Dusseldorf - Delayed Quote EUR
Autoliv Inc (LIVA.DU)
81.85
+0.60
+(0.74%)
As of 12:31:06 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 81.45 | 81.90 | 81.45 | 81.85 | 81.85 | - |
| Apr 29, 2025 | 81.05 | 81.25 | 80.45 | 81.25 | 81.25 | - |
| Apr 28, 2025 | 79.45 | 81.05 | 79.45 | 80.40 | 80.40 | - |
| Apr 25, 2025 | 80.90 | 80.90 | 79.65 | 80.10 | 80.10 | - |
| Apr 24, 2025 | 78.20 | 80.40 | 78.00 | 80.40 | 80.40 | - |
| Apr 23, 2025 | 78.15 | 80.10 | 78.15 | 79.15 | 79.15 | - |
| Apr 22, 2025 | 75.45 | 76.35 | 75.10 | 76.35 | 76.35 | - |
| Apr 17, 2025 | 77.05 | 77.20 | 75.60 | 76.20 | 76.20 | - |
| Apr 16, 2025 | 71.70 | 77.75 | 70.50 | 77.35 | 77.35 | - |
| Apr 15, 2025 | 72.95 | 73.75 | 72.20 | 72.20 | 72.20 | - |
| Apr 14, 2025 | 71.20 | 72.80 | 71.20 | 72.80 | 72.80 | - |
| Apr 11, 2025 | 71.45 | 71.45 | 68.90 | 70.10 | 70.10 | - |
| Apr 10, 2025 | 74.30 | 74.30 | 70.40 | 70.40 | 70.40 | - |
| Apr 9, 2025 | 69.45 | 69.90 | 67.30 | 67.30 | 67.30 | - |
| Apr 8, 2025 | 74.35 | 74.35 | 69.80 | 69.80 | 69.80 | - |
| Apr 7, 2025 | 71.18 | 72.98 | 68.24 | 72.98 | 72.98 | - |
| Apr 4, 2025 | 76.72 | 76.72 | 72.60 | 73.62 | 73.62 | - |
| Apr 3, 2025 | 81.28 | 81.88 | 76.86 | 78.16 | 78.16 | - |
| Apr 2, 2025 | 82.58 | 83.54 | 81.74 | 83.54 | 83.54 | - |
| Apr 1, 2025 | 81.36 | 82.52 | 81.36 | 82.12 | 82.12 | - |
| Mar 31, 2025 | 81.66 | 81.66 | 81.20 | 81.28 | 81.28 | - |
| Mar 28, 2025 | 84.16 | 84.16 | 81.88 | 81.88 | 81.88 | - |
| Mar 27, 2025 | 87.54 | 87.54 | 84.40 | 84.48 | 84.48 | - |
| Mar 26, 2025 | 86.54 | 87.50 | 86.50 | 87.50 | 87.50 | - |
| Mar 25, 2025 | 85.62 | 86.42 | 85.58 | 85.84 | 85.84 | - |
| Mar 24, 2025 | 83.08 | 85.10 | 82.60 | 84.98 | 84.98 | - |
| Mar 21, 2025 | 83.36 | 83.36 | 81.94 | 81.98 | 81.98 | - |
| Mar 20, 2025 | 83.52 | 84.88 | 83.32 | 83.48 | 83.48 | - |
| Mar 19, 2025 | 80.66 | 82.78 | 80.66 | 82.78 | 82.78 | - |
| Mar 18, 2025 | 81.82 | 82.84 | 81.36 | 81.36 | 81.36 | - |
| Mar 17, 2025 | 82.32 | 83.00 | 82.32 | 82.84 | 82.84 | - |
| Mar 14, 2025 | 81.08 | 82.64 | 81.08 | 82.54 | 82.54 | - |
| Mar 13, 2025 | 83.08 | 83.08 | 81.80 | 81.80 | 81.80 | - |
| Mar 12, 2025 | 85.18 | 85.30 | 83.14 | 83.40 | 83.40 | - |
| Mar 11, 2025 | 88.56 | 88.56 | 85.36 | 85.36 | 85.36 | - |
| Mar 10, 2025 | 88.92 | 88.92 | 87.52 | 87.52 | 87.52 | - |
| Mar 7, 2025 | 89.16 | 89.34 | 88.60 | 88.60 | 88.60 | - |
| Mar 6, 2025 | 0.616 Dividend | |||||
| Mar 6, 2025 | 90.44 | 91.70 | 89.22 | 89.22 | 89.22 | - |
| Mar 5, 2025 | 87.78 | 90.32 | 87.78 | 89.12 | 88.42 | - |
| Mar 4, 2025 | 90.66 | 90.66 | 87.16 | 87.60 | 86.91 | - |
| Mar 3, 2025 | 93.46 | 94.66 | 93.46 | 93.72 | 92.98 | - |
| Feb 28, 2025 | 91.84 | 93.60 | 91.52 | 92.34 | 91.61 | - |
| Feb 27, 2025 | 93.18 | 93.50 | 93.18 | 93.20 | 92.47 | - |
| Feb 26, 2025 | 94.44 | 94.44 | 92.60 | 92.60 | 91.87 | - |
| Feb 25, 2025 | 93.62 | 94.10 | 93.04 | 93.68 | 92.94 | - |
| Feb 24, 2025 | 93.46 | 93.62 | 92.66 | 93.62 | 92.88 | - |
| Feb 21, 2025 | 94.18 | 94.70 | 92.76 | 92.76 | 92.03 | - |
| Feb 20, 2025 | 94.36 | 94.78 | 93.50 | 93.50 | 92.77 | - |
| Feb 19, 2025 | 96.06 | 96.06 | 93.28 | 93.28 | 92.55 | - |
| Feb 18, 2025 | 94.92 | 95.92 | 94.72 | 95.92 | 95.17 | - |
| Feb 17, 2025 | 93.46 | 94.96 | 92.80 | 94.96 | 94.21 | - |
| Feb 14, 2025 | 90.98 | 92.48 | 90.98 | 92.48 | 91.75 | - |
| Feb 13, 2025 | 89.32 | 91.48 | 89.00 | 91.44 | 90.72 | - |
| Feb 12, 2025 | 89.32 | 89.88 | 89.00 | 89.00 | 88.30 | - |
| Feb 11, 2025 | 87.76 | 89.88 | 87.76 | 89.00 | 88.30 | - |
| Feb 10, 2025 | 90.28 | 90.28 | 88.98 | 88.98 | 88.28 | - |
| Feb 7, 2025 | 90.12 | 90.68 | 89.20 | 89.20 | 88.50 | - |
| Feb 6, 2025 | 90.46 | 91.14 | 90.08 | 90.14 | 89.43 | - |
| Feb 5, 2025 | 90.22 | 90.80 | 89.54 | 89.68 | 88.98 | - |
| Feb 4, 2025 | 91.20 | 91.20 | 90.44 | 90.54 | 89.83 | - |
| Feb 3, 2025 | 90.86 | 92.18 | 90.08 | 91.24 | 90.52 | - |
| Jan 31, 2025 | 97.30 | 97.60 | 93.28 | 93.28 | 92.55 | - |
| Jan 30, 2025 | 97.34 | 97.98 | 96.86 | 97.38 | 96.62 | - |
| Jan 29, 2025 | 95.90 | 96.94 | 95.84 | 96.76 | 96.00 | - |
| Jan 28, 2025 | 96.42 | 97.76 | 95.76 | 95.76 | 95.01 | - |
| Jan 27, 2025 | 96.50 | 98.18 | 96.50 | 97.12 | 96.36 | - |
| Jan 24, 2025 | 96.64 | 98.06 | 96.46 | 97.04 | 96.28 | - |
| Jan 23, 2025 | 94.50 | 96.08 | 94.50 | 96.08 | 95.33 | - |
| Jan 22, 2025 | 95.12 | 95.80 | 95.12 | 95.24 | 94.49 | - |
| Jan 21, 2025 | 95.40 | 95.40 | 94.46 | 94.74 | 94.00 | - |
| Jan 20, 2025 | 95.28 | 95.94 | 94.36 | 95.60 | 94.85 | - |
| Jan 17, 2025 | 94.72 | 95.54 | 94.72 | 95.04 | 94.29 | - |
| Jan 16, 2025 | 94.70 | 94.80 | 94.18 | 94.20 | 93.46 | - |
| Jan 15, 2025 | 94.50 | 94.78 | 93.92 | 94.78 | 94.04 | - |
| Jan 14, 2025 | 93.26 | 94.36 | 93.26 | 94.36 | 93.62 | - |
| Jan 13, 2025 | 90.30 | 91.88 | 90.30 | 91.88 | 91.16 | - |
| Jan 10, 2025 | 90.84 | 92.08 | 90.84 | 91.70 | 90.98 | - |
| Jan 9, 2025 | 90.02 | 91.28 | 90.02 | 91.04 | 90.32 | - |
| Jan 8, 2025 | 91.54 | 92.30 | 90.08 | 90.08 | 89.37 | - |
| Jan 7, 2025 | 91.22 | 91.96 | 91.12 | 91.90 | 91.18 | - |
| Jan 6, 2025 | 90.46 | 91.36 | 89.86 | 91.36 | 90.64 | - |
| Jan 3, 2025 | 89.94 | 90.60 | 89.76 | 90.30 | 89.59 | - |
| Jan 2, 2025 | 88.80 | 90.20 | 88.80 | 89.84 | 89.13 | - |
| Dec 30, 2024 | 89.96 | 89.96 | 89.70 | 89.84 | 89.13 | - |
| Dec 27, 2024 | 88.26 | 90.40 | 88.26 | 90.40 | 89.69 | - |
| Dec 23, 2024 | 87.82 | 88.22 | 87.78 | 87.96 | 87.27 | - |
| Dec 20, 2024 | 87.42 | 88.44 | 86.92 | 88.44 | 87.75 | - |
| Dec 19, 2024 | 87.60 | 89.26 | 87.60 | 87.92 | 87.23 | - |
| Dec 18, 2024 | 89.64 | 90.94 | 89.64 | 90.18 | 89.47 | - |
| Dec 17, 2024 | 89.84 | 90.18 | 89.66 | 89.74 | 89.04 | - |
| Dec 16, 2024 | 92.44 | 92.58 | 89.90 | 89.90 | 89.19 | - |
| Dec 13, 2024 | 93.04 | 93.80 | 91.52 | 91.80 | 91.08 | - |
| Dec 12, 2024 | 94.48 | 95.00 | 94.28 | 94.28 | 93.54 | - |
| Dec 11, 2024 | 93.82 | 94.18 | 93.82 | 94.18 | 93.44 | - |
| Dec 10, 2024 | 92.44 | 93.68 | 92.44 | 93.68 | 92.94 | - |
| Dec 9, 2024 | 91.82 | 94.76 | 91.82 | 93.02 | 92.29 | - |
| Dec 6, 2024 | 91.22 | 92.68 | 91.22 | 91.98 | 91.26 | - |
| Dec 5, 2024 | 92.46 | 93.00 | 91.56 | 91.56 | 90.84 | - |
| Dec 4, 2024 | 91.78 | 93.04 | 91.78 | 92.58 | 91.85 | - |
| Dec 3, 2024 | 93.92 | 93.92 | 91.30 | 91.30 | 90.58 | - |
| Dec 2, 2024 | 0.616 Dividend | |||||
| Dec 2, 2024 | 91.92 | 94.22 | 91.92 | 94.22 | 93.48 | - |
| Nov 29, 2024 | 93.86 | 93.90 | 93.26 | 93.32 | 91.89 | - |
| Nov 28, 2024 | 93.34 | 94.44 | 93.34 | 94.08 | 92.64 | - |
| Nov 27, 2024 | 94.30 | 94.62 | 93.16 | 93.40 | 91.97 | - |
| Nov 26, 2024 | 95.84 | 95.84 | 93.26 | 94.58 | 93.13 | - |
| Nov 25, 2024 | 95.08 | 96.94 | 94.54 | 96.26 | 94.79 | - |
| Nov 22, 2024 | 92.88 | 94.58 | 92.88 | 94.20 | 92.76 | - |
| Nov 21, 2024 | 91.32 | 92.76 | 90.36 | 92.76 | 91.34 | - |
| Nov 20, 2024 | 90.32 | 90.62 | 89.76 | 90.44 | 89.06 | - |
| Nov 19, 2024 | 92.66 | 92.66 | 90.32 | 90.32 | 88.94 | - |
| Nov 18, 2024 | 92.98 | 92.98 | 92.14 | 92.44 | 91.03 | - |
| Nov 15, 2024 | 92.66 | 93.04 | 92.64 | 93.04 | 91.62 | - |
| Nov 14, 2024 | 95.30 | 95.84 | 93.44 | 93.44 | 92.01 | - |
| Nov 13, 2024 | 93.96 | 95.60 | 93.66 | 95.60 | 94.14 | - |
| Nov 12, 2024 | 94.46 | 95.20 | 93.94 | 94.82 | 93.37 | - |
| Nov 11, 2024 | 92.12 | 94.58 | 92.12 | 94.40 | 92.96 | - |
| Nov 8, 2024 | 91.88 | 92.30 | 90.94 | 92.30 | 90.89 | - |
| Nov 7, 2024 | 88.28 | 92.04 | 88.28 | 92.04 | 90.63 | - |
| Nov 6, 2024 | 89.70 | 90.24 | 88.06 | 88.06 | 86.71 | - |
| Nov 5, 2024 | 87.26 | 87.66 | 86.98 | 87.66 | 86.32 | - |
| Nov 4, 2024 | 88.24 | 88.54 | 87.60 | 87.60 | 86.26 | 18 |
| Nov 1, 2024 | 85.02 | 87.74 | 85.02 | 87.68 | 86.34 | - |
| Oct 31, 2024 | 86.38 | 86.90 | 85.12 | 85.12 | 83.82 | - |
| Oct 30, 2024 | 87.94 | 88.00 | 86.88 | 86.88 | 85.55 | - |
| Oct 29, 2024 | 89.80 | 89.80 | 87.96 | 88.16 | 86.81 | - |
| Oct 28, 2024 | 88.20 | 89.34 | 87.60 | 89.34 | 87.97 | - |
| Oct 25, 2024 | 87.56 | 87.74 | 86.84 | 87.74 | 86.40 | - |
| Oct 24, 2024 | 89.70 | 91.36 | 87.34 | 87.34 | 86.00 | - |
| Oct 23, 2024 | 89.84 | 90.66 | 89.30 | 89.30 | 87.93 | - |
| Oct 22, 2024 | 88.96 | 89.88 | 88.96 | 89.88 | 88.51 | - |
| Oct 21, 2024 | 91.06 | 92.90 | 90.64 | 90.64 | 89.25 | - |
| Oct 18, 2024 | 86.38 | 90.84 | 86.38 | 90.62 | 89.23 | - |
| Oct 17, 2024 | 85.04 | 85.90 | 84.88 | 85.72 | 84.41 | - |
| Oct 16, 2024 | 84.54 | 85.92 | 84.54 | 85.54 | 84.23 | - |
| Oct 15, 2024 | 86.42 | 86.48 | 85.88 | 86.48 | 85.16 | - |
| Oct 14, 2024 | 86.72 | 86.72 | 85.60 | 86.04 | 84.72 | - |
| Oct 11, 2024 | 85.78 | 86.66 | 85.78 | 86.66 | 85.33 | - |
| Oct 10, 2024 | 86.58 | 86.58 | 85.86 | 86.36 | 85.04 | - |
| Oct 9, 2024 | 84.90 | 86.92 | 84.90 | 86.92 | 85.59 | - |
| Oct 8, 2024 | 83.52 | 84.80 | 83.52 | 84.72 | 83.42 | - |
| Oct 7, 2024 | 84.90 | 84.98 | 84.42 | 84.42 | 83.13 | - |
| Oct 4, 2024 | 83.26 | 84.86 | 83.26 | 84.40 | 83.11 | - |
| Oct 3, 2024 | 83.86 | 84.00 | 82.58 | 83.16 | 81.89 | - |
| Oct 2, 2024 | 84.14 | 84.50 | 84.06 | 84.06 | 82.77 | - |
| Oct 1, 2024 | 83.36 | 84.16 | 83.08 | 84.00 | 82.72 | - |
| Sep 30, 2024 | 85.32 | 85.32 | 83.16 | 83.16 | 81.89 | - |
| Sep 27, 2024 | 82.06 | 86.02 | 82.06 | 85.32 | 84.01 | - |
| Sep 26, 2024 | 81.50 | 82.58 | 81.42 | 82.22 | 80.96 | - |
| Sep 25, 2024 | 82.38 | 82.54 | 80.88 | 80.88 | 79.64 | - |
| Sep 24, 2024 | 83.42 | 85.60 | 83.42 | 83.72 | 82.44 | - |
| Sep 23, 2024 | 83.16 | 84.04 | 83.16 | 84.00 | 82.72 | - |
| Sep 20, 2024 | 85.72 | 85.72 | 84.08 | 84.08 | 82.79 | - |
| Sep 19, 2024 | 86.34 | 88.80 | 86.34 | 86.86 | 85.53 | - |
| Sep 18, 2024 | 86.92 | 86.92 | 86.38 | 86.48 | 85.16 | - |
| Sep 17, 2024 | 84.86 | 87.48 | 84.86 | 86.58 | 85.26 | - |
| Sep 16, 2024 | 85.90 | 85.90 | 84.74 | 84.74 | 83.44 | - |
| Sep 13, 2024 | 85.00 | 86.36 | 84.96 | 86.30 | 84.98 | - |
| Sep 12, 2024 | 84.44 | 85.82 | 84.44 | 85.82 | 84.51 | - |
| Sep 11, 2024 | 85.04 | 85.32 | 83.90 | 83.90 | 82.62 | - |
| Sep 10, 2024 | 87.42 | 88.02 | 84.86 | 84.86 | 83.56 | - |
| Sep 9, 2024 | 86.70 | 87.56 | 86.68 | 87.56 | 86.22 | - |
| Sep 6, 2024 | 88.80 | 89.16 | 87.26 | 87.26 | 85.93 | - |
| Sep 5, 2024 | 90.02 | 90.94 | 89.12 | 89.12 | 87.76 | - |
| Sep 4, 2024 | 88.92 | 89.56 | 88.92 | 89.52 | 88.15 | - |
| Sep 3, 2024 | 0.5984 Dividend | |||||
| Sep 3, 2024 | 91.42 | 92.08 | 89.70 | 89.70 | 88.33 | - |
| Sep 2, 2024 | 92.08 | 92.32 | 91.24 | 92.12 | 90.04 | - |
| Aug 30, 2024 | 90.68 | 91.74 | 90.68 | 91.08 | 89.02 | - |
| Aug 29, 2024 | 90.40 | 91.56 | 90.40 | 91.22 | 89.16 | - |
| Aug 28, 2024 | 90.68 | 90.80 | 90.36 | 90.36 | 88.32 | - |
| Aug 27, 2024 | 90.48 | 91.14 | 90.48 | 90.48 | 88.44 | - |
| Aug 26, 2024 | 90.76 | 91.70 | 90.62 | 90.62 | 88.58 | - |
| Aug 23, 2024 | 89.78 | 91.20 | 89.78 | 91.14 | 89.08 | - |
| Aug 22, 2024 | 90.92 | 91.08 | 89.68 | 89.68 | 87.66 | - |
| Aug 21, 2024 | 90.44 | 91.36 | 90.44 | 90.94 | 88.89 | - |
| Aug 20, 2024 | 91.48 | 92.06 | 90.30 | 90.30 | 88.26 | - |
| Aug 19, 2024 | 90.32 | 91.24 | 90.32 | 91.12 | 89.06 | - |
| Aug 16, 2024 | 90.60 | 90.60 | 90.04 | 90.34 | 88.30 | - |
| Aug 15, 2024 | 88.20 | 90.60 | 87.84 | 90.60 | 88.56 | - |
| Aug 14, 2024 | 88.16 | 88.34 | 87.80 | 88.22 | 86.23 | - |
| Aug 13, 2024 | 86.42 | 87.92 | 85.88 | 87.92 | 85.94 | - |
| Aug 12, 2024 | 86.74 | 87.34 | 86.74 | 86.74 | 84.78 | - |
| Aug 9, 2024 | 86.94 | 87.48 | 86.90 | 87.20 | 85.23 | - |
| Aug 8, 2024 | 87.20 | 87.20 | 85.78 | 87.08 | 85.11 | - |
| Aug 7, 2024 | 87.70 | 88.98 | 87.38 | 87.44 | 85.47 | - |
| Aug 6, 2024 | 87.24 | 87.54 | 87.24 | 87.44 | 85.47 | - |
| Aug 5, 2024 | 85.94 | 86.50 | 84.84 | 86.50 | 84.55 | - |
| Aug 2, 2024 | 91.24 | 91.24 | 88.70 | 88.70 | 86.70 | - |
| Aug 1, 2024 | 92.76 | 92.76 | 92.30 | 92.50 | 90.41 | - |
| Jul 31, 2024 | 92.38 | 92.38 | 91.36 | 92.30 | 90.22 | - |
| Jul 30, 2024 | 90.40 | 91.26 | 90.40 | 90.88 | 88.83 | - |
| Jul 29, 2024 | 90.94 | 90.94 | 90.10 | 90.10 | 88.07 | - |
| Jul 26, 2024 | 89.88 | 90.90 | 89.88 | 90.90 | 88.85 | - |
| Jul 25, 2024 | 89.08 | 91.00 | 89.08 | 90.68 | 88.63 | - |
| Jul 24, 2024 | 89.88 | 91.52 | 89.88 | 91.06 | 89.01 | - |
| Jul 23, 2024 | 90.26 | 91.08 | 89.66 | 89.66 | 87.64 | - |
| Jul 22, 2024 | 89.54 | 90.88 | 89.32 | 90.60 | 88.56 | - |
| Jul 19, 2024 | 99.20 | 99.20 | 88.56 | 88.56 | 86.56 | - |
| Jul 18, 2024 | 99.24 | 100.85 | 98.40 | 99.42 | 97.18 | - |
| Jul 17, 2024 | 100.90 | 100.90 | 99.18 | 99.18 | 96.94 | - |
| Jul 16, 2024 | 99.58 | 101.75 | 99.58 | 101.05 | 98.77 | - |
| Jul 15, 2024 | 99.98 | 100.70 | 99.74 | 100.20 | 97.94 | - |
| Jul 12, 2024 | 100.30 | 101.15 | 100.05 | 101.15 | 98.87 | - |
| Jul 11, 2024 | 98.64 | 100.40 | 98.42 | 100.40 | 98.13 | - |
| Jul 10, 2024 | 97.82 | 98.82 | 97.82 | 98.82 | 96.59 | - |
| Jul 9, 2024 | 99.30 | 99.84 | 98.06 | 98.06 | 95.85 | - |
| Jul 8, 2024 | 97.96 | 100.10 | 97.96 | 99.36 | 97.12 | - |
| Jul 5, 2024 | 100.50 | 100.80 | 98.48 | 98.48 | 96.26 | - |
| Jul 4, 2024 | 100.40 | 101.40 | 100.35 | 100.35 | 98.09 | - |
| Jul 3, 2024 | 100.10 | 100.50 | 100.10 | 100.20 | 97.94 | - |
| Jul 2, 2024 | 98.76 | 100.10 | 98.76 | 99.32 | 97.08 | - |
| Jul 1, 2024 | 100.20 | 100.20 | 99.14 | 99.68 | 97.43 | - |
| Jun 28, 2024 | 98.96 | 99.36 | 98.12 | 99.36 | 97.12 | - |
| Jun 27, 2024 | 101.20 | 101.20 | 99.20 | 99.20 | 96.96 | - |
| Jun 26, 2024 | 101.85 | 101.85 | 100.55 | 101.15 | 98.87 | - |
| Jun 25, 2024 | 102.25 | 102.30 | 101.45 | 101.45 | 99.16 | - |
| Jun 24, 2024 | 98.16 | 102.45 | 98.16 | 102.45 | 100.14 | - |
| Jun 21, 2024 | 98.76 | 98.76 | 97.78 | 98.04 | 95.83 | - |
| Jun 20, 2024 | 100.90 | 102.00 | 99.58 | 99.58 | 97.33 | - |
| Jun 19, 2024 | 100.90 | 101.55 | 100.75 | 100.75 | 98.48 | - |
| Jun 18, 2024 | 104.30 | 104.95 | 101.15 | 101.40 | 99.11 | - |
| Jun 17, 2024 | 102.15 | 103.35 | 102.10 | 103.00 | 100.68 | - |
| Jun 14, 2024 | 105.40 | 105.40 | 101.50 | 101.50 | 99.21 | - |
| Jun 13, 2024 | 104.70 | 104.90 | 103.85 | 104.90 | 102.53 | - |
| Jun 12, 2024 | 105.55 | 105.70 | 104.40 | 105.50 | 103.12 | - |
| Jun 11, 2024 | 110.45 | 110.50 | 104.90 | 104.90 | 102.53 | - |
| Jun 10, 2024 | 109.75 | 110.60 | 109.60 | 110.60 | 108.10 | - |
| Jun 7, 2024 | 110.20 | 110.35 | 109.30 | 110.35 | 107.86 | - |
| Jun 6, 2024 | 110.05 | 110.40 | 110.05 | 110.40 | 107.91 | - |
| Jun 5, 2024 | 111.60 | 111.60 | 109.35 | 111.25 | 108.74 | - |
| Jun 4, 2024 | 115.90 | 116.00 | 111.00 | 111.00 | 108.50 | - |
| Jun 3, 2024 | 117.75 | 117.85 | 116.50 | 116.50 | 113.87 | - |
| May 31, 2024 | 116.90 | 116.90 | 116.40 | 116.65 | 114.02 | - |
| May 30, 2024 | 115.65 | 116.50 | 115.65 | 116.50 | 113.87 | - |
| May 29, 2024 | 118.00 | 118.20 | 117.00 | 117.00 | 114.36 | - |
| May 28, 2024 | 115.45 | 117.65 | 115.45 | 117.65 | 115.00 | - |
| May 27, 2024 | 115.40 | 116.40 | 115.40 | 115.50 | 112.89 | - |
| May 24, 2024 | 114.20 | 115.65 | 114.10 | 115.25 | 112.65 | - |
| May 23, 2024 | 115.75 | 115.75 | 115.10 | 115.15 | 112.55 | - |
| May 22, 2024 | 0.5984 Dividend | |||||
| May 22, 2024 | 114.85 | 115.10 | 114.20 | 115.10 | 112.50 | - |
| May 21, 2024 | 114.10 | 115.65 | 114.10 | 115.55 | 112.28 | - |
| May 20, 2024 | 114.55 | 115.30 | 114.20 | 114.20 | 110.97 | - |
| May 17, 2024 | 115.50 | 116.15 | 115.25 | 115.25 | 111.99 | - |
| May 16, 2024 | 115.20 | 116.30 | 114.40 | 116.00 | 112.72 | - |
| May 15, 2024 | 112.40 | 114.40 | 111.85 | 114.40 | 111.16 | - |
| May 14, 2024 | 113.20 | 114.00 | 112.00 | 112.00 | 108.83 | - |
| May 13, 2024 | 115.00 | 115.00 | 113.35 | 113.35 | 110.14 | - |
| May 10, 2024 | 115.45 | 115.45 | 114.90 | 115.05 | 111.79 | - |
| May 9, 2024 | 114.50 | 115.30 | 114.35 | 115.30 | 112.03 | - |
| May 8, 2024 | 114.95 | 114.95 | 113.85 | 114.55 | 111.31 | - |
| May 7, 2024 | 114.65 | 116.35 | 113.85 | 116.35 | 113.06 | - |
| May 6, 2024 | 112.15 | 114.40 | 112.15 | 114.40 | 111.16 | - |
| May 3, 2024 | 113.25 | 113.65 | 112.90 | 112.90 | 109.70 | - |
| May 2, 2024 | 111.65 | 114.00 | 111.65 | 113.55 | 110.33 | - |
| Apr 30, 2024 | 112.80 | 113.15 | 110.85 | 111.60 | 108.44 | - |
Related Tickers
AG9.F Actia group
2.8200
-2.76%
CTA.L CT Automotive Group plc
22.03
-6.26%
JST.DE JOST Werke SE
49.40
-2.18%
KBX.DE Knorr-Bremse AG
86.50
-0.63%
CIE.MC CIE Automotive, S.A.
23.05
-0.22%
FR.PA Valeo SE
8.64
-2.09%
FRVIA.PA Forvia SE
6.68
-2.68%
GEST.MC Gestamp Automoción, S.A.
2.5760
-1.15%
FOXF Fox Factory Holding Corp.
19.70
-4.32%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
31.73
+0.44%