114.00
-1.00
(-0.87%)
At close: April 16 at 4:29:37 PM GMT+1
Currency in ISK 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 17, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Apr 16, 2025 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | 41,493 |
| Apr 15, 2025 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 385,588 |
| Apr 14, 2025 | 117.50 | 117.50 | 116.00 | 116.00 | 116.00 | 117,562 |
| Apr 11, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 774,431 |
| Apr 10, 2025 | 118.00 | 118.00 | 114.50 | 115.50 | 115.50 | 2,779,245 |
| Apr 9, 2025 | 112.50 | 113.00 | 109.50 | 113.00 | 113.00 | 5,212,303 |
| Apr 8, 2025 | 111.00 | 114.50 | 111.00 | 113.00 | 113.00 | 593,573 |
| Apr 7, 2025 | 110.00 | 111.50 | 106.50 | 111.00 | 111.00 | 1,144,488 |
| Apr 4, 2025 | 115.00 | 115.00 | 110.50 | 112.50 | 112.50 | 1,579,805 |
| Apr 3, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | 364,851 |
| Apr 2, 2025 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 59,815 |
| Apr 1, 2025 | 6.46 Dividend | |||||
| Apr 1, 2025 | 118.50 | 118.50 | 116.50 | 117.00 | 117.00 | 398,517 |
| Mar 31, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 116.54 | 112,662 |
| Mar 28, 2025 | 127.50 | 128.00 | 125.50 | 125.50 | 118.91 | 444,186 |
| Mar 27, 2025 | 128.00 | 128.50 | 127.00 | 127.00 | 120.33 | 172,777 |
| Mar 26, 2025 | 124.50 | 129.50 | 124.50 | 129.50 | 122.70 | 3,270,260 |
| Mar 25, 2025 | 122.50 | 125.50 | 122.50 | 125.50 | 118.91 | 2,414,069 |
| Mar 24, 2025 | 121.50 | 124.00 | 121.50 | 123.50 | 117.01 | 2,210,343 |
| Mar 21, 2025 | 123.50 | 123.50 | 121.00 | 121.00 | 114.65 | 1,497,222 |
| Mar 20, 2025 | 122.50 | 124.50 | 122.50 | 124.50 | 117.96 | 2,052,040 |
| Mar 19, 2025 | 123.00 | 123.50 | 122.00 | 122.00 | 115.59 | 2,771,273 |
| Mar 18, 2025 | 123.00 | 124.00 | 122.50 | 124.00 | 117.49 | 883,544 |
| Mar 17, 2025 | 122.50 | 124.00 | 122.50 | 123.25 | 116.78 | 535,897 |
| Mar 14, 2025 | 123.25 | 124.00 | 123.25 | 124.00 | 117.49 | 733,188 |
| Mar 13, 2025 | 123.50 | 123.50 | 122.00 | 122.00 | 115.59 | 525,222 |
| Mar 12, 2025 | 123.50 | 124.50 | 122.50 | 124.00 | 117.49 | 2,731,630 |
| Mar 11, 2025 | 122.50 | 123.00 | 122.00 | 122.00 | 115.59 | 1,220,973 |
| Mar 10, 2025 | 124.50 | 124.50 | 123.50 | 123.75 | 117.25 | 752,460 |
| Mar 7, 2025 | 121.00 | 125.50 | 121.00 | 124.50 | 117.96 | 1,432,431 |
| Mar 6, 2025 | 121.00 | 121.00 | 119.50 | 121.00 | 114.65 | 490,627 |
| Mar 5, 2025 | 119.50 | 120.25 | 119.00 | 120.25 | 113.93 | 993,702 |
| Mar 4, 2025 | 119.00 | 119.50 | 117.00 | 117.00 | 110.86 | 1,229,873 |
| Mar 3, 2025 | 120.00 | 120.00 | 118.50 | 119.50 | 113.22 | 436,513 |
| Feb 28, 2025 | 121.50 | 122.00 | 120.00 | 120.00 | 113.70 | 2,519,344 |
| Feb 27, 2025 | 124.50 | 124.50 | 124.00 | 124.00 | 117.49 | 1,157,027 |
| Feb 26, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 118.91 | 843,269 |
| Feb 25, 2025 | 126.00 | 127.50 | 125.50 | 125.50 | 118.91 | 238,573 |
| Feb 24, 2025 | 129.00 | 129.50 | 126.50 | 126.50 | 119.86 | 336,593 |
| Feb 21, 2025 | 130.00 | 130.00 | 128.50 | 128.50 | 121.75 | 55,063 |
| Feb 20, 2025 | 130.00 | 130.00 | 128.50 | 129.00 | 122.22 | 1,144,482 |
| Feb 19, 2025 | 130.00 | 130.00 | 128.50 | 130.00 | 123.17 | 1,593,549 |
| Feb 18, 2025 | 131.00 | 131.00 | 128.50 | 129.50 | 122.70 | 1,967,906 |
| Feb 17, 2025 | 132.50 | 133.50 | 129.00 | 131.00 | 124.12 | 2,171,155 |
| Feb 14, 2025 | 129.00 | 129.00 | 126.00 | 126.00 | 119.38 | 2,050,700 |
| Feb 13, 2025 | 130.00 | 130.00 | 128.50 | 129.50 | 122.70 | 1,123,336 |
| Feb 12, 2025 | 128.50 | 131.00 | 128.00 | 129.00 | 122.22 | 1,804,900 |
| Feb 11, 2025 | 128.50 | 129.00 | 127.50 | 129.00 | 122.22 | 1,820,593 |
| Feb 10, 2025 | 127.50 | 129.00 | 127.50 | 128.50 | 121.75 | 570,657 |
| Feb 7, 2025 | 127.50 | 128.00 | 127.50 | 127.50 | 120.80 | 1,075,139 |
| Feb 6, 2025 | 123.00 | 127.50 | 123.00 | 127.50 | 120.80 | 2,927,995 |
| Feb 5, 2025 | 121.50 | 122.50 | 121.50 | 121.50 | 115.12 | 722,987 |
| Feb 4, 2025 | 121.50 | 122.50 | 121.50 | 122.50 | 116.07 | 3,267,732 |
| Feb 3, 2025 | 123.00 | 123.00 | 120.00 | 121.50 | 115.12 | 1,339,025 |
| Jan 31, 2025 | 123.00 | 123.00 | 122.50 | 123.00 | 116.54 | 1,555,106 |
| Jan 30, 2025 | 122.50 | 123.50 | 122.00 | 123.00 | 116.54 | 1,249,957 |
| Jan 29, 2025 | 123.00 | 123.00 | 122.00 | 122.00 | 115.59 | 505,435 |
| Jan 28, 2025 | 122.50 | 123.00 | 121.00 | 121.00 | 114.65 | 3,169,655 |
| Jan 27, 2025 | 122.00 | 123.00 | 120.50 | 122.00 | 115.59 | 797,229 |
| Jan 24, 2025 | 123.00 | 123.00 | 122.50 | 122.50 | 116.07 | 770,822 |
| Jan 23, 2025 | 124.50 | 125.00 | 123.00 | 123.00 | 116.54 | 2,081,118 |
| Jan 22, 2025 | 122.00 | 125.00 | 122.00 | 124.50 | 117.96 | 1,014,171 |
| Jan 21, 2025 | 121.50 | 122.00 | 120.00 | 121.00 | 114.65 | 561,866 |
| Jan 20, 2025 | 119.00 | 122.00 | 119.00 | 120.00 | 113.70 | 1,660,320 |
| Jan 17, 2025 | 120.00 | 120.00 | 118.50 | 119.00 | 112.75 | 1,988,720 |
| Jan 16, 2025 | 121.50 | 123.50 | 120.00 | 121.50 | 115.12 | 809,808 |
| Jan 15, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 114.65 | 1,172,516 |
| Jan 14, 2025 | 124.00 | 125.50 | 124.00 | 125.00 | 118.43 | 2,691,294 |
| Jan 13, 2025 | 124.50 | 126.00 | 124.50 | 126.00 | 119.38 | 790,045 |
| Jan 10, 2025 | 126.00 | 127.00 | 124.50 | 126.00 | 119.38 | 1,198,161 |
| Jan 9, 2025 | 124.50 | 126.00 | 123.50 | 126.00 | 119.38 | 1,006,353 |
| Jan 8, 2025 | 126.00 | 126.50 | 124.50 | 124.50 | 117.96 | 741,434 |
| Jan 7, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 119.38 | 2,529,558 |
| Jan 3, 2025 | 124.00 | 126.50 | 124.00 | 125.50 | 118.91 | 1,367,898 |
| Jan 2, 2025 | 124.00 | 126.50 | 124.00 | 126.50 | 119.86 | 1,270,246 |
| Dec 30, 2024 | 124.00 | 124.00 | 122.50 | 124.00 | 117.49 | 395,971 |
| Dec 27, 2024 | 124.50 | 126.00 | 123.50 | 124.00 | 117.49 | 710,888 |
| Dec 23, 2024 | 121.50 | 124.50 | 121.50 | 124.50 | 117.96 | 2,120,906 |
| Dec 20, 2024 | 121.50 | 123.00 | 121.00 | 121.00 | 114.65 | 2,062,912 |
| Dec 19, 2024 | 122.00 | 122.00 | 121.50 | 121.50 | 115.12 | 956,309 |
| Dec 18, 2024 | 122.00 | 123.00 | 121.00 | 121.50 | 115.12 | 1,974,775 |
| Dec 17, 2024 | 123.50 | 124.00 | 121.50 | 122.50 | 116.07 | 1,237,070 |
| Dec 16, 2024 | 123.00 | 123.00 | 121.50 | 123.00 | 116.54 | 2,935,012 |
| Dec 13, 2024 | 123.50 | 124.00 | 121.50 | 123.00 | 116.54 | 3,234,065 |
| Dec 12, 2024 | 121.00 | 123.00 | 121.00 | 123.00 | 116.54 | 1,371,378 |
| Dec 11, 2024 | 122.00 | 123.00 | 121.00 | 122.25 | 115.83 | 2,158,600 |
| Dec 10, 2024 | 122.00 | 122.50 | 120.00 | 122.00 | 115.59 | 1,401,753 |
| Dec 9, 2024 | 121.50 | 123.00 | 121.00 | 121.00 | 114.65 | 2,161,574 |
| Dec 6, 2024 | 121.00 | 123.00 | 120.50 | 120.50 | 114.17 | 1,420,708 |
| Dec 5, 2024 | 123.00 | 124.00 | 121.00 | 122.00 | 115.59 | 1,862,617 |
| Dec 4, 2024 | 125.00 | 125.50 | 123.50 | 125.00 | 118.43 | 2,499,613 |
| Dec 3, 2024 | 122.50 | 125.00 | 122.50 | 125.00 | 118.43 | 2,005,284 |
| Dec 2, 2024 | 124.50 | 124.50 | 122.50 | 124.50 | 117.96 | 1,538,769 |
| Nov 29, 2024 | 123.00 | 124.50 | 123.00 | 124.50 | 117.96 | 609,383 |
| Nov 28, 2024 | 123.50 | 125.00 | 123.00 | 124.50 | 117.96 | 1,300,784 |
| Nov 27, 2024 | 124.25 | 126.00 | 123.50 | 126.00 | 119.38 | 1,477,728 |
| Nov 26, 2024 | 125.00 | 126.00 | 124.00 | 125.00 | 118.43 | 2,471,917 |
| Nov 25, 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 118.43 | 790,791 |
| Nov 22, 2024 | 125.00 | 127.00 | 125.00 | 125.75 | 119.15 | 990,578 |
| Nov 21, 2024 | 125.00 | 127.00 | 125.00 | 126.00 | 119.38 | 1,695,791 |
| Nov 20, 2024 | 125.50 | 127.00 | 125.50 | 125.50 | 118.91 | 974,272 |
| Nov 19, 2024 | 125.50 | 126.50 | 125.50 | 126.00 | 119.38 | 2,544,046 |
| Nov 18, 2024 | 126.00 | 127.00 | 125.50 | 126.00 | 119.38 | 620,671 |
| Nov 15, 2024 | 125.50 | 128.00 | 125.50 | 126.00 | 119.38 | 2,568,215 |
| Nov 14, 2024 | 127.50 | 127.50 | 125.00 | 125.00 | 118.43 | 997,402 |
| Nov 13, 2024 | 127.00 | 128.00 | 125.50 | 126.00 | 119.38 | 2,853,518 |
| Nov 12, 2024 | 127.50 | 127.50 | 124.50 | 126.50 | 119.86 | 1,479,128 |
| Nov 11, 2024 | 127.00 | 127.50 | 126.00 | 126.00 | 119.38 | 1,706,628 |
| Nov 8, 2024 | 127.00 | 127.00 | 126.00 | 127.00 | 120.33 | 1,340,959 |
| Nov 7, 2024 | 127.50 | 129.00 | 126.50 | 127.50 | 120.80 | 2,424,866 |
| Nov 6, 2024 | 128.00 | 129.50 | 127.00 | 128.50 | 121.75 | 1,551,184 |
| Nov 5, 2024 | 127.00 | 128.00 | 126.00 | 128.00 | 121.28 | 2,228,408 |
| Nov 4, 2024 | 128.00 | 129.00 | 127.00 | 127.50 | 120.80 | 830,576 |
| Nov 1, 2024 | 127.00 | 129.00 | 127.00 | 129.00 | 122.22 | 4,674,109 |
| Oct 31, 2024 | 128.00 | 129.50 | 126.00 | 126.00 | 119.38 | 4,215,863 |
| Oct 30, 2024 | 128.50 | 130.00 | 125.50 | 127.00 | 120.33 | 2,436,852 |
| Oct 29, 2024 | 127.00 | 128.50 | 126.00 | 128.00 | 121.28 | 3,931,343 |
| Oct 28, 2024 | 124.00 | 129.00 | 123.00 | 127.00 | 120.33 | 3,585,059 |
| Oct 25, 2024 | 123.00 | 125.00 | 122.50 | 124.50 | 117.96 | 6,021,316 |
| Oct 24, 2024 | 121.50 | 121.50 | 118.50 | 121.00 | 114.65 | 1,253,771 |
| Oct 23, 2024 | 116.00 | 122.00 | 115.00 | 121.00 | 114.65 | 2,389,609 |
| Oct 22, 2024 | 114.00 | 116.50 | 114.00 | 116.50 | 110.38 | 2,319,224 |
| Oct 21, 2024 | 111.50 | 115.00 | 111.50 | 114.00 | 108.01 | 1,698,537 |
| Oct 18, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 107.07 | 15,755 |
| Oct 17, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 107.07 | 829,749 |
| Oct 16, 2024 | 115.00 | 115.00 | 112.50 | 112.50 | 106.59 | 2,734,391 |
| Oct 15, 2024 | 115.50 | 116.50 | 115.00 | 115.00 | 108.96 | 1,183,063 |
| Oct 14, 2024 | 117.50 | 118.00 | 116.00 | 116.00 | 109.91 | 554,428 |
| Oct 11, 2024 | 113.00 | 115.00 | 113.00 | 113.00 | 107.07 | 377,262 |
| Oct 10, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 107.07 | 1,069,597 |
| Oct 9, 2024 | 115.50 | 116.50 | 115.50 | 115.50 | 109.43 | 3,098,817 |
| Oct 8, 2024 | 120.00 | 120.00 | 115.50 | 116.00 | 109.91 | 1,322,409 |
| Oct 7, 2024 | 113.00 | 117.50 | 112.00 | 117.00 | 110.86 | 2,118,244 |
| Oct 4, 2024 | 113.00 | 114.00 | 111.50 | 114.00 | 108.01 | 2,543,154 |
| Oct 3, 2024 | 111.00 | 113.50 | 111.00 | 112.00 | 106.12 | 479,060 |
| Oct 2, 2024 | 112.50 | 114.00 | 112.00 | 113.00 | 107.07 | 347,063 |
| Oct 1, 2024 | 111.00 | 112.00 | 110.00 | 112.00 | 106.12 | 2,262,771 |
| Sep 30, 2024 | 106.50 | 111.00 | 106.00 | 111.00 | 105.17 | 805,091 |
| Sep 27, 2024 | 105.00 | 107.50 | 105.00 | 106.50 | 100.91 | 1,966,819 |
| Sep 26, 2024 | 104.00 | 105.00 | 102.75 | 105.00 | 99.49 | 819,776 |
| Sep 25, 2024 | 102.00 | 103.50 | 101.00 | 103.50 | 98.06 | 1,158,941 |
| Sep 24, 2024 | 99.50 | 101.00 | 99.50 | 101.00 | 95.70 | 219,360 |
| Sep 23, 2024 | 98.60 | 99.80 | 98.40 | 98.60 | 93.42 | 106,768 |
| Sep 20, 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 94.75 | 169,741 |
| Sep 19, 2024 | 98.40 | 98.60 | 98.40 | 98.60 | 93.42 | 575,783 |
| Sep 18, 2024 | 98.20 | 98.40 | 98.20 | 98.40 | 93.23 | 42,850 |
| Sep 17, 2024 | 98.20 | 99.80 | 98.20 | 98.40 | 93.23 | 16,849 |
| Sep 16, 2024 | 99.80 | 99.80 | 98.20 | 99.80 | 94.56 | 84,811 |
| Sep 13, 2024 | 98.20 | 99.80 | 98.20 | 99.80 | 94.56 | 165,870 |
| Sep 12, 2024 | 97.90 | 99.00 | 97.80 | 98.60 | 93.42 | 352,313 |
| Sep 11, 2024 | 98.80 | 99.00 | 97.80 | 97.80 | 92.66 | 3,041,313 |
| Sep 10, 2024 | 101.00 | 101.00 | 98.00 | 98.00 | 92.85 | 60,599 |
| Sep 9, 2024 | 100.00 | 101.50 | 100.00 | 100.00 | 94.75 | 741,017 |
| Sep 6, 2024 | 99.80 | 101.50 | 99.80 | 101.50 | 96.17 | 764,910 |
| Sep 5, 2024 | 99.40 | 101.50 | 99.40 | 99.60 | 94.37 | 257,040 |
| Sep 4, 2024 | 100.50 | 101.00 | 99.00 | 99.40 | 94.18 | 1,194,044 |
| Sep 3, 2024 | 101.00 | 101.50 | 100.50 | 101.00 | 95.70 | 46,364 |
| Sep 2, 2024 | 102.00 | 103.00 | 101.50 | 101.50 | 96.17 | 176,264 |
| Aug 30, 2024 | 104.00 | 105.00 | 102.00 | 102.00 | 96.64 | 744,747 |
| Aug 29, 2024 | 105.00 | 106.50 | 104.00 | 105.50 | 99.96 | 1,149,998 |
| Aug 28, 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 97.59 | 1,544,761 |
| Aug 27, 2024 | 103.50 | 104.00 | 103.00 | 103.00 | 97.59 | 90,254 |
| Aug 26, 2024 | 104.00 | 105.00 | 103.50 | 104.25 | 98.77 | 347,947 |
| Aug 23, 2024 | 105.00 | 105.00 | 103.50 | 103.50 | 98.06 | 111,529 |
| Aug 22, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 98.54 | 1,509,946 |
| Aug 21, 2024 | 103.00 | 103.50 | 103.00 | 103.00 | 97.59 | 568,779 |
| Aug 20, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 98.54 | 45,740 |
| Aug 19, 2024 | 105.00 | 105.50 | 103.50 | 103.50 | 98.06 | 736,162 |
| Aug 16, 2024 | 103.50 | 104.00 | 103.00 | 104.00 | 98.54 | 811,114 |
| Aug 15, 2024 | 103.00 | 103.00 | 101.50 | 102.00 | 96.64 | 585,572 |
| Aug 14, 2024 | 102.50 | 103.50 | 101.50 | 101.50 | 96.17 | 1,177,141 |
| Aug 13, 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 96.64 | 239,709 |
| Aug 12, 2024 | 102.00 | 104.00 | 102.00 | 102.00 | 96.64 | 92,435 |
| Aug 9, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 98.54 | 1,152,400 |
| Aug 8, 2024 | 103.00 | 104.00 | 102.00 | 103.00 | 97.59 | 1,625,999 |
| Aug 7, 2024 | 103.00 | 104.50 | 102.50 | 104.00 | 98.54 | 1,228,291 |
| Aug 6, 2024 | 103.00 | 104.00 | 102.00 | 103.50 | 98.06 | 906,311 |
| Aug 2, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 97.59 | 369,180 |
| Aug 1, 2024 | 103.00 | 104.00 | 102.50 | 102.50 | 97.12 | 781,481 |
| Jul 31, 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 97.59 | 1,343,376 |
| Jul 30, 2024 | 103.00 | 105.00 | 103.00 | 104.00 | 98.54 | 461,936 |
| Jul 29, 2024 | 101.50 | 104.00 | 101.50 | 104.00 | 98.54 | 303,756 |
| Jul 26, 2024 | 100.50 | 101.50 | 100.50 | 101.50 | 96.17 | 36,556 |
| Jul 25, 2024 | 101.00 | 101.00 | 99.60 | 101.00 | 95.70 | 209,552 |
| Jul 24, 2024 | 101.50 | 102.00 | 100.50 | 101.00 | 95.70 | 246,002 |
| Jul 23, 2024 | 102.00 | 102.50 | 101.00 | 102.00 | 96.64 | 208,076 |
| Jul 22, 2024 | 102.00 | 102.50 | 99.80 | 102.00 | 96.64 | 1,288,766 |
| Jul 19, 2024 | 102.50 | 102.50 | 101.00 | 102.00 | 96.64 | 1,144,214 |
| Jul 18, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 96.64 | 44,025 |
| Jul 17, 2024 | 100.00 | 101.50 | 99.50 | 101.50 | 96.17 | 4,701,401 |
| Jul 16, 2024 | 98.40 | 100.00 | 98.40 | 100.00 | 94.75 | 459,668 |
| Jul 15, 2024 | 99.60 | 100.00 | 98.40 | 100.00 | 94.75 | 73,692 |
| Jul 12, 2024 | 100.00 | 100.00 | 99.40 | 100.00 | 94.75 | 1,100,148 |
| Jul 11, 2024 | 99.60 | 101.00 | 99.20 | 100.00 | 94.75 | 1,650,479 |
| Jul 10, 2024 | 99.20 | 99.80 | 98.40 | 98.60 | 93.42 | 721,886 |
| Jul 9, 2024 | 97.80 | 100.00 | 97.80 | 100.00 | 94.75 | 261,446 |
| Jul 8, 2024 | 98.40 | 100.00 | 98.40 | 99.20 | 93.99 | 119,147 |
| Jul 5, 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 94.75 | 71,856 |
| Jul 4, 2024 | 96.80 | 100.50 | 96.80 | 99.80 | 94.56 | 1,245,359 |
| Jul 3, 2024 | 96.00 | 97.00 | 96.00 | 96.80 | 91.72 | 461,670 |
| Jul 2, 2024 | 96.40 | 97.00 | 95.60 | 95.80 | 90.77 | 572,414 |
| Jul 1, 2024 | 96.00 | 97.00 | 95.00 | 95.00 | 90.01 | 1,375,990 |
| Jun 28, 2024 | 96.80 | 97.60 | 96.00 | 96.00 | 90.96 | 460,952 |
| Jun 27, 2024 | 97.60 | 97.60 | 96.00 | 97.60 | 92.47 | 40,187 |
| Jun 26, 2024 | 96.00 | 97.20 | 96.00 | 97.20 | 92.10 | 1,217,411 |
| Jun 25, 2024 | 97.00 | 98.60 | 97.00 | 97.00 | 91.91 | 1,943,149 |
| Jun 24, 2024 | 97.00 | 98.60 | 97.00 | 97.00 | 91.91 | 506,201 |
| Jun 20, 2024 | 95.80 | 97.60 | 95.80 | 96.80 | 91.72 | 161,571 |
| Jun 19, 2024 | 95.60 | 96.80 | 95.40 | 96.80 | 91.72 | 132,803 |
| Jun 18, 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 91.15 | 10,891 |
| Jun 14, 2024 | 95.40 | 96.80 | 94.60 | 94.60 | 89.63 | 526,354 |
| Jun 13, 2024 | 96.80 | 97.00 | 96.80 | 96.80 | 91.72 | 254,341 |
| Jun 12, 2024 | 95.60 | 96.80 | 95.60 | 96.80 | 91.72 | 375,330 |
| Jun 11, 2024 | 96.00 | 96.00 | 95.40 | 95.60 | 90.58 | 269,885 |
| Jun 10, 2024 | 96.00 | 97.00 | 95.40 | 96.00 | 90.96 | 57,254 |
| Jun 7, 2024 | 97.00 | 97.00 | 95.40 | 96.10 | 91.05 | 578,730 |
| Jun 5, 2024 | 96.00 | 96.80 | 95.80 | 95.80 | 90.77 | 260,747 |
| Jun 4, 2024 | 96.00 | 97.00 | 95.00 | 95.20 | 90.20 | 377,442 |
| Jun 3, 2024 | 95.80 | 96.00 | 95.00 | 96.00 | 90.96 | 204,506 |
| May 31, 2024 | 95.60 | 97.00 | 94.40 | 97.00 | 91.91 | 4,035,614 |
| May 30, 2024 | 94.40 | 95.60 | 94.40 | 95.60 | 90.58 | 148,229 |
| May 29, 2024 | 95.60 | 97.00 | 94.40 | 94.40 | 89.44 | 563,226 |
| May 28, 2024 | 98.40 | 98.40 | 96.40 | 97.00 | 91.91 | 1,080,628 |
| May 27, 2024 | 98.40 | 98.80 | 97.80 | 97.80 | 92.66 | 698,658 |
| May 24, 2024 | 98.60 | 98.80 | 98.60 | 98.80 | 93.61 | 493,561 |
| May 23, 2024 | 100.00 | 100.00 | 98.60 | 98.60 | 93.42 | 587,102 |
| May 22, 2024 | 100.00 | 100.00 | 99.40 | 99.60 | 94.37 | 841,368 |
| May 21, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 94.18 | 3,282,089 |
| May 17, 2024 | 100.00 | 100.00 | 99.80 | 100.00 | 94.75 | 436,299 |
| May 16, 2024 | 100.50 | 100.50 | 99.80 | 99.80 | 94.56 | 191,534 |
| May 15, 2024 | 100.00 | 100.00 | 99.60 | 100.00 | 94.75 | 422,216 |
| May 14, 2024 | 100.00 | 100.50 | 99.20 | 99.40 | 94.18 | 302,939 |
| May 13, 2024 | 101.00 | 101.00 | 99.80 | 100.00 | 94.75 | 382,985 |
| May 10, 2024 | 100.50 | 101.00 | 99.80 | 101.00 | 95.70 | 358,588 |
| May 8, 2024 | 101.00 | 101.00 | 97.20 | 97.20 | 92.10 | 1,241,607 |
| May 7, 2024 | 99.80 | 101.00 | 99.80 | 101.00 | 95.70 | 67,817 |
| May 6, 2024 | 100.00 | 101.50 | 99.80 | 99.80 | 94.56 | 1,816,159 |
| May 3, 2024 | 100.00 | 101.50 | 99.80 | 100.00 | 94.75 | 1,613,021 |
| May 2, 2024 | 101.50 | 101.50 | 99.80 | 100.00 | 94.75 | 568,879 |
| Apr 30, 2024 | 100.50 | 103.50 | 100.50 | 103.50 | 98.06 | 1,031,119 |
| Apr 29, 2024 | 100.00 | 101.50 | 100.00 | 100.50 | 95.22 | 651,166 |
| Apr 26, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 94.75 | 121,369 |
| Apr 24, 2024 | 100.50 | 101.50 | 100.50 | 100.50 | 95.22 | 427,683 |
| Apr 23, 2024 | 99.80 | 100.50 | 99.80 | 100.50 | 95.22 | 17,443 |
| Apr 22, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 95.22 | 98,702 |
| Apr 19, 2024 | 101.50 | 101.50 | 100.50 | 101.50 | 96.17 | 321,135 |
| Apr 18, 2024 | 101.00 | 101.00 | 100.50 | 100.50 | 95.22 | 305,548 |
| Apr 17, 2024 | 101.00 | 101.50 | 100.00 | 100.50 | 95.22 | 1,817,475 |
Related Tickers
ARION.IC Arion banki hf.
154.50
+0.32%
WPB.VI Wiener Privatbank SE
8.35
+0.60%
BKS.VI BKS Bank AG
16.00
0.00%
318.SG Bank of Cyprus Holdings PLC
4.3500
-27.50%
OBS.VI Oberbank AG
70.20
+0.29%
BTS.VI Bank für Tirol und Vorarlberg AG
60.00
0.00%
ADKO.VI Addiko Bank AG
19.40
+0.52%
318.F Bank of Cyprus Holdings Public Limited Company
5.0000
+6.38%
KVIKA.IC Kvika banki hf.
13.50
-0.74%
BNB.BR Banque nationale de Belgique SA
318.00
-0.63%