Istanbul - Delayed Quote TRY
Investco Holding A.S. (INVES.IS)
220.00
-0.70
(-0.32%)
At close: May 21 at 6:05:15 PM GMT+3
Currency in TRY 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 220.90 | 225.00 | 218.60 | 220.00 | 220.00 | 44,797 |
| May 20, 2025 | 220.10 | 222.80 | 216.20 | 220.70 | 220.70 | 47,481 |
| May 16, 2025 | 225.00 | 228.10 | 217.50 | 220.00 | 220.00 | 69,988 |
| May 15, 2025 | 216.20 | 234.00 | 216.20 | 220.00 | 220.00 | 164,995 |
| May 14, 2025 | 211.00 | 216.50 | 210.40 | 213.00 | 213.00 | 44,314 |
| May 13, 2025 | 213.30 | 213.30 | 205.10 | 211.00 | 211.00 | 38,593 |
| May 12, 2025 | 208.00 | 214.00 | 205.60 | 213.20 | 213.20 | 74,457 |
| May 9, 2025 | 203.70 | 206.60 | 202.10 | 204.00 | 204.00 | 56,152 |
| May 8, 2025 | 203.60 | 207.10 | 200.90 | 202.90 | 202.90 | 31,427 |
| May 7, 2025 | 210.50 | 210.90 | 202.20 | 202.30 | 202.30 | 90,988 |
| May 6, 2025 | 213.60 | 215.60 | 210.00 | 210.00 | 210.00 | 54,207 |
| May 5, 2025 | 218.60 | 221.00 | 213.00 | 213.00 | 213.00 | 61,629 |
| May 2, 2025 | 216.20 | 222.80 | 213.10 | 218.60 | 218.60 | 129,921 |
| Apr 30, 2025 | 221.90 | 221.90 | 218.10 | 219.80 | 219.80 | 66,216 |
| Apr 29, 2025 | 227.00 | 230.00 | 220.00 | 222.00 | 222.00 | 115,432 |
| Apr 28, 2025 | 229.20 | 229.50 | 221.00 | 223.80 | 223.80 | 158,683 |
| Apr 25, 2025 | 226.90 | 244.00 | 224.00 | 229.00 | 229.00 | 380,974 |
| Apr 24, 2025 | 230.00 | 234.00 | 225.00 | 225.20 | 225.20 | 128,301 |
| Apr 22, 2025 | 223.40 | 239.90 | 220.80 | 228.50 | 228.50 | 282,627 |
| Apr 21, 2025 | 214.00 | 229.90 | 212.30 | 223.00 | 223.00 | 212,382 |
| Apr 18, 2025 | 217.50 | 221.90 | 211.10 | 214.00 | 214.00 | 82,191 |
| Apr 17, 2025 | 217.50 | 218.90 | 214.20 | 216.50 | 216.50 | 84,805 |
| Apr 16, 2025 | 223.90 | 223.90 | 215.80 | 216.20 | 216.20 | 73,850 |
| Apr 15, 2025 | 224.70 | 228.80 | 221.00 | 223.40 | 223.40 | 155,012 |
| Apr 14, 2025 | 227.20 | 234.80 | 222.50 | 222.60 | 222.60 | 175,665 |
| Apr 11, 2025 | 246.00 | 246.00 | 226.00 | 227.00 | 227.00 | 294,683 |
| Apr 10, 2025 | 219.20 | 239.30 | 218.00 | 239.30 | 239.30 | 309,279 |
| Apr 9, 2025 | 213.90 | 224.40 | 211.10 | 217.60 | 217.60 | 214,758 |
| Apr 8, 2025 | 212.50 | 216.60 | 212.50 | 214.00 | 214.00 | 82,176 |
| Apr 7, 2025 | 209.10 | 214.20 | 201.30 | 210.80 | 210.80 | 145,853 |
| Apr 4, 2025 | 213.40 | 221.00 | 211.00 | 215.30 | 215.30 | 197,153 |
| Apr 3, 2025 | 225.00 | 225.30 | 212.00 | 213.20 | 213.20 | 185,141 |
| Apr 2, 2025 | 226.60 | 236.50 | 220.80 | 223.30 | 223.30 | 303,285 |
| Mar 28, 2025 | 239.00 | 243.00 | 219.30 | 221.50 | 221.50 | 404,692 |
| Mar 27, 2025 | 213.00 | 232.50 | 212.50 | 232.50 | 232.50 | 210,407 |
| Mar 26, 2025 | 204.00 | 214.80 | 199.60 | 211.40 | 211.40 | 292,624 |
| Mar 25, 2025 | 200.00 | 206.40 | 196.40 | 204.00 | 204.00 | 342,007 |
| Mar 24, 2025 | 197.40 | 206.70 | 187.60 | 197.50 | 197.50 | 289,790 |
| Mar 21, 2025 | 219.00 | 219.00 | 197.10 | 197.10 | 197.10 | 210,793 |
| Mar 20, 2025 | 215.00 | 233.80 | 214.60 | 219.00 | 219.00 | 295,180 |
| Mar 19, 2025 | 230.00 | 230.00 | 218.00 | 220.00 | 220.00 | 217,569 |
| Mar 18, 2025 | 265.00 | 272.25 | 230.20 | 236.20 | 236.20 | 746,347 |
| Mar 17, 2025 | 232.00 | 254.75 | 232.00 | 254.75 | 254.75 | 403,462 |
| Mar 14, 2025 | 228.10 | 236.20 | 226.50 | 231.60 | 231.60 | 231,806 |
| Mar 13, 2025 | 228.70 | 232.20 | 226.80 | 228.00 | 228.00 | 173,333 |
| Mar 12, 2025 | 230.00 | 234.00 | 225.80 | 228.70 | 228.70 | 214,098 |
| Mar 11, 2025 | 235.20 | 235.70 | 229.10 | 229.90 | 229.90 | 150,126 |
| Mar 10, 2025 | 234.00 | 241.30 | 231.00 | 234.80 | 234.80 | 301,641 |
| Mar 7, 2025 | 226.10 | 238.30 | 224.00 | 233.10 | 233.10 | 360,111 |
| Mar 6, 2025 | 231.30 | 234.00 | 221.80 | 226.10 | 226.10 | 210,661 |
| Mar 5, 2025 | 229.80 | 245.00 | 223.80 | 229.50 | 229.50 | 620,370 |
| Mar 4, 2025 | 237.00 | 239.00 | 224.70 | 228.00 | 228.00 | 488,683 |
| Mar 3, 2025 | 256.25 | 258.00 | 234.30 | 237.20 | 237.20 | 465,453 |
| Feb 28, 2025 | 270.00 | 278.00 | 252.75 | 256.25 | 256.25 | 507,406 |
| Feb 27, 2025 | 261.25 | 272.25 | 250.00 | 264.00 | 264.00 | 583,154 |
| Feb 26, 2025 | 275.00 | 290.00 | 248.30 | 257.00 | 257.00 | 945,726 |
| Feb 25, 2025 | 246.00 | 270.00 | 245.70 | 270.00 | 270.00 | 511,216 |
| Feb 24, 2025 | 257.00 | 282.00 | 245.00 | 245.60 | 245.60 | 578,918 |
| Feb 21, 2025 | 264.00 | 273.25 | 255.00 | 262.75 | 262.75 | 752,311 |
| Feb 20, 2025 | 238.00 | 252.00 | 237.50 | 252.00 | 252.00 | 374,401 |
| Feb 19, 2025 | 209.80 | 229.10 | 204.80 | 229.10 | 229.10 | 386,993 |
| Feb 18, 2025 | 218.70 | 218.70 | 208.10 | 208.30 | 208.30 | 371,011 |
| Feb 17, 2025 | 227.10 | 242.30 | 217.10 | 218.70 | 218.70 | 527,741 |
| Feb 14, 2025 | 215.00 | 235.60 | 208.50 | 227.20 | 227.20 | 646,580 |
| Feb 13, 2025 | 207.00 | 215.00 | 196.50 | 215.00 | 215.00 | 719,308 |
| Feb 12, 2025 | 179.50 | 195.50 | 176.50 | 195.50 | 195.50 | 321,738 |
| Feb 11, 2025 | 174.00 | 177.80 | 170.00 | 177.80 | 177.80 | 299,844 |
| Feb 10, 2025 | 185.90 | 186.60 | 173.90 | 174.10 | 174.10 | 255,960 |
| Feb 7, 2025 | 187.10 | 189.00 | 183.50 | 184.90 | 184.90 | 212,780 |
| Feb 6, 2025 | 195.80 | 195.80 | 188.30 | 188.50 | 188.50 | 220,312 |
| Feb 5, 2025 | 193.50 | 204.00 | 192.50 | 194.00 | 194.00 | 446,053 |
| Feb 4, 2025 | 196.70 | 200.90 | 193.00 | 193.00 | 193.00 | 141,498 |
| Feb 3, 2025 | 210.00 | 210.00 | 196.10 | 196.70 | 196.70 | 151,493 |
| Jan 31, 2025 | 224.00 | 239.80 | 210.90 | 211.00 | 211.00 | 491,302 |
| Jan 30, 2025 | 229.80 | 231.80 | 217.10 | 218.00 | 218.00 | 104,662 |
| Jan 29, 2025 | 245.00 | 245.00 | 229.80 | 229.80 | 229.80 | 88,993 |
| Jan 28, 2025 | 257.50 | 258.75 | 237.90 | 243.80 | 243.80 | 125,191 |
| Jan 27, 2025 | 274.75 | 274.75 | 255.00 | 256.00 | 256.00 | 169,416 |
| Jan 24, 2025 | 275.75 | 277.25 | 272.00 | 275.75 | 275.75 | 19,119 |
| Jan 23, 2025 | 276.00 | 278.00 | 274.75 | 275.75 | 275.75 | 12,561 |
| Jan 22, 2025 | 275.25 | 276.00 | 273.00 | 276.00 | 276.00 | 15,190 |
| Jan 21, 2025 | 276.75 | 281.00 | 273.75 | 275.25 | 275.25 | 16,112 |
| Jan 20, 2025 | 282.00 | 282.00 | 275.50 | 277.75 | 277.75 | 19,535 |
| Jan 17, 2025 | 276.75 | 287.00 | 275.25 | 282.75 | 282.75 | 40,341 |
| Jan 16, 2025 | 279.50 | 279.50 | 272.25 | 275.75 | 275.75 | 8,538 |
| Jan 15, 2025 | 274.75 | 279.25 | 271.00 | 279.25 | 279.25 | 19,027 |
| Jan 14, 2025 | 277.50 | 278.75 | 271.50 | 274.75 | 274.75 | 13,575 |
| Jan 13, 2025 | 281.50 | 282.75 | 274.00 | 275.00 | 275.00 | 13,926 |
| Jan 10, 2025 | 283.50 | 285.75 | 281.25 | 283.00 | 283.00 | 19,212 |
| Jan 9, 2025 | 284.75 | 284.75 | 281.75 | 283.50 | 283.50 | 8,118 |
| Jan 8, 2025 | 285.00 | 285.50 | 282.50 | 283.75 | 283.75 | 14,910 |
| Jan 7, 2025 | 291.00 | 292.00 | 282.00 | 285.00 | 285.00 | 14,851 |
| Jan 6, 2025 | 285.00 | 288.25 | 283.25 | 287.50 | 287.50 | 14,524 |
| Jan 3, 2025 | 287.00 | 287.75 | 284.00 | 285.00 | 285.00 | 9,822 |
| Jan 2, 2025 | 291.25 | 291.25 | 285.00 | 286.00 | 286.00 | 10,482 |
| Dec 31, 2024 | 290.00 | 290.50 | 285.75 | 289.75 | 289.75 | 26,124 |
| Dec 30, 2024 | 290.00 | 293.00 | 286.50 | 290.50 | 290.50 | 23,925 |
| Dec 27, 2024 | 296.00 | 297.50 | 289.00 | 290.50 | 290.50 | 17,678 |
| Dec 26, 2024 | 293.75 | 299.00 | 291.25 | 294.50 | 294.50 | 11,901 |
| Dec 25, 2024 | 293.75 | 299.75 | 288.50 | 294.50 | 294.50 | 13,146 |
| Dec 24, 2024 | 290.00 | 294.00 | 286.00 | 293.50 | 293.50 | 16,349 |
| Dec 23, 2024 | 293.75 | 293.75 | 285.00 | 290.00 | 290.00 | 10,642 |
| Dec 20, 2024 | 292.75 | 294.75 | 284.75 | 294.75 | 294.75 | 19,953 |
| Dec 19, 2024 | 283.00 | 300.00 | 283.00 | 293.25 | 293.25 | 44,228 |
| Dec 18, 2024 | 290.00 | 291.00 | 275.50 | 290.00 | 290.00 | 52,789 |
| Dec 17, 2024 | 300.00 | 300.00 | 281.75 | 289.00 | 289.00 | 86,317 |
| Dec 16, 2024 | 328.00 | 328.00 | 306.50 | 306.50 | 306.50 | 41,331 |
| Dec 13, 2024 | 336.00 | 338.00 | 326.00 | 329.00 | 329.00 | 25,708 |
| Dec 12, 2024 | 333.75 | 345.00 | 330.00 | 336.50 | 336.50 | 13,929 |
| Dec 11, 2024 | 340.00 | 342.00 | 331.50 | 334.75 | 334.75 | 25,050 |
| Dec 10, 2024 | 337.00 | 351.50 | 335.00 | 339.00 | 339.00 | 63,052 |
| Dec 9, 2024 | 334.00 | 335.75 | 330.50 | 335.75 | 335.75 | 20,586 |
| Dec 6, 2024 | 334.00 | 335.25 | 330.00 | 334.00 | 334.00 | 11,700 |
| Dec 5, 2024 | 332.75 | 338.75 | 331.25 | 333.50 | 333.50 | 22,120 |
| Dec 4, 2024 | 334.00 | 336.25 | 329.25 | 332.75 | 332.75 | 14,901 |
| Dec 3, 2024 | 334.50 | 337.25 | 331.00 | 334.75 | 334.75 | 22,410 |
| Dec 2, 2024 | 328.00 | 334.75 | 327.00 | 334.50 | 334.50 | 18,475 |
| Nov 29, 2024 | 323.50 | 338.25 | 315.50 | 333.00 | 333.00 | 41,866 |
| Nov 28, 2024 | 334.00 | 334.00 | 320.00 | 324.00 | 324.00 | 61,298 |
| Nov 27, 2024 | 323.75 | 348.25 | 321.00 | 334.25 | 334.25 | 223,191 |
| Nov 26, 2024 | 315.25 | 319.25 | 314.50 | 319.00 | 319.00 | 10,541 |
| Nov 25, 2024 | 313.75 | 316.75 | 312.25 | 315.25 | 315.25 | 13,117 |
| Nov 22, 2024 | 310.25 | 313.50 | 308.25 | 313.50 | 313.50 | 19,027 |
| Nov 21, 2024 | 309.50 | 311.75 | 308.25 | 309.75 | 309.75 | 9,703 |
| Nov 20, 2024 | 313.50 | 313.50 | 308.00 | 308.00 | 308.00 | 6,329 |
| Nov 19, 2024 | 317.50 | 317.50 | 310.50 | 313.50 | 313.50 | 9,817 |
| Nov 18, 2024 | 317.25 | 317.25 | 313.50 | 317.00 | 317.00 | 6,635 |
| Nov 15, 2024 | 317.25 | 318.25 | 314.50 | 316.50 | 316.50 | 6,101 |
| Nov 14, 2024 | 315.50 | 317.00 | 313.25 | 316.50 | 316.50 | 13,340 |
| Nov 13, 2024 | 314.75 | 317.75 | 312.00 | 316.00 | 316.00 | 9,002 |
| Nov 12, 2024 | 318.00 | 319.75 | 314.50 | 315.75 | 315.75 | 8,234 |
| Nov 11, 2024 | 317.50 | 318.00 | 313.50 | 317.25 | 317.25 | 11,828 |
| Nov 8, 2024 | 314.00 | 318.00 | 312.75 | 316.00 | 316.00 | 6,407 |
| Nov 7, 2024 | 312.25 | 316.00 | 308.00 | 314.00 | 314.00 | 7,409 |
| Nov 6, 2024 | 310.00 | 313.75 | 307.00 | 312.25 | 312.25 | 13,014 |
| Nov 5, 2024 | 309.00 | 311.75 | 306.50 | 310.00 | 310.00 | 9,559 |
| Nov 4, 2024 | 312.00 | 313.75 | 307.75 | 310.50 | 310.50 | 8,472 |
| Nov 1, 2024 | 311.75 | 311.75 | 308.00 | 310.00 | 310.00 | 30,634 |
| Oct 31, 2024 | 315.75 | 318.00 | 310.00 | 310.00 | 310.00 | 31,345 |
| Oct 30, 2024 | 314.75 | 319.00 | 313.00 | 316.00 | 316.00 | 8,575 |
| Oct 28, 2024 | 311.75 | 315.00 | 311.75 | 315.00 | 315.00 | 2,548 |
| Oct 25, 2024 | 312.75 | 315.00 | 310.00 | 311.75 | 311.75 | 16,875 |
| Oct 24, 2024 | 307.00 | 321.50 | 303.25 | 314.75 | 314.75 | 28,282 |
| Oct 23, 2024 | 308.00 | 310.25 | 303.75 | 307.00 | 307.00 | 4,279 |
| Oct 22, 2024 | 302.00 | 308.00 | 296.00 | 308.00 | 308.00 | 10,862 |
| Oct 21, 2024 | 306.00 | 307.50 | 301.25 | 301.75 | 301.75 | 8,126 |
| Oct 18, 2024 | 310.75 | 314.00 | 305.00 | 306.25 | 306.25 | 15,843 |
| Oct 17, 2024 | 306.00 | 310.00 | 303.75 | 310.00 | 310.00 | 5,774 |
| Oct 16, 2024 | 303.75 | 307.25 | 303.00 | 305.75 | 305.75 | 7,811 |
| Oct 15, 2024 | 301.50 | 306.00 | 300.00 | 303.50 | 303.50 | 10,521 |
| Oct 14, 2024 | 303.00 | 305.25 | 298.00 | 301.50 | 301.50 | 18,837 |
| Oct 11, 2024 | 308.50 | 309.00 | 302.25 | 303.00 | 303.00 | 9,999 |
| Oct 10, 2024 | 307.00 | 310.25 | 306.00 | 308.50 | 308.50 | 4,587 |
| Oct 9, 2024 | 312.00 | 313.00 | 300.50 | 306.50 | 306.50 | 31,032 |
| Oct 8, 2024 | 311.75 | 313.00 | 309.75 | 311.50 | 311.50 | 10,328 |
| Oct 7, 2024 | 312.00 | 315.00 | 309.75 | 311.75 | 311.75 | 13,360 |
| Oct 4, 2024 | 306.00 | 312.00 | 304.50 | 312.00 | 312.00 | 6,298 |
| Oct 3, 2024 | 306.75 | 316.50 | 304.00 | 307.00 | 307.00 | 11,249 |
| Oct 2, 2024 | 311.75 | 312.25 | 304.25 | 306.75 | 306.75 | 50,941 |
| Oct 1, 2024 | 321.00 | 323.25 | 313.50 | 313.50 | 313.50 | 30,079 |
| Sep 30, 2024 | 328.00 | 328.00 | 319.50 | 321.00 | 321.00 | 10,548 |
| Sep 27, 2024 | 320.25 | 324.75 | 319.00 | 324.75 | 324.75 | 13,860 |
| Sep 26, 2024 | 326.00 | 326.00 | 319.50 | 320.25 | 320.25 | 19,139 |
| Sep 25, 2024 | 323.00 | 324.50 | 319.75 | 322.00 | 322.00 | 44,125 |
| Sep 24, 2024 | 328.75 | 333.75 | 320.00 | 322.00 | 322.00 | 54,784 |
| Sep 23, 2024 | 332.50 | 332.50 | 327.00 | 330.00 | 330.00 | 51,488 |
| Sep 20, 2024 | 343.75 | 345.75 | 330.25 | 330.25 | 330.25 | 105,795 |
| Sep 19, 2024 | 342.25 | 345.00 | 339.50 | 343.75 | 343.75 | 15,352 |
| Sep 18, 2024 | 341.00 | 343.50 | 338.25 | 340.00 | 340.00 | 23,785 |
| Sep 17, 2024 | 341.00 | 341.75 | 337.50 | 340.00 | 340.00 | 31,738 |
| Sep 16, 2024 | 348.00 | 348.00 | 341.00 | 341.00 | 341.00 | 25,405 |
| Sep 13, 2024 | 347.00 | 349.00 | 342.00 | 348.00 | 348.00 | 12,999 |
| Sep 12, 2024 | 353.75 | 354.00 | 342.00 | 345.00 | 345.00 | 17,659 |
| Sep 11, 2024 | 356.00 | 356.00 | 348.50 | 349.50 | 349.50 | 29,263 |
| Sep 10, 2024 | 362.00 | 362.50 | 356.75 | 357.00 | 357.00 | 15,088 |
| Sep 9, 2024 | 371.00 | 371.50 | 360.00 | 363.25 | 363.25 | 28,603 |
| Sep 6, 2024 | 377.50 | 377.75 | 369.75 | 371.00 | 371.00 | 31,913 |
| Sep 5, 2024 | 380.25 | 384.25 | 372.75 | 377.75 | 377.75 | 68,598 |
| Sep 4, 2024 | 375.25 | 382.25 | 371.75 | 380.25 | 380.25 | 137,407 |
| Sep 3, 2024 | 372.50 | 380.50 | 371.75 | 376.00 | 376.00 | 43,128 |
| Sep 2, 2024 | 382.50 | 384.00 | 370.25 | 374.50 | 374.50 | 102,200 |
| Aug 29, 2024 | 377.00 | 384.00 | 370.00 | 381.00 | 381.00 | 59,349 |
| Aug 28, 2024 | 355.00 | 381.75 | 353.25 | 377.00 | 377.00 | 193,815 |
| Aug 27, 2024 | 347.75 | 355.75 | 344.50 | 355.00 | 355.00 | 39,972 |
| Aug 26, 2024 | 344.00 | 348.00 | 339.25 | 348.00 | 348.00 | 70,502 |
| Aug 23, 2024 | 351.00 | 352.50 | 343.00 | 343.75 | 343.75 | 32,952 |
| Aug 22, 2024 | 353.00 | 355.00 | 349.00 | 351.00 | 351.00 | 21,484 |
| Aug 21, 2024 | 354.00 | 356.00 | 352.00 | 354.00 | 354.00 | 13,682 |
| Aug 20, 2024 | 354.00 | 356.50 | 350.25 | 355.75 | 355.75 | 23,039 |
| Aug 19, 2024 | 359.75 | 359.75 | 350.00 | 351.00 | 351.00 | 52,959 |
| Aug 16, 2024 | 357.00 | 359.00 | 355.25 | 358.50 | 358.50 | 25,623 |
| Aug 15, 2024 | 351.00 | 355.75 | 345.75 | 355.00 | 355.00 | 23,429 |
| Aug 14, 2024 | 345.50 | 349.75 | 343.25 | 349.75 | 349.75 | 21,204 |
| Aug 13, 2024 | 344.50 | 346.25 | 342.25 | 345.50 | 345.50 | 14,353 |
| Aug 12, 2024 | 344.75 | 347.25 | 341.25 | 343.50 | 343.50 | 18,905 |
| Aug 9, 2024 | 342.50 | 347.25 | 342.00 | 344.50 | 344.50 | 32,710 |
| Aug 8, 2024 | 341.00 | 343.50 | 339.25 | 343.50 | 343.50 | 12,175 |
| Aug 7, 2024 | 340.00 | 345.00 | 338.25 | 340.50 | 340.50 | 35,669 |
| Aug 6, 2024 | 339.00 | 342.75 | 334.50 | 340.00 | 340.00 | 136,155 |
| Aug 5, 2024 | 333.00 | 346.00 | 330.00 | 333.50 | 333.50 | 93,760 |
| Aug 2, 2024 | 346.50 | 346.50 | 339.50 | 344.00 | 344.00 | 71,801 |
| Aug 1, 2024 | 345.00 | 348.00 | 344.50 | 346.00 | 346.00 | 19,497 |
| Jul 31, 2024 | 351.00 | 351.00 | 344.75 | 345.25 | 345.25 | 29,836 |
| Jul 30, 2024 | 361.25 | 361.25 | 348.00 | 353.25 | 353.25 | 62,929 |
| Jul 29, 2024 | 364.75 | 365.00 | 349.75 | 360.50 | 360.50 | 147,375 |
| Jul 26, 2024 | 356.00 | 356.00 | 345.25 | 348.00 | 348.00 | 39,750 |
| Jul 25, 2024 | 350.00 | 366.75 | 343.25 | 354.00 | 354.00 | 95,065 |
| Jul 24, 2024 | 337.50 | 352.00 | 337.25 | 346.25 | 346.25 | 62,256 |
| Jul 23, 2024 | 338.25 | 339.00 | 334.00 | 337.50 | 337.50 | 17,161 |
| Jul 22, 2024 | 335.75 | 339.00 | 334.25 | 337.75 | 337.75 | 28,540 |
| Jul 19, 2024 | 335.25 | 336.50 | 333.00 | 336.00 | 336.00 | 13,762 |
| Jul 18, 2024 | 335.50 | 336.00 | 333.50 | 335.25 | 335.25 | 21,692 |
| Jul 17, 2024 | 332.00 | 336.25 | 331.25 | 335.25 | 335.25 | 25,330 |
| Jul 16, 2024 | 331.00 | 334.00 | 331.00 | 332.00 | 332.00 | 26,382 |
| Jul 12, 2024 | 331.50 | 333.50 | 330.00 | 331.00 | 331.00 | 26,400 |
| Jul 11, 2024 | 333.75 | 335.00 | 332.75 | 333.50 | 333.50 | 17,226 |
| Jul 10, 2024 | 333.50 | 334.50 | 331.00 | 332.75 | 332.75 | 16,403 |
| Jul 9, 2024 | 333.75 | 335.25 | 333.00 | 334.00 | 334.00 | 14,793 |
| Jul 8, 2024 | 334.75 | 335.00 | 333.00 | 334.00 | 334.00 | 9,619 |
| Jul 5, 2024 | 335.25 | 335.25 | 332.75 | 335.00 | 335.00 | 10,108 |
| Jul 4, 2024 | 335.50 | 337.75 | 332.50 | 335.25 | 335.25 | 32,642 |
| Jul 3, 2024 | 332.25 | 336.75 | 331.25 | 336.00 | 336.00 | 34,966 |
| Jul 2, 2024 | 330.25 | 334.50 | 330.00 | 334.50 | 334.50 | 23,222 |
| Jul 1, 2024 | 334.75 | 334.75 | 330.00 | 330.25 | 330.25 | 40,443 |
| Jun 28, 2024 | 338.00 | 338.00 | 331.50 | 335.25 | 335.25 | 33,321 |
| Jun 27, 2024 | 337.50 | 338.00 | 332.75 | 338.00 | 338.00 | 25,614 |
| Jun 26, 2024 | 341.25 | 341.25 | 336.00 | 337.50 | 337.50 | 20,005 |
| Jun 25, 2024 | 340.00 | 342.75 | 335.00 | 342.00 | 342.00 | 33,085 |
| Jun 24, 2024 | 343.75 | 347.50 | 338.50 | 342.25 | 342.25 | 43,019 |
| Jun 21, 2024 | 334.75 | 343.00 | 334.00 | 338.50 | 338.50 | 39,702 |
| Jun 20, 2024 | 336.75 | 337.75 | 333.75 | 334.50 | 334.50 | 19,842 |
| Jun 14, 2024 | 335.50 | 335.50 | 330.25 | 333.00 | 333.00 | 18,421 |
| Jun 13, 2024 | 331.00 | 334.00 | 330.50 | 334.00 | 334.00 | 29,337 |
| Jun 12, 2024 | 331.00 | 331.75 | 330.00 | 330.00 | 330.00 | 31,413 |
| Jun 11, 2024 | 330.00 | 331.00 | 329.00 | 330.00 | 330.00 | 129,255 |
| Jun 10, 2024 | 330.75 | 331.50 | 330.00 | 330.00 | 330.00 | 51,143 |
| Jun 7, 2024 | 332.75 | 334.75 | 330.25 | 330.50 | 330.50 | 28,986 |
| Jun 6, 2024 | 333.00 | 339.00 | 330.50 | 332.75 | 332.75 | 43,833 |
| Jun 5, 2024 | 330.25 | 333.00 | 330.00 | 332.00 | 332.00 | 41,537 |
| Jun 4, 2024 | 330.25 | 331.75 | 329.00 | 330.00 | 330.00 | 80,087 |
| Jun 3, 2024 | 330.00 | 332.25 | 329.50 | 330.00 | 330.00 | 49,916 |
| May 31, 2024 | 334.25 | 336.00 | 329.75 | 330.00 | 330.00 | 66,759 |
| May 30, 2024 | 332.50 | 337.50 | 331.50 | 334.00 | 334.00 | 88,928 |
| May 29, 2024 | 332.50 | 336.50 | 330.00 | 332.50 | 332.50 | 90,137 |
| May 28, 2024 | 337.50 | 341.75 | 331.00 | 332.50 | 332.50 | 60,465 |
| May 27, 2024 | 344.75 | 348.00 | 337.00 | 339.50 | 339.50 | 89,447 |
| May 24, 2024 | 359.75 | 360.50 | 344.75 | 344.75 | 344.75 | 85,895 |
| May 23, 2024 | 353.75 | 369.50 | 352.00 | 358.00 | 358.00 | 93,901 |
| May 22, 2024 | 344.00 | 357.50 | 342.25 | 355.50 | 355.50 | 104,833 |
| May 21, 2024 | 347.00 | 347.00 | 340.75 | 344.00 | 344.00 | 62,997 |
Related Tickers
RW5.SG Brookfield Asset Management Ltd
50.44
-3.04%
9LR.F Foresight Group Holdings Limited
4.6000
0.00%
FASl.XC
9LR.SG Foresight Group Holdings Ltd
4.5400
0.00%
BIPSl.XC
GBQ.HM GBK Beteiligungen AG
5.50
0.00%
SEAF.ST Seafire AB (publ)
5.06
0.00%
FIRST-B.ST First Venture Sweden AB (publ)
1.7100
-2.29%
EMGl.XC
DWS.F DWS Group GmbH & Co. KGaA
50.30
-1.08%