Istanbul - Delayed Quote TRY
Kafein Yazilim Hizmetleri Ticaret A.S. (KFEIN.IS)
111.00
-1.10
(-0.98%)
At close: 5:59:54 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 9, 2025 | 112.50 | 112.60 | 110.40 | 111.00 | 111.00 | 455,100 |
| May 8, 2025 | 112.50 | 117.80 | 111.90 | 112.90 | 112.90 | 515,865 |
| May 7, 2025 | 114.30 | 115.20 | 111.10 | 111.10 | 111.10 | 322,330 |
| May 6, 2025 | 111.80 | 115.30 | 111.30 | 114.30 | 114.30 | 467,143 |
| May 5, 2025 | 115.50 | 116.70 | 110.50 | 111.80 | 111.80 | 571,259 |
| May 2, 2025 | 115.40 | 118.00 | 115.30 | 115.70 | 115.70 | 317,054 |
| Apr 30, 2025 | 119.60 | 120.80 | 115.00 | 115.30 | 115.30 | 489,573 |
| Apr 29, 2025 | 118.60 | 122.00 | 116.80 | 119.10 | 119.10 | 734,330 |
| Apr 28, 2025 | 122.50 | 124.10 | 118.50 | 118.60 | 118.60 | 572,437 |
| Apr 25, 2025 | 118.40 | 123.60 | 118.10 | 121.90 | 121.90 | 692,111 |
| Apr 24, 2025 | 118.00 | 120.10 | 117.50 | 118.30 | 118.30 | 368,504 |
| Apr 22, 2025 | 120.20 | 122.40 | 118.50 | 118.60 | 118.60 | 478,360 |
| Apr 21, 2025 | 119.30 | 124.70 | 117.20 | 119.10 | 119.10 | 786,436 |
| Apr 18, 2025 | 121.50 | 122.90 | 119.00 | 119.30 | 119.30 | 435,095 |
| Apr 17, 2025 | 120.90 | 124.90 | 118.70 | 121.50 | 121.50 | 883,887 |
| Apr 16, 2025 | 125.70 | 125.70 | 120.90 | 120.90 | 120.90 | 690,080 |
| Apr 15, 2025 | 132.30 | 133.30 | 126.20 | 126.40 | 126.40 | 1,081,718 |
| Apr 14, 2025 | 121.10 | 133.10 | 120.90 | 132.30 | 132.30 | 1,804,956 |
| Apr 11, 2025 | 125.70 | 126.00 | 120.70 | 121.00 | 121.00 | 1,378,894 |
| Apr 10, 2025 | 131.10 | 135.00 | 126.00 | 126.00 | 126.00 | 1,523,714 |
| Apr 9, 2025 | 131.80 | 137.90 | 130.00 | 130.00 | 130.00 | 3,844,492 |
| Apr 8, 2025 | 126.00 | 127.60 | 123.70 | 127.60 | 127.60 | 754,135 |
| Apr 7, 2025 | 115.90 | 117.10 | 111.10 | 116.00 | 116.00 | 745,060 |
| Apr 4, 2025 | 119.90 | 121.40 | 115.50 | 118.20 | 118.20 | 879,036 |
| Apr 3, 2025 | 114.00 | 125.70 | 114.00 | 120.40 | 120.40 | 1,748,546 |
| Apr 2, 2025 | 114.60 | 118.30 | 113.80 | 114.30 | 114.30 | 504,112 |
| Mar 28, 2025 | 119.60 | 119.90 | 112.40 | 115.30 | 115.30 | 565,252 |
| Mar 27, 2025 | 119.70 | 124.00 | 117.70 | 118.00 | 118.00 | 778,998 |
| Mar 26, 2025 | 115.10 | 119.70 | 112.60 | 117.00 | 117.00 | 724,604 |
| Mar 25, 2025 | 111.00 | 116.40 | 108.50 | 115.10 | 115.10 | 764,234 |
| Mar 24, 2025 | 104.00 | 109.00 | 98.80 | 106.90 | 106.90 | 781,318 |
| Mar 21, 2025 | 112.00 | 113.90 | 100.80 | 104.00 | 104.00 | 688,575 |
| Mar 20, 2025 | 109.60 | 116.40 | 108.70 | 112.00 | 112.00 | 1,021,180 |
| Mar 19, 2025 | 111.20 | 117.60 | 109.90 | 109.90 | 109.90 | 902,982 |
| Mar 18, 2025 | 124.50 | 124.60 | 119.50 | 122.10 | 122.10 | 621,281 |
| Mar 17, 2025 | 120.30 | 126.50 | 118.60 | 123.60 | 123.60 | 1,264,014 |
| Mar 14, 2025 | 120.00 | 123.80 | 116.60 | 119.90 | 119.90 | 1,522,488 |
| Mar 13, 2025 | 117.40 | 125.00 | 115.50 | 119.20 | 119.20 | 3,672,410 |
| Mar 12, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 511,190 |
| Mar 11, 2025 | 101.80 | 104.60 | 101.00 | 103.40 | 103.40 | 577,920 |
| Mar 10, 2025 | 100.30 | 107.10 | 100.30 | 105.80 | 105.80 | 619,126 |
| Mar 7, 2025 | 96.65 | 101.70 | 95.50 | 100.30 | 100.30 | 621,712 |
| Mar 6, 2025 | 93.05 | 100.40 | 93.05 | 97.00 | 97.00 | 853,041 |
| Mar 5, 2025 | 89.55 | 94.70 | 88.35 | 94.35 | 94.35 | 522,726 |
| Mar 4, 2025 | 93.80 | 95.00 | 91.05 | 91.50 | 91.50 | 475,707 |
| Mar 3, 2025 | 91.10 | 95.00 | 90.75 | 93.80 | 93.80 | 430,153 |
| Feb 28, 2025 | 91.40 | 92.00 | 89.90 | 90.85 | 90.85 | 210,699 |
| Feb 27, 2025 | 88.90 | 91.65 | 88.70 | 91.05 | 91.05 | 320,015 |
| Feb 26, 2025 | 88.50 | 89.40 | 87.70 | 88.70 | 88.70 | 264,202 |
| Feb 25, 2025 | 92.00 | 92.00 | 87.40 | 88.50 | 88.50 | 632,462 |
| Feb 24, 2025 | 93.00 | 94.55 | 92.00 | 92.00 | 92.00 | 245,716 |
| Feb 21, 2025 | 98.70 | 98.90 | 91.95 | 93.00 | 93.00 | 528,100 |
| Feb 20, 2025 | 97.65 | 99.20 | 96.60 | 98.50 | 98.50 | 276,059 |
| Feb 19, 2025 | 100.60 | 101.70 | 97.50 | 97.65 | 97.65 | 329,888 |
| Feb 18, 2025 | 101.00 | 102.00 | 98.75 | 100.10 | 100.10 | 336,520 |
| Feb 17, 2025 | 99.70 | 103.20 | 99.35 | 100.90 | 100.90 | 442,330 |
| Feb 14, 2025 | 100.00 | 101.50 | 99.00 | 99.00 | 99.00 | 300,866 |
| Feb 13, 2025 | 98.85 | 102.20 | 98.30 | 100.00 | 100.00 | 487,426 |
| Feb 12, 2025 | 104.90 | 105.60 | 99.90 | 100.00 | 100.00 | 513,333 |
| Feb 11, 2025 | 106.90 | 109.90 | 104.10 | 104.90 | 104.90 | 313,801 |
| Feb 10, 2025 | 105.20 | 107.60 | 104.60 | 106.00 | 106.00 | 437,994 |
| Feb 7, 2025 | 108.00 | 110.30 | 105.10 | 105.10 | 105.10 | 365,275 |
| Feb 6, 2025 | 107.50 | 110.90 | 107.50 | 108.50 | 108.50 | 372,223 |
| Feb 5, 2025 | 106.70 | 109.50 | 103.20 | 107.50 | 107.50 | 641,993 |
| Feb 4, 2025 | 104.60 | 110.00 | 104.60 | 106.50 | 106.50 | 759,217 |
| Feb 3, 2025 | 106.40 | 108.40 | 104.00 | 104.30 | 104.30 | 508,148 |
| Jan 31, 2025 | 109.80 | 110.70 | 106.90 | 106.90 | 106.90 | 317,550 |
| Jan 30, 2025 | 110.70 | 112.80 | 104.60 | 109.80 | 109.80 | 1,111,729 |
| Jan 29, 2025 | 115.40 | 116.80 | 110.60 | 110.60 | 110.60 | 742,284 |
| Jan 28, 2025 | 109.50 | 115.90 | 106.50 | 115.40 | 115.40 | 1,413,924 |
| Jan 27, 2025 | 107.40 | 110.50 | 104.90 | 109.50 | 109.50 | 1,001,054 |
| Jan 24, 2025 | 108.70 | 110.70 | 106.00 | 107.40 | 107.40 | 613,045 |
| Jan 23, 2025 | 105.00 | 110.90 | 103.90 | 108.70 | 108.70 | 984,286 |
| Jan 22, 2025 | 104.70 | 108.10 | 103.50 | 105.00 | 105.00 | 609,322 |
| Jan 21, 2025 | 102.80 | 108.90 | 100.00 | 105.00 | 105.00 | 930,538 |
| Jan 20, 2025 | 101.40 | 107.00 | 100.50 | 102.80 | 102.80 | 817,304 |
| Jan 17, 2025 | 100.70 | 101.80 | 97.10 | 101.40 | 101.40 | 749,860 |
| Jan 16, 2025 | 96.00 | 101.80 | 94.80 | 99.95 | 99.95 | 1,331,385 |
| Jan 15, 2025 | 93.90 | 96.00 | 93.40 | 94.75 | 94.75 | 522,663 |
| Jan 14, 2025 | 93.40 | 95.15 | 91.75 | 93.45 | 93.45 | 613,694 |
| Jan 13, 2025 | 95.65 | 97.05 | 91.50 | 91.90 | 91.90 | 725,351 |
| Jan 10, 2025 | 94.65 | 97.10 | 92.45 | 94.70 | 94.70 | 1,138,024 |
| Jan 9, 2025 | 89.00 | 96.05 | 88.50 | 94.65 | 94.65 | 2,150,667 |
| Jan 8, 2025 | 91.00 | 91.10 | 88.55 | 88.95 | 88.95 | 465,803 |
| Jan 7, 2025 | 89.10 | 93.15 | 88.20 | 91.00 | 91.00 | 1,123,170 |
| Jan 6, 2025 | 86.35 | 90.70 | 86.35 | 89.00 | 89.00 | 790,467 |
| Jan 3, 2025 | 85.85 | 86.75 | 85.25 | 86.10 | 86.10 | 334,678 |
| Jan 2, 2025 | 88.40 | 88.50 | 85.20 | 85.85 | 85.85 | 448,033 |
| Dec 31, 2024 | 86.60 | 88.60 | 85.10 | 87.25 | 87.25 | 481,399 |
| Dec 30, 2024 | 84.05 | 87.85 | 84.05 | 86.50 | 86.50 | 643,456 |
| Dec 27, 2024 | 85.45 | 85.90 | 84.50 | 84.70 | 84.70 | 339,758 |
| Dec 26, 2024 | 86.90 | 86.90 | 85.00 | 85.35 | 85.35 | 246,788 |
| Dec 25, 2024 | 85.70 | 88.15 | 85.50 | 86.30 | 86.30 | 381,015 |
| Dec 24, 2024 | 84.90 | 85.40 | 84.05 | 85.25 | 85.25 | 230,452 |
| Dec 23, 2024 | 85.50 | 86.35 | 84.60 | 84.90 | 84.90 | 360,988 |
| Dec 20, 2024 | 86.00 | 86.65 | 84.60 | 85.50 | 85.50 | 395,702 |
| Dec 19, 2024 | 86.20 | 87.15 | 85.70 | 86.00 | 86.00 | 274,374 |
| Dec 18, 2024 | 89.45 | 89.95 | 87.50 | 87.90 | 87.90 | 405,196 |
| Dec 17, 2024 | 88.95 | 90.00 | 86.55 | 89.50 | 89.50 | 462,677 |
| Dec 16, 2024 | 90.85 | 91.45 | 88.50 | 88.90 | 88.90 | 733,321 |
| Dec 13, 2024 | 87.00 | 90.80 | 86.50 | 89.90 | 89.90 | 1,337,208 |
| Dec 12, 2024 | 86.50 | 88.40 | 86.40 | 87.00 | 87.00 | 520,059 |
| Dec 11, 2024 | 85.90 | 87.15 | 85.70 | 86.30 | 86.30 | 647,689 |
| Dec 10, 2024 | 87.20 | 87.40 | 85.60 | 85.85 | 85.85 | 533,816 |
| Dec 9, 2024 | 88.05 | 88.85 | 86.60 | 87.20 | 87.20 | 758,811 |
| Dec 6, 2024 | 89.30 | 90.90 | 87.05 | 87.80 | 87.80 | 910,205 |
| Dec 5, 2024 | 93.15 | 93.15 | 89.20 | 89.30 | 89.30 | 2,110,880 |
| Dec 4, 2024 | 85.25 | 86.25 | 84.60 | 84.70 | 84.70 | 464,812 |
| Dec 3, 2024 | 83.85 | 86.70 | 83.85 | 85.15 | 85.15 | 669,728 |
| Dec 2, 2024 | 84.60 | 85.15 | 83.55 | 83.85 | 83.85 | 495,186 |
| Nov 29, 2024 | 85.20 | 86.10 | 84.30 | 84.60 | 84.60 | 592,285 |
| Nov 28, 2024 | 87.15 | 87.95 | 85.20 | 85.40 | 85.40 | 587,207 |
| Nov 27, 2024 | 88.80 | 89.60 | 87.10 | 87.15 | 87.15 | 454,199 |
| Nov 26, 2024 | 87.95 | 89.50 | 86.95 | 87.75 | 87.75 | 584,850 |
| Nov 25, 2024 | 88.00 | 89.10 | 87.05 | 87.95 | 87.95 | 427,487 |
| Nov 22, 2024 | 86.35 | 88.05 | 85.05 | 87.10 | 87.10 | 449,600 |
| Nov 21, 2024 | 85.00 | 86.95 | 84.50 | 86.40 | 86.40 | 419,501 |
| Nov 20, 2024 | 86.25 | 87.15 | 84.40 | 84.40 | 84.40 | 378,967 |
| Nov 19, 2024 | 87.90 | 88.40 | 84.75 | 86.25 | 86.25 | 602,199 |
| Nov 18, 2024 | 88.95 | 90.25 | 87.30 | 87.70 | 87.70 | 632,014 |
| Nov 15, 2024 | 89.90 | 90.10 | 87.70 | 88.80 | 88.80 | 766,437 |
| Nov 14, 2024 | 91.85 | 92.85 | 88.90 | 89.10 | 89.10 | 1,044,155 |
| Nov 13, 2024 | 94.00 | 94.95 | 91.60 | 91.85 | 91.85 | 1,455,413 |
| Nov 12, 2024 | 97.90 | 99.35 | 97.65 | 97.65 | 97.65 | 749,527 |
| Nov 11, 2024 | 99.50 | 108.50 | 99.50 | 108.50 | 108.50 | 986,584 |
| Nov 8, 2024 | 95.50 | 99.55 | 94.60 | 99.50 | 99.50 | 510,570 |
| Nov 7, 2024 | 99.80 | 100.00 | 93.60 | 96.05 | 96.05 | 608,867 |
| Nov 6, 2024 | 92.65 | 99.50 | 92.65 | 97.20 | 97.20 | 956,813 |
| Nov 5, 2024 | 90.70 | 93.30 | 89.10 | 92.65 | 92.65 | 411,999 |
| Nov 4, 2024 | 94.65 | 95.00 | 90.40 | 90.70 | 90.70 | 404,208 |
| Nov 1, 2024 | 94.05 | 94.80 | 91.80 | 94.65 | 94.65 | 657,672 |
| Oct 31, 2024 | 93.85 | 95.00 | 91.90 | 93.00 | 93.00 | 627,736 |
| Oct 30, 2024 | 91.20 | 94.05 | 91.00 | 93.90 | 93.90 | 661,189 |
| Oct 28, 2024 | 91.00 | 92.10 | 90.30 | 91.20 | 91.20 | 211,687 |
| Oct 25, 2024 | 90.70 | 91.65 | 89.50 | 90.60 | 90.60 | 343,364 |
| Oct 24, 2024 | 87.80 | 93.00 | 86.90 | 91.15 | 91.15 | 1,091,849 |
| Oct 23, 2024 | 89.05 | 90.05 | 86.00 | 86.90 | 86.90 | 449,730 |
| Oct 22, 2024 | 87.85 | 89.10 | 84.60 | 89.00 | 89.00 | 592,271 |
| Oct 21, 2024 | 87.00 | 90.70 | 86.40 | 87.60 | 87.60 | 794,866 |
| Oct 18, 2024 | 89.50 | 91.75 | 87.00 | 87.70 | 87.70 | 536,902 |
| Oct 17, 2024 | 89.05 | 90.95 | 88.25 | 89.50 | 89.50 | 632,305 |
| Oct 16, 2024 | 85.70 | 92.25 | 84.60 | 88.65 | 88.65 | 1,946,342 |
| Oct 15, 2024 | 84.20 | 86.95 | 83.55 | 85.00 | 85.00 | 631,028 |
| Oct 14, 2024 | 84.85 | 86.20 | 82.90 | 82.90 | 82.90 | 455,092 |
| Oct 11, 2024 | 87.75 | 89.65 | 85.85 | 85.85 | 85.85 | 508,410 |
| Oct 10, 2024 | 91.10 | 91.10 | 88.10 | 88.15 | 88.15 | 484,244 |
| Oct 9, 2024 | 91.80 | 91.80 | 88.00 | 89.90 | 89.90 | 492,245 |
| Oct 8, 2024 | 91.90 | 92.90 | 89.35 | 89.85 | 89.85 | 365,786 |
| Oct 7, 2024 | 92.60 | 93.90 | 91.05 | 91.40 | 91.40 | 405,511 |
| Oct 4, 2024 | 93.50 | 93.80 | 88.85 | 92.60 | 92.60 | 592,462 |
| Oct 3, 2024 | 88.45 | 95.50 | 88.45 | 91.50 | 91.50 | 1,089,961 |
| Oct 2, 2024 | 93.75 | 96.30 | 90.95 | 91.05 | 91.05 | 930,098 |
| Oct 1, 2024 | 103.50 | 104.90 | 94.40 | 96.75 | 96.75 | 1,470,244 |
| Sep 30, 2024 | 101.40 | 105.70 | 99.45 | 103.20 | 103.20 | 496,871 |
| Sep 27, 2024 | 103.00 | 103.80 | 100.00 | 101.40 | 101.40 | 424,754 |
| Sep 26, 2024 | 104.80 | 106.70 | 101.00 | 102.30 | 102.30 | 606,355 |
| Sep 25, 2024 | 107.50 | 111.00 | 104.70 | 104.80 | 104.80 | 1,420,584 |
| Sep 24, 2024 | 105.00 | 105.50 | 102.20 | 104.00 | 104.00 | 519,808 |
| Sep 23, 2024 | 107.10 | 109.50 | 104.50 | 105.30 | 105.30 | 625,054 |
| Sep 20, 2024 | 109.90 | 109.90 | 106.00 | 106.80 | 106.80 | 570,721 |
| Sep 19, 2024 | 110.30 | 114.60 | 108.50 | 110.00 | 110.00 | 937,993 |
| Sep 18, 2024 | 104.60 | 112.80 | 103.80 | 110.30 | 110.30 | 1,589,455 |
| Sep 17, 2024 | 109.40 | 110.00 | 105.00 | 105.40 | 105.40 | 774,727 |
| Sep 16, 2024 | 103.40 | 112.20 | 102.00 | 107.40 | 107.40 | 1,608,272 |
| Sep 13, 2024 | 103.00 | 103.40 | 99.05 | 103.10 | 103.10 | 979,314 |
| Sep 12, 2024 | 109.30 | 114.40 | 99.60 | 102.30 | 102.30 | 1,729,459 |
| Sep 11, 2024 | 115.90 | 117.20 | 105.00 | 107.90 | 107.90 | 2,715,286 |
| Sep 10, 2024 | 115.90 | 115.90 | 107.50 | 115.90 | 115.90 | 3,697,638 |
| Sep 9, 2024 | 95.90 | 105.40 | 95.40 | 105.40 | 105.40 | 988,871 |
| Sep 6, 2024 | 98.65 | 98.95 | 96.50 | 96.95 | 96.95 | 310,588 |
| Sep 5, 2024 | 99.55 | 101.10 | 98.30 | 98.65 | 98.65 | 517,975 |
| Sep 4, 2024 | 102.70 | 102.70 | 98.10 | 99.45 | 99.45 | 600,582 |
| Sep 3, 2024 | 101.80 | 109.60 | 100.90 | 103.00 | 103.00 | 971,848 |
| Sep 2, 2024 | 96.55 | 101.60 | 96.00 | 101.50 | 101.50 | 804,970 |
| Aug 29, 2024 | 97.00 | 97.70 | 95.40 | 96.55 | 96.55 | 378,285 |
| Aug 28, 2024 | 96.40 | 98.60 | 95.85 | 96.20 | 96.20 | 422,707 |
| Aug 27, 2024 | 96.35 | 97.50 | 94.50 | 96.20 | 96.20 | 557,512 |
| Aug 26, 2024 | 100.80 | 102.60 | 96.25 | 96.35 | 96.35 | 688,747 |
| Aug 23, 2024 | 102.00 | 102.90 | 100.20 | 100.80 | 100.80 | 524,667 |
| Aug 22, 2024 | 103.80 | 104.90 | 102.30 | 102.60 | 102.60 | 395,873 |
| Aug 21, 2024 | 103.40 | 104.30 | 102.10 | 103.50 | 103.50 | 420,472 |
| Aug 20, 2024 | 106.10 | 107.00 | 103.30 | 103.40 | 103.40 | 492,814 |
| Aug 19, 2024 | 107.00 | 107.00 | 103.10 | 106.00 | 106.00 | 629,912 |
| Aug 16, 2024 | 107.70 | 108.50 | 104.60 | 105.00 | 105.00 | 483,399 |
| Aug 15, 2024 | 104.20 | 107.40 | 101.70 | 106.70 | 106.70 | 641,639 |
| Aug 14, 2024 | 104.30 | 105.00 | 102.90 | 103.70 | 103.70 | 528,974 |
| Aug 13, 2024 | 102.30 | 105.60 | 100.90 | 103.20 | 103.20 | 727,420 |
| Aug 12, 2024 | 107.20 | 108.00 | 101.90 | 102.20 | 102.20 | 770,763 |
| Aug 9, 2024 | 111.80 | 112.50 | 106.00 | 106.10 | 106.10 | 923,395 |
| Aug 8, 2024 | 114.50 | 115.10 | 110.60 | 110.60 | 110.60 | 645,681 |
| Aug 7, 2024 | 111.00 | 116.80 | 107.80 | 114.50 | 114.50 | 1,193,965 |
| Aug 6, 2024 | 110.80 | 117.00 | 109.00 | 110.70 | 110.70 | 935,758 |
| Aug 5, 2024 | 105.40 | 110.90 | 105.40 | 109.00 | 109.00 | 1,540,775 |
| Aug 2, 2024 | 123.20 | 125.50 | 117.10 | 117.10 | 117.10 | 956,092 |
| Aug 1, 2024 | 126.80 | 129.40 | 124.20 | 124.50 | 124.50 | 1,183,118 |
| Jul 31, 2024 | 130.80 | 130.90 | 124.00 | 124.00 | 124.00 | 1,638,336 |
| Jul 30, 2024 | 123.60 | 133.60 | 121.10 | 132.00 | 132.00 | 2,472,214 |
| Jul 29, 2024 | 119.00 | 126.70 | 116.60 | 122.50 | 122.50 | 1,879,288 |
| Jul 26, 2024 | 113.20 | 121.50 | 113.20 | 119.00 | 119.00 | 1,362,768 |
| Jul 25, 2024 | 118.30 | 118.70 | 112.50 | 113.20 | 113.20 | 1,396,975 |
| Jul 24, 2024 | 121.60 | 127.90 | 118.40 | 118.50 | 118.50 | 3,213,961 |
| Jul 23, 2024 | 108.90 | 119.60 | 107.80 | 119.60 | 119.60 | 2,837,247 |
| Jul 22, 2024 | 109.60 | 111.10 | 107.80 | 108.80 | 108.80 | 910,341 |
| Jul 19, 2024 | 109.50 | 110.10 | 106.90 | 108.70 | 108.70 | 658,522 |
| Jul 18, 2024 | 108.60 | 111.20 | 108.30 | 108.90 | 108.90 | 673,737 |
| Jul 17, 2024 | 107.80 | 111.30 | 106.10 | 108.60 | 108.60 | 722,747 |
| Jul 16, 2024 | 108.00 | 111.50 | 107.50 | 107.60 | 107.60 | 961,576 |
| Jul 12, 2024 | 104.50 | 108.90 | 102.50 | 108.00 | 108.00 | 1,253,279 |
| Jul 11, 2024 | 104.80 | 106.20 | 104.40 | 104.50 | 104.50 | 683,461 |
| Jul 10, 2024 | 108.60 | 109.00 | 104.80 | 104.80 | 104.80 | 555,589 |
| Jul 9, 2024 | 107.90 | 110.80 | 107.00 | 108.10 | 108.10 | 875,055 |
| Jul 8, 2024 | 106.30 | 109.70 | 106.30 | 107.60 | 107.60 | 650,772 |
| Jul 5, 2024 | 108.10 | 108.70 | 105.00 | 106.30 | 106.30 | 532,814 |
| Jul 4, 2024 | 108.30 | 109.30 | 106.30 | 108.00 | 108.00 | 493,878 |
| Jul 3, 2024 | 110.50 | 112.80 | 107.20 | 108.10 | 108.10 | 681,711 |
| Jul 2, 2024 | 108.10 | 110.00 | 105.60 | 109.60 | 109.60 | 903,807 |
| Jul 1, 2024 | 0.202532 Dividend | |||||
| Jul 1, 2024 | 116.20 | 117.50 | 107.00 | 108.10 | 108.10 | 924,797 |
| Jun 28, 2024 | 118.00 | 119.80 | 115.30 | 115.80 | 115.60 | 830,517 |
| Jun 27, 2024 | 117.20 | 119.50 | 114.90 | 117.70 | 117.49 | 868,977 |
| Jun 26, 2024 | 120.70 | 123.50 | 116.00 | 116.60 | 116.40 | 1,034,678 |
| Jun 25, 2024 | 126.20 | 133.00 | 119.20 | 120.40 | 120.19 | 1,502,084 |
| Jun 24, 2024 | 130.00 | 135.10 | 126.00 | 126.50 | 126.28 | 2,199,383 |
| Jun 21, 2024 | 142.00 | 144.10 | 138.50 | 140.00 | 139.76 | 816,572 |
| Jun 20, 2024 | 139.00 | 142.80 | 135.80 | 142.40 | 142.15 | 1,014,405 |
| Jun 14, 2024 | 132.10 | 139.00 | 127.50 | 138.00 | 137.76 | 1,860,089 |
| Jun 13, 2024 | 118.80 | 129.50 | 118.80 | 129.50 | 129.27 | 991,259 |
| Jun 12, 2024 | 114.80 | 119.40 | 113.20 | 117.80 | 117.59 | 735,797 |
| Jun 11, 2024 | 118.70 | 120.40 | 114.20 | 114.90 | 114.70 | 583,187 |
| Jun 10, 2024 | 119.20 | 123.10 | 117.30 | 118.60 | 118.39 | 610,085 |
| Jun 7, 2024 | 121.10 | 122.20 | 116.50 | 120.10 | 119.89 | 795,302 |
| Jun 6, 2024 | 117.20 | 123.70 | 115.90 | 121.10 | 120.89 | 1,224,348 |
| Jun 5, 2024 | 116.20 | 118.00 | 112.20 | 116.50 | 116.30 | 1,125,018 |
| Jun 4, 2024 | 117.10 | 121.90 | 115.70 | 115.80 | 115.60 | 666,908 |
| Jun 3, 2024 | 122.70 | 123.90 | 115.90 | 117.10 | 116.90 | 570,493 |
| May 31, 2024 | 119.10 | 123.30 | 118.20 | 120.80 | 120.59 | 667,530 |
| May 30, 2024 | 115.10 | 125.00 | 113.10 | 120.90 | 120.69 | 850,845 |
| May 29, 2024 | 118.50 | 119.30 | 114.30 | 114.80 | 114.60 | 735,129 |
| May 28, 2024 | 118.80 | 122.10 | 117.40 | 118.40 | 118.19 | 826,118 |
| May 27, 2024 | 128.60 | 128.90 | 118.30 | 118.80 | 118.59 | 1,251,858 |
| May 24, 2024 | 133.90 | 140.00 | 128.00 | 128.20 | 127.98 | 1,588,273 |
| May 23, 2024 | 129.60 | 137.40 | 123.60 | 133.90 | 133.67 | 3,218,274 |
| May 22, 2024 | 114.30 | 125.70 | 113.40 | 125.70 | 125.48 | 1,985,243 |
| May 21, 2024 | 114.10 | 116.30 | 109.50 | 114.30 | 114.10 | 1,102,025 |
| May 20, 2024 | 117.50 | 117.60 | 112.90 | 113.80 | 113.60 | 695,431 |
| May 17, 2024 | 118.50 | 125.00 | 117.30 | 117.60 | 117.39 | 1,052,466 |
| May 16, 2024 | 117.50 | 118.90 | 115.50 | 118.50 | 118.29 | 554,810 |
| May 15, 2024 | 117.50 | 119.60 | 115.30 | 116.20 | 116.00 | 708,356 |
| May 14, 2024 | 118.00 | 120.30 | 116.70 | 117.00 | 116.80 | 540,925 |
| May 13, 2024 | 125.00 | 125.00 | 117.70 | 118.00 | 117.79 | 809,628 |
| May 10, 2024 | 131.60 | 132.00 | 125.10 | 125.80 | 125.58 | 899,377 |
| May 9, 2024 | 132.00 | 138.00 | 128.80 | 130.00 | 129.77 | 1,292,258 |
Related Tickers
L36.F Life360, Inc.
13.10
+0.77%
INTEK.IS Innosa Teknoloji A.S.
400.00
+1.59%
0WKA.F Workiva Inc.
60.50
+0.83%
LOGO.IS Logo Yazilim Sanayi ve Ticaret A.S.
134.40
-0.81%
0A36.IL TeamViewer SE
10.99
-64.17%
307.F Shopify Inc.
84.56
+2.37%
PRCH Porch Group, Inc.
10.59
-2.71%
ZM Zoom Communications Inc.
81.04
+0.98%