Hamburg - Delayed Quote EUR
Industria De Diseno Textil SA (IXD1.HM)
46.86
-1.14
(-2.37%)
At close: May 23 at 5:25:12 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 48.11 | 48.11 | 46.86 | 46.86 | 46.86 | - |
| May 22, 2025 | 47.98 | 48.00 | 47.98 | 48.00 | 48.00 | - |
| May 21, 2025 | 48.23 | 48.38 | 48.23 | 48.38 | 48.38 | - |
| May 20, 2025 | 48.71 | 48.71 | 48.38 | 48.38 | 48.38 | - |
| May 19, 2025 | 48.79 | 48.79 | 48.41 | 48.41 | 48.41 | - |
| May 16, 2025 | 48.26 | 48.80 | 48.26 | 48.80 | 48.80 | - |
| May 15, 2025 | 47.82 | 47.90 | 47.82 | 47.90 | 47.90 | - |
| May 14, 2025 | 48.37 | 48.37 | 47.67 | 47.67 | 47.67 | - |
| May 13, 2025 | 47.44 | 48.24 | 47.44 | 48.24 | 48.24 | - |
| May 12, 2025 | 47.03 | 47.36 | 47.03 | 47.36 | 47.36 | - |
| May 9, 2025 | 46.40 | 46.40 | 46.34 | 46.34 | 46.34 | - |
| May 8, 2025 | 46.32 | 46.32 | 46.13 | 46.13 | 46.13 | - |
| May 7, 2025 | 47.37 | 47.37 | 45.96 | 45.96 | 45.96 | - |
| May 6, 2025 | 47.64 | 47.64 | 47.39 | 47.39 | 47.39 | - |
| May 5, 2025 | 47.80 | 47.82 | 47.80 | 47.82 | 47.82 | - |
| May 2, 2025 | 47.38 | 47.80 | 47.38 | 47.80 | 47.80 | - |
| Apr 30, 2025 | 46.67 | 47.02 | 46.67 | 47.02 | 47.02 | - |
| Apr 29, 2025 | 0.84 Dividend | |||||
| Apr 29, 2025 | 47.85 | 47.85 | 46.67 | 46.67 | 46.67 | - |
| Apr 28, 2025 | 48.81 | 48.81 | 48.56 | 48.56 | 47.72 | - |
| Apr 25, 2025 | 48.35 | 48.73 | 48.35 | 48.73 | 47.89 | - |
| Apr 24, 2025 | 48.26 | 48.26 | 48.10 | 48.10 | 47.27 | - |
| Apr 23, 2025 | 48.33 | 48.33 | 48.20 | 48.20 | 47.37 | - |
| Apr 22, 2025 | 46.85 | 47.47 | 46.85 | 47.47 | 46.65 | - |
| Apr 17, 2025 | 46.69 | 46.88 | 46.69 | 46.88 | 46.07 | - |
| Apr 16, 2025 | 46.46 | 46.58 | 46.46 | 46.58 | 45.77 | - |
| Apr 15, 2025 | 45.79 | 46.81 | 45.79 | 46.81 | 46.00 | - |
| Apr 14, 2025 | 46.39 | 46.39 | 46.11 | 46.11 | 45.31 | - |
| Apr 11, 2025 | 45.92 | 45.92 | 45.43 | 45.43 | 44.64 | - |
| Apr 10, 2025 | 46.00 | 46.00 | 45.40 | 45.40 | 44.61 | - |
| Apr 9, 2025 | 42.37 | 44.11 | 42.37 | 44.11 | 43.35 | - |
| Apr 8, 2025 | 43.61 | 43.98 | 43.61 | 43.98 | 43.22 | - |
| Apr 7, 2025 | 42.01 | 42.65 | 42.01 | 42.65 | 41.91 | 300 |
| Apr 4, 2025 | 45.27 | 45.27 | 44.50 | 44.70 | 43.93 | 190 |
| Apr 3, 2025 | 45.19 | 45.54 | 45.19 | 45.54 | 44.75 | - |
| Apr 2, 2025 | 46.26 | 46.26 | 46.16 | 46.16 | 45.36 | 21 |
| Apr 1, 2025 | 46.35 | 46.35 | 46.26 | 46.26 | 45.46 | - |
| Mar 31, 2025 | 45.92 | 45.92 | 45.80 | 45.80 | 45.01 | - |
| Mar 28, 2025 | 46.29 | 46.29 | 46.11 | 46.11 | 45.31 | - |
| Mar 27, 2025 | 46.30 | 46.57 | 46.30 | 46.57 | 45.76 | - |
| Mar 26, 2025 | 46.39 | 46.51 | 46.39 | 46.51 | 45.71 | - |
| Mar 25, 2025 | 46.94 | 46.94 | 46.61 | 46.61 | 45.80 | 318 |
| Mar 24, 2025 | 47.04 | 47.04 | 46.97 | 46.97 | 46.16 | - |
| Mar 21, 2025 | 46.81 | 46.81 | 46.61 | 46.61 | 45.80 | 53 |
| Mar 20, 2025 | 46.16 | 46.82 | 46.16 | 46.82 | 46.01 | - |
| Mar 19, 2025 | 45.20 | 46.28 | 45.20 | 46.28 | 45.48 | - |
| Mar 18, 2025 | 45.30 | 45.30 | 45.06 | 45.06 | 44.28 | - |
| Mar 17, 2025 | 44.69 | 44.82 | 44.69 | 44.82 | 44.04 | - |
| Mar 14, 2025 | 44.39 | 44.71 | 44.39 | 44.62 | 43.85 | 100 |
| Mar 13, 2025 | 44.85 | 44.85 | 44.50 | 44.50 | 43.73 | - |
| Mar 12, 2025 | 46.74 | 46.74 | 44.70 | 44.70 | 43.93 | - |
| Mar 11, 2025 | 50.34 | 50.34 | 48.50 | 48.50 | 47.66 | - |
| Mar 10, 2025 | 50.78 | 50.78 | 49.86 | 49.86 | 49.00 | - |
| Mar 7, 2025 | 49.66 | 50.40 | 49.66 | 50.40 | 49.53 | - |
| Mar 6, 2025 | 51.22 | 51.22 | 50.22 | 50.22 | 49.35 | - |
| Mar 5, 2025 | 51.26 | 51.26 | 50.50 | 50.50 | 49.63 | - |
| Mar 4, 2025 | 51.08 | 51.08 | 50.84 | 50.84 | 49.96 | - |
| Mar 3, 2025 | 51.98 | 51.98 | 51.24 | 51.24 | 50.35 | - |
| Feb 28, 2025 | 51.42 | 52.18 | 51.42 | 52.18 | 51.28 | - |
| Feb 27, 2025 | 52.56 | 52.56 | 51.58 | 51.58 | 50.69 | - |
| Feb 26, 2025 | 52.34 | 52.94 | 52.34 | 52.92 | 52.00 | 200 |
| Feb 25, 2025 | 51.78 | 52.02 | 51.78 | 52.02 | 51.12 | - |
| Feb 24, 2025 | 52.70 | 52.70 | 51.78 | 51.78 | 50.88 | - |
| Feb 21, 2025 | 53.86 | 53.86 | 52.56 | 52.56 | 51.65 | - |
| Feb 20, 2025 | 53.74 | 53.76 | 53.74 | 53.76 | 52.83 | - |
| Feb 19, 2025 | 55.56 | 55.56 | 53.48 | 53.48 | 52.55 | - |
| Feb 18, 2025 | 54.90 | 55.32 | 54.90 | 55.32 | 54.36 | - |
| Feb 17, 2025 | 54.30 | 54.82 | 54.30 | 54.82 | 53.87 | - |
| Feb 14, 2025 | 53.96 | 54.14 | 53.96 | 54.14 | 53.20 | - |
| Feb 13, 2025 | 54.18 | 54.26 | 54.18 | 54.26 | 53.32 | - |
| Feb 12, 2025 | 53.26 | 54.10 | 53.26 | 54.10 | 53.16 | - |
| Feb 11, 2025 | 53.00 | 53.52 | 53.00 | 53.52 | 52.59 | - |
| Feb 10, 2025 | 52.40 | 53.28 | 52.40 | 53.28 | 52.36 | - |
| Feb 7, 2025 | 52.48 | 52.56 | 52.48 | 52.56 | 51.65 | - |
| Feb 6, 2025 | 51.92 | 52.72 | 51.92 | 52.72 | 51.81 | - |
| Feb 5, 2025 | 51.60 | 52.00 | 51.60 | 52.00 | 51.10 | - |
| Feb 4, 2025 | 51.50 | 52.44 | 51.50 | 52.44 | 51.53 | - |
| Feb 3, 2025 | 50.50 | 51.74 | 50.50 | 51.74 | 50.84 | - |
| Jan 31, 2025 | 52.48 | 52.70 | 52.48 | 52.70 | 51.79 | - |
| Jan 30, 2025 | 51.24 | 52.78 | 51.24 | 52.78 | 51.87 | - |
| Jan 29, 2025 | 50.10 | 51.30 | 50.10 | 51.30 | 50.41 | - |
| Jan 28, 2025 | 48.36 | 50.06 | 48.36 | 50.06 | 49.19 | - |
| Jan 27, 2025 | 48.43 | 48.51 | 48.43 | 48.51 | 47.67 | - |
| Jan 24, 2025 | 48.46 | 48.75 | 48.46 | 48.75 | 47.91 | - |
| Jan 23, 2025 | 48.43 | 48.65 | 48.43 | 48.65 | 47.81 | - |
| Jan 22, 2025 | 48.24 | 48.38 | 48.24 | 48.38 | 47.54 | - |
| Jan 21, 2025 | 48.71 | 48.71 | 48.56 | 48.56 | 47.72 | - |
| Jan 20, 2025 | 49.14 | 49.14 | 48.91 | 48.91 | 48.06 | - |
| Jan 17, 2025 | 48.77 | 49.21 | 48.77 | 49.21 | 48.36 | - |
| Jan 16, 2025 | 50.12 | 50.12 | 48.98 | 48.98 | 48.13 | - |
| Jan 15, 2025 | 49.12 | 50.42 | 49.12 | 50.42 | 49.55 | - |
| Jan 14, 2025 | 48.67 | 49.30 | 48.67 | 49.30 | 48.45 | - |
| Jan 13, 2025 | 50.00 | 50.00 | 48.90 | 48.90 | 48.05 | - |
| Jan 10, 2025 | 50.86 | 50.86 | 50.02 | 50.02 | 49.15 | - |
| Jan 9, 2025 | 50.44 | 51.34 | 50.44 | 51.34 | 50.45 | 10 |
| Jan 8, 2025 | 50.60 | 50.60 | 50.44 | 50.44 | 49.57 | - |
| Jan 7, 2025 | 50.60 | 50.68 | 50.60 | 50.68 | 49.80 | - |
| Jan 6, 2025 | 50.24 | 50.86 | 50.24 | 50.86 | 49.98 | 5 |
| Jan 3, 2025 | 50.20 | 50.20 | 49.94 | 49.94 | 49.08 | - |
| Jan 2, 2025 | 49.40 | 50.22 | 49.40 | 50.22 | 49.35 | - |
| Dec 30, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 48.73 | - |
| Dec 27, 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 48.95 | - |
| Dec 23, 2024 | 49.82 | 49.82 | 49.42 | 49.42 | 48.57 | - |
| Dec 20, 2024 | 48.63 | 50.08 | 48.63 | 50.08 | 49.21 | - |
| Dec 19, 2024 | 49.38 | 49.38 | 49.32 | 49.32 | 48.47 | - |
| Dec 18, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | 49.41 | - |
| Dec 17, 2024 | 49.59 | 50.32 | 49.59 | 50.32 | 49.45 | - |
| Dec 16, 2024 | 49.96 | 50.10 | 49.96 | 50.10 | 49.23 | - |
| Dec 13, 2024 | 49.43 | 50.08 | 49.43 | 50.08 | 49.21 | - |
| Dec 12, 2024 | 50.88 | 50.88 | 49.76 | 49.76 | 48.90 | - |
| Dec 11, 2024 | 52.44 | 52.44 | 51.04 | 51.04 | 50.16 | - |
| Dec 10, 2024 | 54.98 | 54.98 | 54.58 | 54.58 | 53.64 | - |
| Dec 9, 2024 | 55.56 | 55.56 | 55.26 | 55.26 | 54.30 | - |
| Dec 6, 2024 | 55.52 | 55.58 | 55.52 | 55.58 | 54.62 | - |
| Dec 5, 2024 | 55.72 | 55.88 | 55.72 | 55.88 | 54.91 | - |
| Dec 4, 2024 | 54.60 | 55.88 | 54.60 | 55.88 | 54.91 | - |
| Dec 3, 2024 | 53.42 | 54.68 | 53.42 | 54.68 | 53.73 | - |
| Dec 2, 2024 | 51.62 | 53.44 | 51.62 | 53.44 | 52.52 | - |
| Nov 29, 2024 | 51.58 | 52.00 | 51.58 | 52.00 | 51.10 | - |
| Nov 28, 2024 | 51.90 | 51.90 | 51.70 | 51.70 | 50.81 | - |
| Nov 27, 2024 | 52.00 | 52.00 | 51.70 | 51.70 | 50.81 | - |
| Nov 26, 2024 | 52.36 | 52.74 | 52.36 | 52.74 | 51.83 | - |
| Nov 25, 2024 | 52.70 | 52.92 | 52.70 | 52.92 | 52.00 | - |
| Nov 22, 2024 | 51.56 | 52.82 | 51.56 | 52.82 | 51.91 | - |
| Nov 21, 2024 | 51.04 | 51.70 | 51.04 | 51.70 | 50.81 | - |
| Nov 20, 2024 | 51.06 | 51.30 | 51.06 | 51.30 | 50.41 | - |
| Nov 19, 2024 | 51.02 | 51.02 | 50.82 | 50.82 | 49.94 | - |
| Nov 18, 2024 | 50.92 | 51.04 | 50.92 | 51.04 | 50.16 | - |
| Nov 15, 2024 | 50.78 | 50.84 | 50.78 | 50.84 | 49.96 | - |
| Nov 14, 2024 | 50.52 | 50.90 | 50.52 | 50.90 | 50.02 | - |
| Nov 13, 2024 | 50.04 | 50.72 | 50.04 | 50.38 | 49.51 | 200 |
| Nov 12, 2024 | 50.76 | 50.76 | 49.92 | 49.92 | 49.06 | - |
| Nov 11, 2024 | 51.76 | 51.76 | 51.04 | 51.04 | 50.16 | - |
| Nov 8, 2024 | 51.44 | 51.72 | 51.44 | 51.72 | 50.83 | - |
| Nov 7, 2024 | 51.40 | 51.60 | 51.40 | 51.60 | 50.71 | - |
| Nov 6, 2024 | 52.28 | 52.28 | 51.42 | 51.42 | 50.53 | - |
| Nov 5, 2024 | 51.80 | 52.36 | 51.80 | 52.36 | 51.45 | - |
| Nov 4, 2024 | 52.42 | 52.42 | 52.08 | 52.08 | 51.18 | - |
| Nov 1, 2024 | 52.04 | 52.62 | 52.04 | 52.62 | 51.71 | - |
| Oct 31, 2024 | 0.5 Dividend | |||||
| Oct 31, 2024 | 52.64 | 52.64 | 52.04 | 52.04 | 51.14 | - |
| Oct 30, 2024 | 54.20 | 54.20 | 53.72 | 53.72 | 52.30 | - |
| Oct 29, 2024 | 54.44 | 54.44 | 54.32 | 54.32 | 52.88 | - |
| Oct 28, 2024 | 54.30 | 54.72 | 54.30 | 54.72 | 53.27 | - |
| Oct 25, 2024 | 54.78 | 54.78 | 54.36 | 54.36 | 52.92 | 10 |
| Oct 24, 2024 | 54.24 | 54.86 | 54.24 | 54.86 | 53.41 | - |
| Oct 23, 2024 | 53.98 | 54.34 | 53.98 | 54.34 | 52.90 | - |
| Oct 22, 2024 | 53.14 | 53.92 | 53.14 | 53.92 | 52.49 | - |
| Oct 21, 2024 | 53.44 | 53.70 | 53.44 | 53.70 | 52.28 | - |
| Oct 18, 2024 | 54.32 | 54.32 | 53.68 | 53.68 | 52.26 | - |
| Oct 17, 2024 | 54.70 | 54.70 | 54.52 | 54.56 | 53.12 | 100 |
| Oct 16, 2024 | 53.84 | 55.04 | 53.84 | 55.04 | 53.58 | - |
| Oct 15, 2024 | 53.78 | 54.16 | 53.78 | 54.16 | 52.73 | - |
| Oct 14, 2024 | 52.96 | 53.88 | 52.96 | 53.88 | 52.46 | - |
| Oct 11, 2024 | 52.40 | 53.30 | 52.40 | 53.30 | 51.89 | - |
| Oct 10, 2024 | 52.52 | 52.56 | 52.52 | 52.56 | 51.17 | - |
| Oct 9, 2024 | 52.70 | 52.80 | 52.70 | 52.80 | 51.40 | - |
| Oct 8, 2024 | 51.76 | 52.66 | 51.76 | 52.66 | 51.27 | - |
| Oct 7, 2024 | 51.84 | 52.26 | 51.84 | 52.26 | 50.88 | - |
| Oct 4, 2024 | 51.68 | 51.70 | 51.68 | 51.70 | 50.33 | - |
| Oct 3, 2024 | 51.74 | 51.78 | 51.74 | 51.78 | 50.41 | - |
| Oct 2, 2024 | 52.08 | 52.08 | 51.70 | 51.70 | 50.33 | - |
| Oct 1, 2024 | 52.88 | 52.88 | 52.12 | 52.12 | 50.74 | - |
| Sep 30, 2024 | 53.06 | 53.26 | 53.06 | 53.26 | 51.85 | - |
| Sep 27, 2024 | 52.96 | 53.32 | 52.96 | 53.32 | 51.91 | - |
| Sep 26, 2024 | 52.26 | 53.16 | 52.26 | 53.16 | 51.75 | - |
| Sep 25, 2024 | 53.00 | 53.00 | 52.54 | 52.54 | 51.15 | - |
| Sep 24, 2024 | 52.04 | 53.02 | 52.04 | 53.02 | 51.62 | - |
| Sep 23, 2024 | 51.78 | 52.50 | 51.78 | 52.18 | 50.80 | 67 |
| Sep 20, 2024 | 51.82 | 51.92 | 51.82 | 51.92 | 50.55 | - |
| Sep 19, 2024 | 51.20 | 52.12 | 51.20 | 52.12 | 50.74 | 12 |
| Sep 18, 2024 | 50.78 | 50.80 | 50.78 | 50.80 | 49.46 | - |
| Sep 17, 2024 | 50.60 | 51.02 | 50.60 | 51.02 | 49.67 | 100 |
| Sep 16, 2024 | 50.14 | 50.18 | 50.14 | 50.18 | 48.85 | - |
| Sep 13, 2024 | 49.58 | 50.22 | 49.58 | 50.22 | 48.89 | - |
| Sep 12, 2024 | 48.63 | 49.73 | 48.63 | 49.73 | 48.41 | - |
| Sep 11, 2024 | 46.05 | 48.28 | 46.05 | 48.28 | 47.00 | - |
| Sep 10, 2024 | 46.32 | 46.32 | 46.10 | 46.10 | 44.88 | - |
| Sep 9, 2024 | 46.37 | 46.48 | 46.37 | 46.48 | 45.25 | - |
| Sep 6, 2024 | 46.70 | 46.70 | 46.34 | 46.34 | 45.11 | - |
| Sep 5, 2024 | 47.64 | 47.64 | 46.78 | 46.78 | 45.54 | 211 |
| Sep 4, 2024 | 47.81 | 47.81 | 47.74 | 47.74 | 46.48 | - |
| Sep 3, 2024 | 48.42 | 48.42 | 48.24 | 48.24 | 46.96 | - |
| Sep 2, 2024 | 48.74 | 48.74 | 48.72 | 48.72 | 47.43 | - |
| Aug 30, 2024 | 49.11 | 49.11 | 49.10 | 49.10 | 47.80 | - |
| Aug 29, 2024 | 48.42 | 49.18 | 48.42 | 49.18 | 47.88 | - |
| Aug 28, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 47.70 | - |
| Aug 27, 2024 | 48.95 | 48.98 | 48.95 | 48.98 | 47.68 | - |
| Aug 26, 2024 | 49.16 | 49.16 | 49.14 | 49.14 | 47.84 | - |
| Aug 23, 2024 | 48.61 | 49.42 | 48.61 | 49.42 | 48.11 | 300 |
| Aug 22, 2024 | 48.27 | 48.99 | 48.27 | 48.99 | 47.69 | - |
| Aug 21, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 46.64 | - |
| Aug 20, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 46.02 | - |
| Aug 19, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 45.13 | - |
| Aug 16, 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 43.95 | - |
| Aug 15, 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 43.50 | - |
| Aug 14, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.02 | - |
| Aug 13, 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 42.87 | - |
| Aug 12, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 42.27 | - |
| Aug 9, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 42.06 | - |
| Aug 8, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 41.87 | - |
| Aug 7, 2024 | 42.98 | 42.98 | 42.98 | 42.98 | 41.84 | - |
| Aug 6, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 41.41 | - |
| Aug 5, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 41.99 | - |
| Aug 2, 2024 | 44.44 | 44.44 | 44.44 | 44.44 | 43.26 | - |
| Aug 1, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 43.46 | - |
| Jul 31, 2024 | 44.34 | 44.91 | 44.34 | 44.91 | 43.72 | 40 |
| Jul 30, 2024 | 44.32 | 44.32 | 44.32 | 44.32 | 43.15 | - |
| Jul 29, 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 43.56 | - |
| Jul 26, 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 43.40 | - |
| Jul 25, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 43.52 | - |
| Jul 24, 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 44.06 | - |
| Jul 23, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 43.85 | - |
| Jul 22, 2024 | 45.01 | 45.01 | 45.01 | 45.01 | 43.82 | - |
| Jul 19, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 43.84 | - |
| Jul 18, 2024 | 45.07 | 45.07 | 45.07 | 45.07 | 43.88 | - |
| Jul 17, 2024 | 45.71 | 45.71 | 45.71 | 45.71 | 44.50 | - |
| Jul 16, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 44.56 | - |
| Jul 15, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.37 | - |
| Jul 12, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.27 | - |
| Jul 11, 2024 | 45.58 | 45.58 | 45.58 | 45.58 | 44.37 | - |
| Jul 10, 2024 | 45.15 | 45.15 | 45.15 | 45.15 | 43.96 | - |
| Jul 9, 2024 | 45.39 | 45.39 | 45.39 | 45.39 | 44.19 | - |
| Jul 8, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 44.00 | - |
| Jul 5, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 44.27 | - |
| Jul 4, 2024 | 45.47 | 45.66 | 45.47 | 45.66 | 44.45 | 356 |
| Jul 3, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 43.62 | - |
| Jul 2, 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 44.47 | - |
| Jul 1, 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 45.20 | - |
| Jun 28, 2024 | 46.37 | 46.37 | 46.22 | 46.22 | 45.00 | 300 |
| Jun 27, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 45.35 | - |
| Jun 26, 2024 | 46.59 | 46.59 | 46.58 | 46.58 | 45.35 | 25 |
| Jun 25, 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 45.74 | - |
| Jun 24, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 45.37 | - |
| Jun 21, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 45.95 | - |
| Jun 20, 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 45.42 | - |
| Jun 19, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 45.56 | - |
| Jun 18, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 45.18 | - |
| Jun 17, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 44.61 | - |
| Jun 14, 2024 | 46.11 | 46.11 | 46.11 | 46.11 | 44.89 | - |
| Jun 13, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 45.02 | - |
| Jun 12, 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 44.08 | - |
| Jun 11, 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 44.29 | - |
| Jun 10, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.39 | - |
| Jun 7, 2024 | 45.77 | 45.77 | 45.77 | 45.77 | 44.56 | - |
| Jun 6, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 44.49 | - |
| Jun 5, 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 42.99 | - |
| Jun 4, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 42.63 | - |
| Jun 3, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 42.20 | - |
| May 31, 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 42.97 | - |
| May 30, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 42.22 | - |
| May 29, 2024 | 43.59 | 43.59 | 43.59 | 43.59 | 42.44 | - |
| May 28, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 43.43 | - |
| May 27, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 42.91 | - |
| May 24, 2024 | 43.87 | 43.87 | 43.87 | 43.87 | 42.71 | - |
| May 23, 2024 | 43.42 | 43.42 | 43.42 | 43.42 | 42.27 | - |
Related Tickers
BUI.MU Burlington Stores Inc
218.00
-6.03%
0RVA.IL SMCP S.A.
3.9575
-2.34%
WOO.DU Foot Locker Inc
20.87
-1.30%
NELLY.ST Nelly Group AB (publ)
39.80
-0.50%
4240.SR Fawaz Abdulaziz Al Hokair & Company
16.74
+0.12%
UOF.BE Urban Outfitters Inc
64.00
+4.95%
RET-A.V Reitmans (Canada) Limited
2.2900
+0.88%
ATZAF Aritzia Inc.
46.63
-0.21%
ROOT.TO Roots Corporation
3.2600
-1.21%
GRGD.TO Groupe Dynamite Inc.
15.20
-0.13%