Oslo - Delayed Quote NOK
Melhus Sparebank (MELG.OL)
172.50
0.00
(0.00%)
At close: May 22 at 11:28:52 AM GMT+2
Currency in NOK 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 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| May 22, 2025 | 172.02 | 172.50 | 172.02 | 172.50 | 172.50 | 583 |
| May 21, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| May 20, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 17 |
| May 19, 2025 | 170.72 | 170.72 | 170.72 | 170.72 | 170.72 | 35 |
| May 16, 2025 | 170.02 | 170.60 | 170.00 | 170.60 | 170.60 | 194 |
| May 15, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| May 14, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,428 |
| May 13, 2025 | 170.58 | 170.60 | 170.30 | 170.30 | 170.30 | 149 |
| May 12, 2025 | 170.00 | 170.60 | 170.00 | 170.00 | 170.00 | 464 |
| May 9, 2025 | 170.00 | 170.60 | 170.00 | 170.60 | 170.60 | 89 |
| May 8, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | - |
| May 7, 2025 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 10 |
| May 6, 2025 | 169.98 | 170.00 | 169.98 | 170.00 | 170.00 | 78 |
| May 5, 2025 | 169.12 | 169.60 | 169.12 | 169.60 | 169.60 | 125 |
| May 2, 2025 | 169.10 | 169.54 | 169.10 | 169.54 | 169.54 | 19 |
| Apr 30, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Apr 29, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Apr 28, 2025 | 168.50 | 169.80 | 167.56 | 169.80 | 169.80 | 2,862 |
| Apr 25, 2025 | 168.50 | 168.50 | 168.20 | 168.20 | 168.20 | 710 |
| Apr 24, 2025 | 167.62 | 168.50 | 167.62 | 168.50 | 168.50 | 238 |
| Apr 23, 2025 | 168.12 | 169.00 | 168.00 | 168.98 | 168.98 | 349 |
| Apr 22, 2025 | 168.98 | 168.98 | 168.02 | 168.12 | 168.12 | 17 |
| Apr 16, 2025 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
| Apr 15, 2025 | 168.50 | 168.50 | 167.58 | 167.58 | 167.58 | 1,232 |
| Apr 14, 2025 | 168.98 | 169.00 | 168.50 | 168.50 | 168.50 | 168 |
| Apr 11, 2025 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 19 |
| Apr 10, 2025 | 167.50 | 169.00 | 167.50 | 169.00 | 169.00 | 1,035 |
| Apr 9, 2025 | 164.10 | 167.00 | 164.10 | 167.00 | 167.00 | 424 |
| Apr 8, 2025 | 163.50 | 166.00 | 160.50 | 166.00 | 166.00 | 398 |
| Apr 7, 2025 | 165.00 | 165.00 | 159.50 | 160.50 | 160.50 | 3,622 |
| Apr 4, 2025 | 168.02 | 169.00 | 165.50 | 165.98 | 165.98 | 1,442 |
| Apr 3, 2025 | 167.98 | 167.98 | 167.00 | 167.00 | 167.00 | 70 |
| Apr 2, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Apr 1, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 445 |
| Mar 31, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 2,074 |
| Mar 28, 2025 | 168.02 | 168.02 | 167.02 | 168.00 | 168.00 | 432 |
| Mar 27, 2025 | 169.96 | 169.96 | 168.02 | 169.96 | 169.96 | 470 |
| Mar 26, 2025 | 170.04 | 170.04 | 170.00 | 170.00 | 170.00 | 526 |
| Mar 25, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | 152 |
| Mar 24, 2025 | 167.10 | 173.00 | 167.10 | 173.00 | 173.00 | 170 |
| Mar 21, 2025 | 13.5 Dividend | |||||
| Mar 21, 2025 | 171.52 | 178.00 | 167.04 | 167.04 | 167.04 | 1,908 |
| Mar 20, 2025 | 179.90 | 182.00 | 178.00 | 180.00 | 166.50 | 2,417 |
| Mar 19, 2025 | 179.00 | 179.80 | 177.00 | 178.00 | 164.65 | 6,971 |
| Mar 18, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 164.65 | 2,012 |
| Mar 17, 2025 | 177.98 | 178.00 | 177.00 | 177.00 | 163.73 | 4,728 |
| Mar 14, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 164.65 | 41 |
| Mar 13, 2025 | 177.98 | 178.00 | 177.98 | 178.00 | 164.65 | 662 |
| Mar 12, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 164.65 | 28 |
| Mar 11, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 163.82 | 35 |
| Mar 10, 2025 | 177.76 | 178.00 | 177.76 | 178.00 | 164.65 | 433 |
| Mar 7, 2025 | 177.78 | 177.78 | 176.00 | 177.76 | 164.43 | 246 |
| Mar 6, 2025 | 175.98 | 178.00 | 175.98 | 178.00 | 164.65 | 2,285 |
| Mar 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 160.03 | 200 |
| Mar 4, 2025 | 174.88 | 176.00 | 174.88 | 174.88 | 161.76 | 2,010 |
| Mar 3, 2025 | 174.98 | 174.98 | 172.12 | 172.12 | 159.21 | 50,007 |
| Feb 28, 2025 | 174.98 | 175.00 | 174.00 | 174.98 | 161.86 | 132 |
| Feb 27, 2025 | 175.98 | 176.00 | 174.00 | 174.00 | 160.95 | 393 |
| Feb 26, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 161.88 | - |
| Feb 25, 2025 | 172.00 | 175.00 | 170.52 | 175.00 | 161.88 | 1,101 |
| Feb 24, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 161.88 | 2,261 |
| Feb 21, 2025 | 174.96 | 174.96 | 172.00 | 172.00 | 159.10 | 51 |
| Feb 20, 2025 | 174.98 | 174.98 | 174.98 | 174.98 | 161.86 | - |
| Feb 19, 2025 | 174.00 | 174.98 | 174.00 | 174.98 | 161.86 | 7,588 |
| Feb 18, 2025 | 174.98 | 174.98 | 174.98 | 174.98 | 161.86 | 97 |
| Feb 17, 2025 | 168.00 | 174.98 | 168.00 | 170.02 | 157.27 | 2,185 |
| Feb 14, 2025 | 169.06 | 171.90 | 169.06 | 171.90 | 159.01 | 1,073 |
| Feb 13, 2025 | 169.02 | 169.02 | 169.02 | 169.02 | 156.34 | 40 |
| Feb 12, 2025 | 169.98 | 169.98 | 168.98 | 169.00 | 156.32 | 1,183 |
| Feb 11, 2025 | 170.96 | 170.96 | 170.00 | 170.02 | 157.27 | 43 |
| Feb 10, 2025 | 169.00 | 170.58 | 166.20 | 170.58 | 157.79 | 2,064 |
| Feb 7, 2025 | 168.32 | 170.94 | 168.12 | 168.12 | 155.51 | 182 |
| Feb 6, 2025 | 168.04 | 168.04 | 168.04 | 168.04 | 155.44 | 2 |
| Feb 5, 2025 | 169.00 | 169.00 | 167.50 | 167.50 | 154.94 | 470 |
| Feb 4, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 156.32 | 330 |
| Feb 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 157.25 | 921 |
| Jan 31, 2025 | 170.00 | 171.00 | 170.00 | 171.00 | 158.18 | 163 |
| Jan 30, 2025 | 168.90 | 170.00 | 168.90 | 170.00 | 157.25 | 4,903 |
| Jan 29, 2025 | 167.48 | 167.50 | 167.48 | 167.50 | 154.94 | 1,592 |
| Jan 28, 2025 | 167.48 | 167.48 | 167.48 | 167.48 | 154.92 | 1 |
| Jan 27, 2025 | 161.40 | 167.50 | 161.40 | 167.46 | 154.90 | 1,432 |
| Jan 24, 2025 | 163.40 | 163.50 | 162.40 | 163.50 | 151.24 | 309 |
| Jan 23, 2025 | 161.30 | 163.40 | 161.30 | 163.40 | 151.14 | 193 |
| Jan 22, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 148.00 | - |
| Jan 21, 2025 | 160.02 | 160.02 | 159.98 | 160.00 | 148.00 | 1,995 |
| Jan 20, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 151.24 | 910 |
| Jan 17, 2025 | 161.02 | 162.00 | 161.00 | 162.00 | 149.85 | 608 |
| Jan 16, 2025 | 160.00 | 160.00 | 159.60 | 160.00 | 148.00 | 570 |
| Jan 15, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 148.00 | 40 |
| Jan 14, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 146.24 | 85 |
| Jan 13, 2025 | 159.60 | 161.98 | 158.00 | 161.98 | 149.83 | 380 |
| Jan 10, 2025 | 162.02 | 162.02 | 162.00 | 162.00 | 149.85 | 7,390 |
| Jan 9, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 149.85 | 169 |
| Jan 8, 2025 | 162.00 | 162.00 | 160.00 | 162.00 | 149.85 | 2,001 |
| Jan 7, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 150.68 | - |
| Jan 6, 2025 | 159.10 | 162.90 | 158.00 | 162.90 | 150.68 | 310 |
| Jan 3, 2025 | 163.10 | 163.10 | 163.00 | 163.00 | 150.78 | 97 |
| Jan 2, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 151.70 | 1 |
| Dec 30, 2024 | 164.50 | 164.60 | 164.50 | 164.60 | 152.26 | 573 |
| Dec 27, 2024 | 162.96 | 162.96 | 162.96 | 162.96 | 150.74 | - |
| Dec 23, 2024 | 161.98 | 162.96 | 161.98 | 162.96 | 150.74 | 200 |
| Dec 20, 2024 | 161.52 | 161.52 | 159.02 | 159.02 | 147.09 | 91 |
| Dec 19, 2024 | 161.60 | 162.00 | 161.50 | 161.50 | 149.39 | 115 |
| Dec 18, 2024 | 162.00 | 162.00 | 161.60 | 161.60 | 149.48 | 70 |
| Dec 17, 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 150.76 | - |
| Dec 16, 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 150.76 | 40 |
| Dec 13, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 150.78 | 34 |
| Dec 12, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 150.96 | 24 |
| Dec 11, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.93 | - |
| Dec 10, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.93 | 40 |
| Dec 9, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.93 | - |
| Dec 6, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 148.93 | 4,171 |
| Dec 5, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 147.63 | 35 |
| Dec 4, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 9 |
| Dec 3, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 146.24 | - |
| Dec 2, 2024 | 160.80 | 160.80 | 158.10 | 158.10 | 146.24 | 645 |
| Nov 29, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 101 |
| Nov 28, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 85 |
| Nov 27, 2024 | 161.00 | 164.40 | 159.00 | 159.00 | 147.07 | 1,600 |
| Nov 26, 2024 | 161.00 | 161.50 | 161.00 | 161.50 | 149.39 | 22 |
| Nov 25, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 151.33 | - |
| Nov 22, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 151.33 | - |
| Nov 21, 2024 | 162.00 | 163.60 | 160.00 | 163.60 | 151.33 | 1,906 |
| Nov 20, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.85 | 200 |
| Nov 19, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 149.85 | 35 |
| Nov 18, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 149.85 | 239 |
| Nov 15, 2024 | 161.98 | 162.00 | 161.98 | 161.98 | 149.83 | 200 |
| Nov 14, 2024 | 161.98 | 161.98 | 161.98 | 161.98 | 149.83 | 36 |
| Nov 13, 2024 | 161.98 | 161.98 | 161.94 | 161.94 | 149.79 | 121 |
| Nov 12, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 146.89 | - |
| Nov 11, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 146.89 | - |
| Nov 8, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 146.89 | - |
| Nov 7, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 146.89 | 4,488 |
| Nov 6, 2024 | 159.00 | 159.00 | 158.80 | 158.80 | 146.89 | 1,038 |
| Nov 5, 2024 | 162.00 | 162.00 | 159.20 | 159.20 | 147.26 | 139 |
| Nov 4, 2024 | 161.98 | 162.00 | 161.98 | 162.00 | 149.85 | 500 |
| Nov 1, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 148.00 | 1,540 |
| Oct 31, 2024 | 159.98 | 159.98 | 158.80 | 159.98 | 147.98 | 948 |
| Oct 30, 2024 | 159.98 | 160.00 | 159.98 | 160.00 | 148.00 | 152 |
| Oct 29, 2024 | 159.98 | 160.00 | 159.98 | 160.00 | 148.00 | 110 |
| Oct 28, 2024 | 158.98 | 159.36 | 158.98 | 159.36 | 147.41 | 636 |
| Oct 25, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 64 |
| Oct 24, 2024 | 158.90 | 159.00 | 158.90 | 159.00 | 147.07 | 335 |
| Oct 23, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 147.41 | 700 |
| Oct 22, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 147.41 | 50 |
| Oct 21, 2024 | 159.28 | 159.36 | 159.28 | 159.36 | 147.41 | 1,720 |
| Oct 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | - |
| Oct 17, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 50 |
| Oct 16, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 146.98 | - |
| Oct 15, 2024 | 158.90 | 158.90 | 158.90 | 158.90 | 146.98 | - |
| Oct 14, 2024 | 159.30 | 159.30 | 156.00 | 158.90 | 146.98 | 873 |
| Oct 11, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 147.41 | 50 |
| Oct 10, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 148.00 | - |
| Oct 9, 2024 | 159.98 | 160.00 | 159.98 | 160.00 | 148.00 | 70 |
| Oct 8, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 147.98 | 6 |
| Oct 7, 2024 | 159.02 | 159.02 | 156.00 | 156.00 | 144.30 | 49 |
| Oct 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 148.00 | - |
| Oct 3, 2024 | 159.80 | 160.00 | 159.80 | 160.00 | 148.00 | 605 |
| Oct 2, 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 146.19 | - |
| Oct 1, 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 146.19 | 25 |
| Sep 30, 2024 | 156.98 | 156.98 | 156.00 | 156.98 | 145.21 | 427 |
| Sep 27, 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 145.21 | 1 |
| Sep 26, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | - |
| Sep 25, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | 176 |
| Sep 24, 2024 | 156.02 | 156.02 | 156.00 | 156.00 | 144.30 | 249 |
| Sep 23, 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 144.32 | 1 |
| Sep 20, 2024 | 156.98 | 156.98 | 156.98 | 156.98 | 145.21 | 60 |
| Sep 19, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 143.38 | - |
| Sep 18, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 143.38 | - |
| Sep 17, 2024 | 157.20 | 157.20 | 155.00 | 155.00 | 143.38 | 650 |
| Sep 16, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 146.17 | - |
| Sep 13, 2024 | 158.02 | 158.02 | 158.00 | 158.02 | 146.17 | 300 |
| Sep 12, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 105 |
| Sep 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | - |
| Sep 10, 2024 | 158.02 | 158.02 | 158.00 | 158.00 | 146.15 | 150 |
| Sep 9, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | - |
| Sep 6, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 828 |
| Sep 5, 2024 | 159.02 | 159.02 | 159.00 | 159.00 | 147.07 | 600 |
| Sep 4, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 147.09 | 5 |
| Sep 3, 2024 | 159.98 | 160.00 | 159.98 | 160.00 | 148.00 | 460 |
| Sep 2, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 147.98 | 35 |
| Aug 30, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 1,075 |
| Aug 29, 2024 | 159.10 | 159.10 | 159.00 | 159.00 | 147.07 | 1,400 |
| Aug 28, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 147.06 | - |
| Aug 27, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 147.06 | - |
| Aug 26, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 147.06 | - |
| Aug 23, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 147.06 | - |
| Aug 22, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 147.06 | 50 |
| Aug 21, 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 146.13 | - |
| Aug 20, 2024 | 157.98 | 157.98 | 157.98 | 157.98 | 146.13 | 1 |
| Aug 19, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | 65 |
| Aug 16, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | - |
| Aug 15, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | 540 |
| Aug 14, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 147.07 | 546 |
| Aug 13, 2024 | 155.10 | 155.10 | 155.00 | 155.00 | 143.38 | 5,158 |
| Aug 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 143.38 | 100 |
| Aug 9, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | 21 |
| Aug 8, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | 150 |
| Aug 7, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | 356 |
| Aug 6, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 146.15 | - |
| Aug 5, 2024 | 158.20 | 158.20 | 158.00 | 158.00 | 146.15 | 215 |
| Aug 2, 2024 | 159.90 | 159.90 | 158.20 | 158.20 | 146.33 | 57 |
| Aug 1, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 147.91 | - |
| Jul 31, 2024 | 157.98 | 159.98 | 157.98 | 159.90 | 147.91 | 950 |
| Jul 30, 2024 | 159.98 | 159.98 | 158.00 | 158.00 | 146.15 | 430 |
| Jul 29, 2024 | 157.48 | 158.00 | 157.48 | 158.00 | 146.15 | 660 |
| Jul 26, 2024 | 156.00 | 157.50 | 156.00 | 157.50 | 145.69 | 473 |
| Jul 25, 2024 | 156.10 | 156.10 | 156.00 | 156.00 | 144.30 | 500 |
| Jul 24, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | 43 |
| Jul 23, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | - |
| Jul 22, 2024 | 157.50 | 157.50 | 155.60 | 156.00 | 144.30 | 203 |
| Jul 19, 2024 | 157.50 | 157.50 | 155.60 | 155.60 | 143.93 | 55 |
| Jul 18, 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 145.74 | - |
| Jul 17, 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 145.74 | - |
| Jul 16, 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 145.74 | - |
| Jul 15, 2024 | 157.56 | 157.56 | 157.56 | 157.56 | 145.74 | 6 |
| Jul 12, 2024 | 153.30 | 156.00 | 153.30 | 156.00 | 144.30 | 151 |
| Jul 11, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | - |
| Jul 10, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | - |
| Jul 9, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | 55 |
| Jul 8, 2024 | 155.84 | 155.84 | 154.34 | 154.34 | 142.76 | 422 |
| Jul 5, 2024 | 153.60 | 153.60 | 152.80 | 152.80 | 141.34 | 64 |
| Jul 4, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | - |
| Jul 3, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | 50 |
| Jul 2, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 144.30 | 81 |
| Jul 1, 2024 | 154.64 | 154.64 | 153.10 | 153.10 | 141.62 | 1,225 |
| Jun 28, 2024 | 153.10 | 153.10 | 153.10 | 153.10 | 141.62 | 285 |
| Jun 27, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 141.71 | 50 |
| Jun 26, 2024 | 156.00 | 156.00 | 154.10 | 154.10 | 142.54 | 154 |
| Jun 25, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 142.82 | - |
| Jun 24, 2024 | 154.40 | 154.40 | 154.40 | 154.40 | 142.82 | 310 |
| Jun 21, 2024 | 153.10 | 154.40 | 153.10 | 154.40 | 142.82 | 274 |
| Jun 20, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 141.71 | 100 |
| Jun 19, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 142.38 | - |
| Jun 18, 2024 | 153.92 | 153.92 | 153.92 | 153.92 | 142.38 | - |
| Jun 17, 2024 | 153.90 | 153.92 | 153.90 | 153.92 | 142.38 | 42 |
| Jun 14, 2024 | 153.10 | 153.80 | 153.10 | 153.10 | 141.62 | 396 |
| Jun 13, 2024 | 153.40 | 153.50 | 153.20 | 153.50 | 141.99 | 598 |
| Jun 12, 2024 | 153.00 | 154.30 | 153.00 | 154.30 | 142.73 | 110 |
| Jun 11, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 141.53 | - |
| Jun 10, 2024 | 153.00 | 154.00 | 153.00 | 153.00 | 141.53 | 1,192 |
| Jun 7, 2024 | 153.10 | 153.10 | 153.00 | 153.00 | 141.53 | 105 |
| Jun 6, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 142.45 | - |
| Jun 5, 2024 | 153.80 | 154.00 | 153.70 | 154.00 | 142.45 | 7,747 |
| Jun 4, 2024 | 154.00 | 154.00 | 153.80 | 153.80 | 142.26 | 683 |
| Jun 3, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 142.45 | 2,000 |
| May 31, 2024 | 154.40 | 154.50 | 154.40 | 154.50 | 142.91 | 380 |
| May 30, 2024 | 154.00 | 154.50 | 154.00 | 154.50 | 142.91 | 1,552 |
| May 29, 2024 | 152.40 | 152.40 | 152.20 | 152.20 | 140.79 | 65 |
| May 28, 2024 | 154.60 | 154.70 | 151.60 | 152.00 | 140.60 | 915 |
| May 27, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 143.01 | 1 |
| May 24, 2024 | 154.80 | 154.80 | 154.80 | 154.80 | 143.19 | 14 |
| May 23, 2024 | 153.60 | 153.60 | 152.50 | 152.50 | 141.06 | 1,520 |
Related Tickers
SGKNz.XC
FFSB.OL Flekkefjord Sparebank
127.00
-1.70%
0QVF.IL FinecoBank Banca Fineco S.p.A.
18.79
-2.06%
JYS.F Jyske Bank A/S
14.60
0.00%
CZNB Citizens Bancorp (Nevada City, CA)
0.0001
0.00%
KBCSF KBC Group NV
97.50
0.00%
AMBK American Bank Incorporated
14.75
-1.67%
EBO.BE Erste Group Bank AG.
71.45
-0.42%
KPROJ.KW Kuwait Projects Company Holding K.S.C.P.
91.50
-1.19%
FCOB 1st Colonial Bancorp, Inc.
15.00
0.00%