00 | 1,138 |
| Jul 16, 2024 | 21,730.00 | 21,750.00 | 21,480.00 | 21,730.00 | 21,730.00 | 2,518 |
| Jul 15, 2024 | 21,000.00 | 21,730.00 | 20,550.00 | 21,730.00 | 21,730.00 | 2,625 |
| Jul 14, 2024 | 21,280.00 | 21,340.00 | 20,730.00 | 21,000.00 | 21,000.00 | 999 |
| Jul 11, 2024 | 21,440.00 | 21,440.00 | 21,130.00 | 21,280.00 | 21,280.00 | 1,672 |
| Jul 10, 2024 | 21,130.00 | 21,130.00 | 20,610.00 | 20,760.00 | 20,760.00 | 1,409 |
| Jul 9, 2024 | 20,700.00 | 21,330.00 | 20,670.00 | 21,130.00 | 21,130.00 | 1,614 |
| Jul 8, 2024 | 20,640.00 | 20,870.00 | 20,350.00 | 20,700.00 | 20,700.00 | 1,164 |
| Jul 7, 2024 | 19,900.00 | 20,990.00 | 19,890.00 | 20,640.00 | 20,640.00 | 3,736 |
| Jul 4, 2024 | 19,470.00 | 20,070.00 | 19,660.00 | 19,900.00 | 19,900.00 | 3,434 |
| Jul 3, 2024 | 19,120.00 | 19,700.00 | 19,120.00 | 19,470.00 | 19,470.00 | 2,043 |
| Jul 2, 2024 | 19,320.00 | 19,500.00 | 19,030.00 | 19,120.00 | 19,120.00 | 1,493 |
| Jul 1, 2024 | 19,190.00 | 19,790.00 | 19,020.00 | 19,320.00 | 19,320.00 | 1,881 |
| Jun 30, 2024 | 19,120.00 | 19,490.00 | 18,900.00 | 19,190.00 | 19,190.00 | 1,398 |
| Jun 27, 2024 | 19,040.00 | 19,430.00 | 18,900.00 | 19,120.00 | 19,120.00 | 1,580 |
| Jun 26, 2024 | 19,050.00 | 19,380.00 | 19,050.00 | 19,320.00 | 19,320.00 | 860 |
| Jun 25, 2024 | 19,090.00 | 19,450.00 | 19,010.00 | 19,040.00 | 19,040.00 | 1,256 |
| Jun 24, 2024 | 19,040.00 | 19,350.00 | 18,800.00 | 19,090.00 | 19,090.00 | 1,844 |
| Jun 23, 2024 | 19,060.00 | 19,470.00 | 19,010.00 | 19,040.00 | 19,040.00 | 7,512 |
| Jun 20, 2024 | 19,720.00 | 19,990.00 | 19,060.00 | 19,060.00 | 19,060.00 | 6,314 |
| Jun 19, 2024 | 19,970.00 | 20,160.00 | 19,650.00 | 19,720.00 | 19,720.00 | 2,427 |
| Jun 18, 2024 | 20,060.00 | 20,060.00 | 19,430.00 | 19,970.00 | 19,970.00 | 3,628 |
| Jun 17, 2024 | 19,830.00 | 20,300.00 | 19,710.00 | 20,060.00 | 20,060.00 | 2,554 |
| Jun 16, 2024 | 20,000.00 | 20,240.00 | 19,560.00 | 19,830.00 | 19,830.00 | 1,171 |
| Jun 13, 2024 | 19,480.00 | 20,000.00 | 19,480.00 | 20,000.00 | 20,000.00 | 1,787 |
| Jun 10, 2024 | 18,890.00 | 19,570.00 | 18,890.00 | 19,480.00 | 19,480.00 | 17,533 |
| Jun 9, 2024 | 19,000.00 | 19,340.00 | 18,660.00 | 18,890.00 | 18,890.00 | 3,040 |
| Jun 6, 2024 | 19,350.00 | 19,910.00 | 19,000.00 | 19,000.00 | 19,000.00 | 5,893 |
| Jun 5, 2024 | 20,190.00 | 20,190.00 | 19,350.00 | 19,350.00 | 19,350.00 | 6,264 |
| Jun 4, 2024 | 20,000.00 | 20,350.00 | 19,580.00 | 20,190.00 | 20,190.00 | 2,807 |
| Jun 3, 2024 | 19,980.00 | 20,500.00 | 19,980.00 | 19,980.00 | 19,980.00 | 4,092 |
| Jun 2, 2024 | 20,210.00 | 20,540.00 | 19,790.00 | 19,980.00 | 19,980.00 | 1,496 |
| May 30, 2024 | 20,370.00 | 20,660.00 | 19,980.00 | 20,210.00 | 20,210.00 | 3,876 |
| May 29, 2024 | 20,590.00 | 20,710.00 | 20,400.00 | 20,400.00 | 20,400.00 | 3,710 |
| May 28, 2024 | 20,530.00 | 20,780.00 | 20,440.00 | 20,590.00 | 20,590.00 | 1,413 |
| May 27, 2024 | 20,550.00 | 20,870.00 | 20,420.00 | 20,530.00 | 20,530.00 | 3,114 |
| May 26, 2024 | 20,380.00 | 20,770.00 | 20,380.00 | 20,730.00 | 20,730.00 | 682 |
| May 23, 2024 | 20,560.00 | 20,600.00 | 20,370.00 | 20,440.00 | 20,440.00 | 2,328 |
| May 22, 2024 | 20,490.00 | 20,740.00 | 20,430.00 | 20,560.00 | 20,560.00 | 2,882 |
| May 21, 2024 | 20,690.00 | 20,700.00 | 20,230.00 | 20,490.00 | 20,490.00 | 27,585 |
| May 20, 2024 | 20,600.00 | 20,990.00 | 20,530.00 | 20,690.00 | 20,690.00 | 1,746 |
| May 19, 2024 | 21,500.00 | 21,500.00 | 20,550.00 | 20,600.00 | 20,600.00 | 4,896 |
| May 16, 2024 | 21,520.00 | 21,520.00 | 21,090.00 | 21,220.00 | 21,220.00 | 11,663 |
| May 15, 2024 | 21,510.00 | 21,950.00 | 21,470.00 | 21,520.00 | 21,520.00 | 1,974 |
| May 12, 2024 | 21,400.00 | 22,200.00 | 21,400.00 | 21,510.00 | 21,510.00 | 3,029 |
| May 9, 2024 | 20,870.00 | 21,400.00 | 20,780.00 | 21,400.00 | 21,400.00 | 2,902 |
| May 8, 2024 | 21,080.00 | 21,080.00 | 20,560.00 | 20,870.00 | 20,870.00 | 1,944 |
| May 7, 2024 | 20,940.00 | 21,200.00 | 20,940.00 | 21,080.00 | 21,080.00 | 1,811 |
| May 6, 2024 | 20,980.00 | 21,130.00 | 20,860.00 | 20,940.00 | 20,940.00 | 396 |
| May 5, 2024 | 20,620.00 | 21,120.00 | 20,620.00 | 20,980.00 | 20,980.00 | 2,186 |
| May 2, 2024 | 20,510.00 | 21,230.00 | 20,000.00 | 20,520.00 | 20,520.00 | 20,065 |
| May 1, 2024 | 20,820.00 | 21,240.00 | 20,510.00 | 20,510.00 | 20,510.00 | 5,605 |
| Apr 30, 2024 | 20,940.00 | 21,590.00 | 20,750.00 | 20,820.00 | 20,820.00 | 15,949 |
Related Tickers
4M2B.F Neobo Fastigheter AB (publ)
1.5260
-0.59%
DEQ.BE Deutsche EuroShop AG
18.96
+1.83%
LSLPF LSL Property Services plc
3.7500
0.00%
LSV.BE LSL Property Services PLC
3.2400
+3.18%
ADJ.BE Adler Group SA
0.2150
+5.39%
4M2B.SG Amasten Fastighets AB (publ)
1.5060
-0.73%
VNAd.XC
LSLl.XC
CCAP.F CORESTATE Capital Holding S.A.
0.2620
+7.38%
ALRHF Allreal Holding AG
171.41
0.00%