Warsaw - Delayed Quote PLN
Mo-BRUK S.A. (MBR.WA)
293.00
+1.00
+(0.34%)
At close: May 2 at 5:00:00 PM GMT+2
Currency in PLN 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 2, 2025 | 293.00 | 295.00 | 291.50 | 293.00 | 293.00 | 6,984 |
| Apr 30, 2025 | 285.50 | 294.00 | 285.00 | 292.00 | 292.00 | 19,320 |
| Apr 29, 2025 | 290.50 | 291.00 | 285.50 | 286.50 | 286.50 | 6,268 |
| Apr 28, 2025 | 295.00 | 295.00 | 288.00 | 289.00 | 289.00 | 6,391 |
| Apr 25, 2025 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 20,487 |
| Apr 24, 2025 | 303.00 | 305.00 | 288.00 | 289.00 | 289.00 | 36,297 |
| Apr 23, 2025 | 310.00 | 316.50 | 309.00 | 316.50 | 316.50 | 2,357 |
| Apr 22, 2025 | 301.00 | 309.50 | 300.50 | 308.00 | 308.00 | 2,514 |
| Apr 17, 2025 | 303.50 | 304.00 | 299.00 | 300.50 | 300.50 | 2,769 |
| Apr 16, 2025 | 303.00 | 303.00 | 299.00 | 302.00 | 302.00 | 1,204 |
| Apr 15, 2025 | 306.00 | 308.50 | 300.00 | 302.00 | 302.00 | 2,171 |
| Apr 14, 2025 | 305.50 | 308.50 | 302.00 | 305.00 | 305.00 | 3,526 |
| Apr 11, 2025 | 308.50 | 308.50 | 297.50 | 301.00 | 301.00 | 1,480 |
| Apr 10, 2025 | 309.00 | 310.00 | 302.00 | 308.50 | 308.50 | 2,706 |
| Apr 9, 2025 | 300.00 | 304.50 | 290.00 | 295.50 | 295.50 | 4,160 |
| Apr 8, 2025 | 300.00 | 307.50 | 298.50 | 300.00 | 300.00 | 4,184 |
| Apr 7, 2025 | 303.00 | 308.00 | 292.00 | 298.00 | 298.00 | 6,553 |
| Apr 4, 2025 | 306.00 | 316.50 | 304.50 | 311.00 | 311.00 | 5,992 |
| Apr 3, 2025 | 306.50 | 311.00 | 305.00 | 305.00 | 305.00 | 1,979 |
| Apr 2, 2025 | 311.00 | 313.50 | 305.50 | 307.00 | 307.00 | 2,896 |
| Apr 1, 2025 | 305.50 | 312.50 | 305.50 | 311.50 | 311.50 | 2,584 |
| Mar 31, 2025 | 316.00 | 318.50 | 301.00 | 305.00 | 305.00 | 7,985 |
| Mar 28, 2025 | 316.00 | 320.50 | 310.50 | 318.50 | 318.50 | 2,130 |
| Mar 27, 2025 | 323.00 | 323.00 | 312.00 | 317.00 | 317.00 | 4,229 |
| Mar 26, 2025 | 326.50 | 328.00 | 321.50 | 322.00 | 322.00 | 4,181 |
| Mar 25, 2025 | 333.50 | 335.50 | 327.00 | 327.00 | 327.00 | 2,876 |
| Mar 24, 2025 | 330.00 | 333.50 | 325.00 | 331.50 | 331.50 | 2,850 |
| Mar 21, 2025 | 327.00 | 330.00 | 324.00 | 330.00 | 330.00 | 4,062 |
| Mar 20, 2025 | 327.50 | 329.00 | 325.50 | 327.00 | 327.00 | 2,142 |
| Mar 19, 2025 | 323.50 | 329.50 | 323.00 | 327.00 | 327.00 | 3,089 |
| Mar 18, 2025 | 321.00 | 327.00 | 319.50 | 324.00 | 324.00 | 5,018 |
| Mar 17, 2025 | 316.00 | 322.00 | 309.50 | 322.00 | 322.00 | 10,730 |
| Mar 14, 2025 | 321.00 | 322.00 | 313.00 | 320.00 | 320.00 | 6,107 |
| Mar 13, 2025 | 317.00 | 327.00 | 307.00 | 323.50 | 323.50 | 12,179 |
| Mar 12, 2025 | 322.00 | 325.00 | 318.50 | 322.00 | 322.00 | 3,486 |
| Mar 11, 2025 | 325.00 | 328.50 | 315.00 | 317.00 | 317.00 | 10,685 |
| Mar 10, 2025 | 332.50 | 336.00 | 323.00 | 325.00 | 325.00 | 2,147 |
| Mar 7, 2025 | 326.50 | 330.00 | 324.00 | 328.00 | 328.00 | 2,241 |
| Mar 6, 2025 | 330.00 | 334.50 | 325.00 | 326.50 | 326.50 | 2,942 |
| Mar 5, 2025 | 327.50 | 338.00 | 327.50 | 330.00 | 330.00 | 2,418 |
| Mar 4, 2025 | 337.00 | 341.00 | 323.00 | 325.00 | 325.00 | 3,917 |
| Mar 3, 2025 | 332.00 | 342.00 | 325.00 | 337.00 | 337.00 | 5,155 |
| Feb 28, 2025 | 338.00 | 343.50 | 332.00 | 333.50 | 333.50 | 4,291 |
| Feb 27, 2025 | 345.00 | 345.00 | 333.00 | 338.00 | 338.00 | 4,438 |
| Feb 26, 2025 | 345.50 | 350.00 | 345.50 | 346.00 | 346.00 | 7,917 |
| Feb 25, 2025 | 351.50 | 351.50 | 342.00 | 345.00 | 345.00 | 4,432 |
| Feb 24, 2025 | 349.00 | 352.50 | 346.00 | 351.00 | 351.00 | 5,516 |
| Feb 21, 2025 | 343.00 | 352.00 | 343.00 | 350.00 | 350.00 | 6,237 |
| Feb 20, 2025 | 348.00 | 350.00 | 338.00 | 342.00 | 342.00 | 2,977 |
| Feb 19, 2025 | 350.00 | 350.00 | 325.00 | 347.00 | 347.00 | 7,830 |
| Feb 18, 2025 | 349.00 | 357.50 | 342.00 | 352.00 | 352.00 | 7,338 |
| Feb 17, 2025 | 365.00 | 365.00 | 344.50 | 353.00 | 353.00 | 8,349 |
| Feb 14, 2025 | 365.00 | 366.00 | 359.00 | 365.50 | 365.50 | 2,922 |
| Feb 13, 2025 | 366.50 | 368.50 | 364.00 | 365.00 | 365.00 | 1,693 |
| Feb 12, 2025 | 370.00 | 370.00 | 364.00 | 366.50 | 366.50 | 3,371 |
| Feb 11, 2025 | 369.50 | 370.00 | 361.50 | 365.50 | 365.50 | 1,599 |
| Feb 10, 2025 | 370.00 | 370.00 | 364.00 | 369.50 | 369.50 | 16,539 |
| Feb 7, 2025 | 369.00 | 373.00 | 358.50 | 366.00 | 366.00 | 13,048 |
| Feb 6, 2025 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 2,534 |
| Feb 5, 2025 | 358.50 | 361.00 | 357.50 | 360.00 | 360.00 | 729 |
| Feb 4, 2025 | 359.00 | 363.50 | 358.00 | 360.00 | 360.00 | 1,326 |
| Feb 3, 2025 | 364.00 | 365.00 | 352.00 | 358.00 | 358.00 | 2,573 |
| Jan 31, 2025 | 366.00 | 368.00 | 361.50 | 365.00 | 365.00 | 1,465 |
| Jan 30, 2025 | 360.00 | 376.00 | 359.50 | 365.00 | 365.00 | 5,878 |
| Jan 29, 2025 | 355.00 | 360.00 | 355.00 | 360.00 | 360.00 | 2,296 |
| Jan 28, 2025 | 352.50 | 355.00 | 350.50 | 354.00 | 354.00 | 1,484 |
| Jan 27, 2025 | 353.00 | 353.50 | 349.50 | 352.00 | 352.00 | 3,644 |
| Jan 24, 2025 | 354.00 | 355.00 | 350.00 | 353.00 | 353.00 | 3,249 |
| Jan 23, 2025 | 352.00 | 355.00 | 351.00 | 353.50 | 353.50 | 1,172 |
| Jan 22, 2025 | 352.00 | 352.00 | 347.00 | 351.00 | 351.00 | 2,092 |
| Jan 21, 2025 | 355.00 | 355.00 | 350.00 | 351.50 | 351.50 | 3,360 |
| Jan 20, 2025 | 354.00 | 355.00 | 351.50 | 352.00 | 352.00 | 1,315 |
| Jan 17, 2025 | 354.00 | 355.50 | 350.00 | 351.50 | 351.50 | 2,984 |
| Jan 16, 2025 | 352.00 | 355.00 | 350.00 | 353.50 | 353.50 | 1,389 |
| Jan 15, 2025 | 351.00 | 352.00 | 349.00 | 351.00 | 351.00 | 2,197 |
| Jan 14, 2025 | 350.00 | 352.00 | 347.00 | 351.00 | 351.00 | 1,907 |
| Jan 13, 2025 | 350.00 | 352.00 | 345.00 | 345.00 | 345.00 | 4,124 |
| Jan 10, 2025 | 352.00 | 354.00 | 350.00 | 351.00 | 351.00 | 2,184 |
| Jan 9, 2025 | 345.00 | 350.00 | 343.00 | 350.00 | 350.00 | 2,981 |
| Jan 8, 2025 | 348.00 | 350.00 | 343.00 | 345.00 | 345.00 | 7,733 |
| Jan 7, 2025 | 343.00 | 355.50 | 340.00 | 348.00 | 348.00 | 8,570 |
| Jan 3, 2025 | 335.00 | 341.00 | 332.00 | 339.00 | 339.00 | 6,078 |
| Jan 2, 2025 | 327.00 | 338.00 | 318.00 | 335.00 | 335.00 | 12,083 |
| Dec 30, 2024 | 328.00 | 333.00 | 323.00 | 327.50 | 327.50 | 5,427 |
| Dec 27, 2024 | 324.50 | 329.00 | 322.50 | 329.00 | 329.00 | 1,198 |
| Dec 23, 2024 | 322.00 | 328.50 | 321.00 | 326.00 | 326.00 | 2,608 |
| Dec 20, 2024 | 323.00 | 327.50 | 319.00 | 322.00 | 322.00 | 3,620 |
| Dec 19, 2024 | 318.00 | 322.00 | 317.00 | 321.00 | 321.00 | 2,939 |
| Dec 18, 2024 | 315.50 | 323.00 | 315.50 | 323.00 | 323.00 | 4,483 |
| Dec 17, 2024 | 321.00 | 323.00 | 318.00 | 318.00 | 318.00 | 4,772 |
| Dec 16, 2024 | 322.00 | 327.50 | 321.00 | 322.00 | 322.00 | 1,602 |
| Dec 13, 2024 | 330.00 | 330.00 | 324.50 | 324.50 | 324.50 | 1,451 |
| Dec 12, 2024 | 334.00 | 334.00 | 323.50 | 333.50 | 333.50 | 1,569 |
| Dec 11, 2024 | 334.50 | 335.00 | 332.00 | 335.00 | 335.00 | 1,131 |
| Dec 10, 2024 | 336.00 | 336.00 | 333.00 | 335.00 | 335.00 | 1,296 |
| Dec 9, 2024 | 339.50 | 340.00 | 334.00 | 335.00 | 335.00 | 1,904 |
| Dec 6, 2024 | 337.50 | 340.00 | 335.50 | 339.50 | 339.50 | 2,676 |
| Dec 5, 2024 | 330.50 | 337.50 | 330.50 | 337.50 | 337.50 | 5,734 |
| Dec 4, 2024 | 335.00 | 338.00 | 331.50 | 336.00 | 336.00 | 2,827 |
| Dec 3, 2024 | 332.00 | 335.00 | 329.00 | 335.00 | 335.00 | 1,704 |
| Dec 2, 2024 | 330.00 | 333.00 | 319.50 | 330.00 | 330.00 | 7,139 |
| Nov 29, 2024 | 335.50 | 336.00 | 326.50 | 329.50 | 329.50 | 1,161 |
| Nov 28, 2024 | 337.00 | 339.00 | 329.50 | 335.50 | 335.50 | 1,845 |
| Nov 27, 2024 | 339.50 | 340.00 | 333.00 | 337.00 | 337.00 | 3,506 |
| Nov 26, 2024 | 340.00 | 340.00 | 334.00 | 339.50 | 339.50 | 6,452 |
| Nov 25, 2024 | 338.00 | 340.00 | 335.00 | 339.00 | 339.00 | 5,093 |
| Nov 22, 2024 | 336.00 | 337.50 | 320.00 | 335.00 | 335.00 | 7,615 |
| Nov 21, 2024 | 334.00 | 337.50 | 330.50 | 335.00 | 335.00 | 13,655 |
| Nov 20, 2024 | 327.50 | 334.00 | 326.00 | 334.00 | 334.00 | 7,760 |
| Nov 19, 2024 | 329.00 | 335.00 | 324.00 | 327.50 | 327.50 | 23,538 |
| Nov 18, 2024 | 322.50 | 332.00 | 320.50 | 330.50 | 330.50 | 11,848 |
| Nov 15, 2024 | 320.00 | 323.00 | 319.00 | 322.00 | 322.00 | 8,280 |
| Nov 14, 2024 | 283.00 | 322.50 | 283.00 | 320.00 | 320.00 | 26,330 |
| Nov 13, 2024 | 278.00 | 278.00 | 277.00 | 278.00 | 278.00 | 2,992 |
| Nov 12, 2024 | 279.00 | 282.00 | 278.00 | 278.50 | 278.50 | 5,887 |
| Nov 8, 2024 | 284.50 | 284.50 | 279.50 | 280.00 | 280.00 | 7,855 |
| Nov 7, 2024 | 285.00 | 290.50 | 284.50 | 287.00 | 287.00 | 1,332 |
| Nov 6, 2024 | 281.50 | 294.00 | 281.00 | 284.00 | 284.00 | 3,524 |
| Nov 5, 2024 | 283.00 | 289.00 | 280.00 | 280.00 | 280.00 | 1,767 |
| Nov 4, 2024 | 280.50 | 286.00 | 280.50 | 283.00 | 283.00 | 2,315 |
| Oct 31, 2024 | 278.00 | 283.00 | 277.00 | 279.50 | 279.50 | 2,469 |
| Oct 30, 2024 | 279.50 | 284.00 | 278.00 | 278.50 | 278.50 | 2,016 |
| Oct 29, 2024 | 280.50 | 287.00 | 279.50 | 279.50 | 279.50 | 4,125 |
| Oct 28, 2024 | 290.50 | 293.50 | 280.50 | 280.50 | 280.50 | 2,203 |
| Oct 25, 2024 | 286.00 | 297.00 | 283.00 | 287.50 | 287.50 | 2,530 |
| Oct 24, 2024 | 298.00 | 300.00 | 281.50 | 288.00 | 288.00 | 3,222 |
| Oct 23, 2024 | 298.50 | 300.00 | 296.50 | 296.50 | 296.50 | 820 |
| Oct 22, 2024 | 304.00 | 304.00 | 294.50 | 297.50 | 297.50 | 2,736 |
| Oct 21, 2024 | 307.00 | 307.00 | 301.00 | 304.00 | 304.00 | 1,331 |
| Oct 18, 2024 | 307.50 | 311.50 | 303.00 | 308.00 | 308.00 | 2,931 |
| Oct 17, 2024 | 310.50 | 313.50 | 307.50 | 307.50 | 307.50 | 3,068 |
| Oct 16, 2024 | 311.50 | 313.50 | 308.50 | 308.50 | 308.50 | 1,042 |
| Oct 15, 2024 | 310.00 | 314.00 | 310.00 | 312.50 | 312.50 | 1,850 |
| Oct 14, 2024 | 306.50 | 312.00 | 306.50 | 310.00 | 310.00 | 1,003 |
| Oct 11, 2024 | 312.00 | 315.50 | 306.50 | 306.50 | 306.50 | 4,636 |
| Oct 10, 2024 | 303.00 | 312.00 | 303.00 | 312.00 | 312.00 | 4,078 |
| Oct 9, 2024 | 296.00 | 306.00 | 296.00 | 305.00 | 305.00 | 2,284 |
| Oct 8, 2024 | 299.50 | 305.00 | 294.50 | 296.00 | 296.00 | 2,073 |
| Oct 7, 2024 | 305.00 | 305.00 | 296.00 | 296.00 | 296.00 | 1,640 |
| Oct 4, 2024 | 296.00 | 305.00 | 295.50 | 302.50 | 302.50 | 2,621 |
| Oct 3, 2024 | 301.50 | 304.50 | 295.50 | 295.50 | 295.50 | 1,597 |
| Oct 2, 2024 | 306.00 | 306.00 | 301.00 | 302.50 | 302.50 | 648 |
| Oct 1, 2024 | 306.00 | 307.00 | 305.00 | 306.00 | 306.00 | 1,141 |
| Sep 30, 2024 | 302.00 | 306.00 | 302.00 | 305.00 | 305.00 | 1,456 |
| Sep 27, 2024 | 295.00 | 303.00 | 295.00 | 302.00 | 302.00 | 2,220 |
| Sep 26, 2024 | 296.50 | 298.00 | 295.00 | 295.00 | 295.00 | 3,587 |
| Sep 25, 2024 | 298.00 | 298.00 | 295.00 | 295.00 | 295.00 | 916 |
| Sep 24, 2024 | 297.00 | 299.50 | 297.00 | 299.00 | 299.00 | 721 |
| Sep 23, 2024 | 296.50 | 299.50 | 295.00 | 299.50 | 299.50 | 997 |
| Sep 20, 2024 | 299.00 | 299.50 | 296.00 | 296.50 | 296.50 | 781 |
| Sep 19, 2024 | 299.50 | 299.50 | 295.00 | 298.00 | 298.00 | 762 |
| Sep 18, 2024 | 298.00 | 300.00 | 297.00 | 299.50 | 299.50 | 2,187 |
| Sep 17, 2024 | 299.00 | 299.00 | 296.50 | 298.00 | 298.00 | 520 |
| Sep 16, 2024 | 300.00 | 300.00 | 296.50 | 299.00 | 299.00 | 687 |
| Sep 13, 2024 | 295.50 | 299.50 | 294.00 | 299.50 | 299.50 | 933 |
| Sep 12, 2024 | 296.00 | 297.00 | 292.00 | 294.00 | 294.00 | 717 |
| Sep 11, 2024 | 298.00 | 302.00 | 292.50 | 295.00 | 295.00 | 1,430 |
| Sep 10, 2024 | 294.00 | 299.50 | 292.50 | 298.00 | 298.00 | 2,088 |
| Sep 9, 2024 | 295.00 | 298.50 | 292.00 | 295.00 | 295.00 | 2,695 |
| Sep 6, 2024 | 303.00 | 303.00 | 295.00 | 295.00 | 295.00 | 1,513 |
| Sep 5, 2024 | 307.00 | 307.00 | 302.00 | 302.00 | 302.00 | 1,160 |
| Sep 4, 2024 | 303.50 | 307.00 | 295.50 | 307.00 | 307.00 | 2,579 |
| Sep 3, 2024 | 305.00 | 309.00 | 302.50 | 305.00 | 305.00 | 4,185 |
| Sep 2, 2024 | 304.00 | 308.00 | 300.50 | 306.00 | 306.00 | 7,287 |
| Aug 30, 2024 | 288.00 | 307.50 | 288.00 | 305.50 | 305.50 | 11,092 |
| Aug 29, 2024 | 289.00 | 294.50 | 279.00 | 288.50 | 288.50 | 8,777 |
| Aug 28, 2024 | 288.00 | 288.00 | 286.50 | 286.50 | 286.50 | 877 |
| Aug 27, 2024 | 287.00 | 289.00 | 286.50 | 288.00 | 288.00 | 1,514 |
| Aug 26, 2024 | 286.50 | 288.00 | 283.50 | 285.00 | 285.00 | 817 |
| Aug 23, 2024 | 288.00 | 288.00 | 285.00 | 286.50 | 286.50 | 682 |
| Aug 22, 2024 | 286.00 | 289.00 | 285.00 | 286.00 | 286.00 | 1,331 |
| Aug 21, 2024 | 285.50 | 287.50 | 284.50 | 286.00 | 286.00 | 1,064 |
| Aug 20, 2024 | 286.00 | 287.50 | 284.00 | 285.50 | 285.50 | 1,904 |
| Aug 19, 2024 | 286.00 | 288.00 | 284.00 | 285.00 | 285.00 | 2,116 |
| Aug 16, 2024 | 283.00 | 288.50 | 283.00 | 287.00 | 287.00 | 1,020 |
| Aug 14, 2024 | 285.50 | 286.00 | 281.00 | 281.50 | 281.50 | 1,150 |
| Aug 13, 2024 | 286.00 | 288.00 | 281.00 | 282.00 | 282.00 | 1,451 |
| Aug 12, 2024 | 283.50 | 288.00 | 282.50 | 286.50 | 286.50 | 1,755 |
| Aug 9, 2024 | 280.00 | 284.00 | 279.00 | 283.50 | 283.50 | 1,486 |
| Aug 8, 2024 | 277.00 | 282.50 | 276.50 | 278.50 | 278.50 | 1,355 |
| Aug 7, 2024 | 279.00 | 283.00 | 274.00 | 275.00 | 275.00 | 3,759 |
| Aug 6, 2024 | 272.50 | 283.00 | 272.50 | 278.00 | 278.00 | 6,000 |
| Aug 5, 2024 | 280.00 | 280.00 | 268.00 | 269.00 | 269.00 | 11,157 |
| Aug 2, 2024 | 286.50 | 289.00 | 284.00 | 285.00 | 285.00 | 2,323 |
| Aug 1, 2024 | 289.00 | 289.00 | 283.50 | 285.50 | 285.50 | 4,565 |
| Jul 31, 2024 | 286.00 | 289.00 | 285.50 | 288.00 | 288.00 | 2,618 |
| Jul 30, 2024 | 283.00 | 288.00 | 281.50 | 286.00 | 286.00 | 6,073 |
| Jul 29, 2024 | 13.17 Dividend | |||||
| Jul 29, 2024 | 290.00 | 290.00 | 281.00 | 281.00 | 281.00 | 5,984 |
| Jul 26, 2024 | 302.00 | 302.00 | 298.50 | 302.00 | 288.83 | 2,793 |
| Jul 25, 2024 | 298.00 | 302.00 | 292.50 | 301.00 | 287.87 | 5,854 |
| Jul 24, 2024 | 300.00 | 301.50 | 297.50 | 299.00 | 285.96 | 5,582 |
| Jul 23, 2024 | 301.50 | 303.00 | 300.00 | 301.50 | 288.35 | 1,139 |
| Jul 22, 2024 | 300.50 | 302.00 | 299.50 | 300.50 | 287.40 | 2,984 |
| Jul 19, 2024 | 301.00 | 301.00 | 300.00 | 301.00 | 287.87 | 5,015 |
| Jul 18, 2024 | 304.00 | 304.00 | 300.00 | 300.50 | 287.40 | 10,132 |
| Jul 17, 2024 | 305.00 | 306.00 | 300.50 | 303.00 | 289.79 | 1,450 |
| Jul 16, 2024 | 306.50 | 306.50 | 301.50 | 303.00 | 289.79 | 1,694 |
| Jul 15, 2024 | 306.50 | 308.00 | 305.00 | 307.00 | 293.61 | 1,259 |
| Jul 12, 2024 | 306.00 | 308.00 | 304.00 | 306.50 | 293.13 | 1,526 |
| Jul 11, 2024 | 305.00 | 307.50 | 305.00 | 306.00 | 292.66 | 941 |
| Jul 10, 2024 | 302.00 | 306.00 | 299.50 | 305.00 | 291.70 | 8,547 |
| Jul 9, 2024 | 305.00 | 307.00 | 299.50 | 300.50 | 287.40 | 19,688 |
| Jul 8, 2024 | 307.00 | 309.50 | 305.00 | 305.50 | 292.18 | 3,501 |
| Jul 5, 2024 | 307.50 | 311.00 | 305.50 | 307.00 | 293.61 | 1,760 |
| Jul 4, 2024 | 305.00 | 310.00 | 304.50 | 307.50 | 294.09 | 3,292 |
| Jul 3, 2024 | 310.00 | 310.00 | 306.00 | 307.00 | 293.61 | 6,357 |
| Jul 2, 2024 | 315.00 | 315.00 | 312.00 | 312.00 | 298.39 | 2,669 |
| Jul 1, 2024 | 318.00 | 318.00 | 313.00 | 313.50 | 299.83 | 1,770 |
| Jun 28, 2024 | 316.00 | 318.50 | 313.00 | 317.50 | 303.65 | 1,030 |
| Jun 27, 2024 | 318.50 | 319.00 | 313.00 | 315.50 | 301.74 | 12,409 |
| Jun 26, 2024 | 317.00 | 319.00 | 315.00 | 318.00 | 304.13 | 1,921 |
| Jun 25, 2024 | 313.00 | 317.50 | 312.00 | 317.00 | 303.18 | 1,455 |
| Jun 24, 2024 | 313.00 | 317.00 | 313.00 | 313.00 | 299.35 | 1,444 |
| Jun 21, 2024 | 315.50 | 319.00 | 312.50 | 312.50 | 298.87 | 1,678 |
| Jun 20, 2024 | 317.00 | 318.00 | 313.00 | 316.00 | 302.22 | 1,991 |
| Jun 19, 2024 | 317.00 | 318.00 | 311.00 | 317.00 | 303.18 | 1,014 |
| Jun 18, 2024 | 315.00 | 318.00 | 307.00 | 316.00 | 302.22 | 1,557 |
| Jun 17, 2024 | 311.00 | 315.00 | 311.00 | 315.00 | 301.26 | 1,817 |
| Jun 14, 2024 | 313.00 | 314.00 | 308.00 | 310.50 | 296.96 | 1,489 |
| Jun 13, 2024 | 311.00 | 312.50 | 304.50 | 309.00 | 295.52 | 4,302 |
| Jun 12, 2024 | 308.00 | 311.50 | 303.00 | 310.50 | 296.96 | 6,005 |
| Jun 11, 2024 | 307.50 | 310.00 | 305.00 | 307.00 | 293.61 | 3,416 |
| Jun 10, 2024 | 311.00 | 314.50 | 306.50 | 307.00 | 293.61 | 1,988 |
| Jun 7, 2024 | 314.50 | 314.50 | 309.00 | 311.00 | 297.44 | 2,705 |
| Jun 6, 2024 | 311.00 | 314.50 | 309.00 | 314.50 | 300.78 | 4,197 |
| Jun 5, 2024 | 314.00 | 320.50 | 307.00 | 310.00 | 296.48 | 2,702 |
| Jun 4, 2024 | 318.00 | 320.50 | 310.00 | 310.00 | 296.48 | 2,866 |
| Jun 3, 2024 | 318.00 | 321.50 | 316.00 | 316.50 | 302.70 | 1,087 |
| May 31, 2024 | 314.50 | 322.00 | 314.00 | 316.00 | 302.22 | 2,697 |
| May 29, 2024 | 320.00 | 322.00 | 314.50 | 314.50 | 300.78 | 1,981 |
| May 28, 2024 | 319.00 | 322.00 | 319.00 | 319.00 | 305.09 | 1,437 |
| May 27, 2024 | 320.00 | 322.00 | 318.50 | 318.50 | 304.61 | 1,040 |
| May 24, 2024 | 322.00 | 322.00 | 319.50 | 320.00 | 306.05 | 1,030 |
| May 23, 2024 | 321.00 | 323.00 | 319.50 | 322.00 | 307.96 | 1,252 |
| May 22, 2024 | 323.00 | 323.00 | 319.50 | 319.50 | 305.57 | 1,729 |
| May 21, 2024 | 323.00 | 323.00 | 320.50 | 323.00 | 308.91 | 1,824 |
| May 20, 2024 | 320.00 | 325.00 | 319.50 | 323.00 | 308.91 | 2,312 |
| May 17, 2024 | 326.50 | 326.50 | 319.00 | 319.00 | 305.09 | 3,291 |
| May 16, 2024 | 320.00 | 329.50 | 318.50 | 325.00 | 310.83 | 6,142 |
| May 15, 2024 | 323.50 | 323.50 | 310.50 | 321.50 | 307.48 | 6,674 |
| May 14, 2024 | 332.50 | 332.50 | 316.50 | 322.00 | 307.96 | 8,080 |
| May 13, 2024 | 329.50 | 331.00 | 326.50 | 331.00 | 316.57 | 1,363 |
| May 10, 2024 | 329.50 | 330.00 | 324.50 | 326.00 | 311.78 | 2,515 |
| May 9, 2024 | 330.00 | 330.00 | 326.00 | 329.50 | 315.13 | 1,387 |
| May 8, 2024 | 326.00 | 330.00 | 325.00 | 329.00 | 314.65 | 2,414 |
| May 7, 2024 | 325.00 | 326.00 | 325.00 | 325.00 | 310.83 | 1,541 |
| May 6, 2024 | 325.50 | 330.00 | 324.00 | 325.00 | 310.83 | 4,228 |
| May 2, 2024 | 325.00 | 325.50 | 324.00 | 325.50 | 311.31 | 1,632 |
Related Tickers
RWI.AS Renewi plc
10.06
-0.28%
0KV7.IL Tomra Systems ASA
163.55
+1.17%
VIE.VI Veolia Environnement SA
32.31
+0.75%
OBL.WA Orzel Bialy S.A.
34.00
0.00%
BFSA.VI Befesa S.A.
26.40
-0.98%
UMICY Umicore SA
2.2700
+1.79%
DBG.PA Derichebourg SA
6.20
+2.39%
VIE.PA Veolia Environnement SA
32.24
+0.19%
TOM.OL Tomra Systems ASA
166.90
+2.71%
UMI.BR Umicore SA
8.20
+2.50%