Tel Aviv - Delayed Quote ILA
Mia Dynamics Motors Ltd (MIA.TA)
77.60
0.00
(0.00%)
At close: 3:49:01 PM GMT+3
Currency in ILA 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 |
|---|---|---|---|---|---|---|
| Jun 8, 2025 | 77.80 | 79.20 | 77.50 | 77.60 | 77.60 | 158,603 |
| Jun 5, 2025 | 78.00 | 80.90 | 75.00 | 77.60 | 77.60 | 321,561 |
| Jun 4, 2025 | 76.90 | 80.10 | 73.20 | 77.40 | 77.40 | 357,719 |
| Jun 3, 2025 | 77.00 | 78.00 | 76.00 | 76.10 | 76.10 | 328,061 |
| May 29, 2025 | 81.20 | 81.20 | 75.30 | 77.00 | 77.00 | 235,854 |
| May 28, 2025 | 79.40 | 82.00 | 78.30 | 79.50 | 79.50 | 600,070 |
| May 27, 2025 | 79.90 | 79.90 | 78.00 | 78.20 | 78.20 | 77,904 |
| May 26, 2025 | 77.00 | 80.50 | 77.00 | 79.90 | 79.90 | 128,490 |
| May 25, 2025 | 80.80 | 81.80 | 77.30 | 79.30 | 79.30 | 260,171 |
| May 22, 2025 | 76.20 | 82.00 | 74.00 | 81.00 | 81.00 | 822,925 |
| May 21, 2025 | 77.80 | 79.90 | 75.80 | 77.90 | 77.90 | 383,874 |
| May 20, 2025 | 82.50 | 82.90 | 76.20 | 77.50 | 77.50 | 698,416 |
| May 19, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| May 18, 2025 | 82.10 | 84.70 | 81.80 | 82.60 | 82.60 | 87,456 |
| May 15, 2025 | 83.00 | 83.00 | 80.80 | 82.10 | 82.10 | 311,799 |
| May 14, 2025 | 80.40 | 84.80 | 80.40 | 81.70 | 81.70 | 505,084 |
| May 13, 2025 | 85.30 | 85.30 | 80.00 | 80.40 | 80.40 | 464,162 |
| May 12, 2025 | 83.60 | 85.30 | 82.20 | 82.60 | 82.60 | 527,848 |
| May 11, 2025 | 87.90 | 88.80 | 83.00 | 83.60 | 83.60 | 548,516 |
| May 8, 2025 | 86.40 | 90.00 | 84.00 | 87.40 | 87.40 | 810,340 |
| May 7, 2025 | 80.00 | 86.00 | 77.60 | 84.80 | 84.80 | 865,515 |
| May 6, 2025 | 82.20 | 82.20 | 77.20 | 79.00 | 79.00 | 1,338,285 |
| May 5, 2025 | 86.00 | 86.10 | 81.60 | 82.20 | 82.20 | 624,864 |
| May 4, 2025 | 91.00 | 91.10 | 85.00 | 85.20 | 85.20 | 802,570 |
| Apr 29, 2025 | 94.70 | 94.60 | 88.40 | 90.20 | 90.20 | 778,458 |
| Apr 28, 2025 | 96.30 | 96.30 | 93.10 | 94.70 | 94.70 | 281,924 |
| Apr 27, 2025 | 97.90 | 98.60 | 95.00 | 96.30 | 96.30 | 489,106 |
| Apr 24, 2025 | 95.00 | 97.20 | 90.20 | 96.10 | 96.10 | 962,412 |
| Apr 23, 2025 | 103.70 | 104.00 | 93.40 | 95.20 | 95.20 | 1,087,420 |
| Apr 22, 2025 | 99.90 | 107.50 | 97.30 | 99.70 | 99.70 | 2,125,350 |
| Apr 21, 2025 | 104.00 | 105.00 | 95.20 | 97.00 | 97.00 | 2,603,452 |
| Apr 20, 2025 | 109.00 | 119.40 | 101.40 | 103.80 | 103.80 | 5,178,365 |
| Apr 17, 2025 | 91.00 | 106.00 | 91.00 | 104.00 | 104.00 | 4,820,881 |
| Apr 16, 2025 | 86.00 | 90.00 | 82.00 | 87.70 | 87.70 | 2,245,777 |
| Apr 15, 2025 | 71.00 | 71.00 | 68.00 | 69.20 | 69.20 | 180,712 |
| Apr 14, 2025 | 71.00 | 74.90 | 71.00 | 71.40 | 71.40 | 199,413 |
| Apr 10, 2025 | 74.10 | 81.00 | 70.80 | 71.60 | 71.60 | 627,685 |
| Apr 9, 2025 | 78.40 | 79.00 | 73.10 | 74.10 | 74.10 | 321,870 |
| Apr 8, 2025 | 78.00 | 82.40 | 74.50 | 79.80 | 79.80 | 474,946 |
| Apr 7, 2025 | 70.00 | 77.00 | 69.00 | 75.30 | 75.30 | 415,071 |
| Apr 6, 2025 | 75.00 | 74.00 | 69.00 | 72.90 | 72.90 | 125,281 |
| Apr 3, 2025 | 79.00 | 79.00 | 75.00 | 75.00 | 75.00 | 344,535 |
| Apr 2, 2025 | 78.20 | 78.20 | 76.00 | 77.10 | 77.10 | 96,158 |
| Apr 1, 2025 | 81.80 | 81.80 | 75.10 | 78.20 | 78.20 | 125,849 |
| Mar 31, 2025 | 80.00 | 82.00 | 76.10 | 77.50 | 77.50 | 744,082 |
| Mar 30, 2025 | 83.40 | 85.80 | 82.10 | 83.00 | 83.00 | 388,782 |
| Mar 27, 2025 | 87.30 | 87.30 | 82.10 | 83.40 | 83.40 | 316,063 |
| Mar 26, 2025 | 87.00 | 89.50 | 83.00 | 85.50 | 85.50 | 325,881 |
| Mar 25, 2025 | 84.00 | 85.40 | 82.40 | 84.90 | 84.90 | 139,305 |
| Mar 24, 2025 | 88.90 | 88.90 | 82.00 | 82.70 | 82.70 | 239,815 |
| Mar 23, 2025 | 90.50 | 90.80 | 82.20 | 84.20 | 84.20 | 622,247 |
| Mar 20, 2025 | 93.60 | 95.00 | 85.80 | 86.90 | 86.90 | 1,284,213 |
| Mar 19, 2025 | 98.00 | 98.00 | 92.70 | 93.60 | 93.60 | 326,302 |
| Mar 18, 2025 | 93.00 | 98.00 | 91.10 | 97.70 | 97.70 | 1,166,018 |
| Mar 17, 2025 | 95.00 | 96.80 | 88.00 | 90.80 | 90.80 | 1,276,840 |
| Mar 16, 2025 | 91.70 | 96.90 | 90.00 | 95.00 | 95.00 | 1,088,473 |
| Mar 13, 2025 | 86.60 | 96.00 | 86.60 | 91.70 | 91.70 | 1,731,973 |
| Mar 12, 2025 | 85.00 | 88.90 | 81.50 | 86.60 | 86.60 | 1,988,993 |
| Mar 11, 2025 | 80.10 | 89.70 | 79.90 | 83.90 | 83.90 | 2,255,987 |
| Mar 10, 2025 | 84.80 | 88.00 | 77.30 | 80.10 | 80.10 | 418,882 |
| Mar 9, 2025 | 84.00 | 87.00 | 77.10 | 80.90 | 80.90 | 187,923 |
| Mar 6, 2025 | 84.80 | 84.80 | 80.10 | 81.00 | 81.00 | 47,240 |
| Mar 5, 2025 | 84.00 | 85.00 | 80.70 | 83.10 | 83.10 | 160,192 |
| Mar 4, 2025 | 82.50 | 82.50 | 75.30 | 78.80 | 78.80 | 377,414 |
| Mar 3, 2025 | 80.70 | 86.90 | 80.10 | 82.50 | 82.50 | 230,181 |
| Mar 2, 2025 | 88.00 | 88.00 | 77.90 | 80.70 | 80.70 | 201,593 |
| Feb 27, 2025 | 82.40 | 87.00 | 78.00 | 83.30 | 83.30 | 641,460 |
| Feb 26, 2025 | 95.30 | 95.80 | 81.20 | 82.40 | 82.40 | 1,111,095 |
| Feb 25, 2025 | 95.00 | 95.00 | 91.40 | 91.90 | 91.90 | 155,124 |
| Feb 24, 2025 | 98.10 | 98.10 | 93.00 | 93.90 | 93.90 | 395,158 |
| Feb 23, 2025 | 97.10 | 97.10 | 87.00 | 95.10 | 95.10 | 471,570 |
| Feb 20, 2025 | 93.50 | 98.50 | 91.00 | 93.10 | 93.10 | 362,205 |
| Feb 19, 2025 | 94.00 | 96.00 | 93.00 | 93.50 | 93.50 | 405,950 |
| Feb 18, 2025 | 102.00 | 104.00 | 91.60 | 92.20 | 92.20 | 1,055,178 |
| Feb 17, 2025 | 95.00 | 102.00 | 93.20 | 100.50 | 100.50 | 1,836,117 |
| Feb 16, 2025 | 89.70 | 96.90 | 89.00 | 92.10 | 92.10 | 1,828,589 |
| Feb 13, 2025 | 86.90 | 88.60 | 85.00 | 85.70 | 85.70 | 251,384 |
| Feb 12, 2025 | 89.50 | 91.80 | 85.50 | 86.90 | 86.90 | 604,749 |
| Feb 11, 2025 | 87.00 | 90.00 | 84.00 | 89.00 | 89.00 | 736,502 |
| Feb 10, 2025 | 88.20 | 93.70 | 84.00 | 87.60 | 87.60 | 1,934,005 |
| Feb 9, 2025 | 94.00 | 95.80 | 88.00 | 90.70 | 90.70 | 1,362,264 |
| Feb 6, 2025 | 89.00 | 92.00 | 85.10 | 89.10 | 89.10 | 1,840,472 |
| Feb 5, 2025 | 99.50 | 100.00 | 85.00 | 88.60 | 88.60 | 2,949,672 |
| Feb 4, 2025 | 102.00 | 115.00 | 95.50 | 96.60 | 96.60 | 4,238,278 |
| Feb 3, 2025 | 88.00 | 98.50 | 83.00 | 97.30 | 97.30 | 2,180,696 |
| Feb 2, 2025 | 65.00 | 85.70 | 65.00 | 81.20 | 81.20 | 1,902,130 |
| Jan 30, 2025 | 56.20 | 61.90 | 56.20 | 61.30 | 61.30 | 277,547 |
| Jan 29, 2025 | 59.00 | 59.00 | 52.90 | 56.20 | 56.20 | 310,658 |
| Jan 28, 2025 | 58.50 | 63.00 | 54.00 | 55.00 | 55.00 | 384,752 |
| Jan 27, 2025 | 58.00 | 66.00 | 57.00 | 58.50 | 58.50 | 943,657 |
| Jan 26, 2025 | 50.00 | 63.90 | 48.00 | 58.90 | 58.90 | 2,600,129 |
| Jan 23, 2025 | 49.00 | 51.30 | 47.00 | 48.80 | 48.80 | 189,899 |
| Jan 22, 2025 | 46.00 | 49.70 | 46.00 | 47.10 | 47.10 | 79,039 |
| Jan 21, 2025 | 49.90 | 50.00 | 45.50 | 46.40 | 46.40 | 436,292 |
| Jan 20, 2025 | 49.70 | 50.00 | 49.70 | 49.90 | 49.90 | 132,048 |
| Jan 19, 2025 | 48.00 | 49.90 | 47.90 | 49.70 | 49.70 | 198,445 |
| Jan 16, 2025 | 46.80 | 49.90 | 47.00 | 48.00 | 48.00 | 193,967 |
| Jan 15, 2025 | 48.00 | 48.90 | 44.70 | 46.80 | 46.80 | 121,397 |
| Jan 14, 2025 | 49.80 | 49.80 | 45.00 | 46.70 | 46.70 | 92,084 |
| Jan 13, 2025 | 48.90 | 50.90 | 45.00 | 48.30 | 48.30 | 521,861 |
| Jan 12, 2025 | 43.70 | 47.10 | 42.40 | 46.10 | 46.10 | 437,181 |
| Jan 9, 2025 | 41.30 | 43.90 | 38.80 | 39.20 | 39.20 | 1,266,777 |
| Jan 8, 2025 | 47.00 | 47.00 | 40.00 | 41.30 | 41.30 | 1,073,298 |
| Jan 7, 2025 | 55.50 | 55.50 | 46.30 | 47.80 | 47.80 | 825,469 |
| Jan 6, 2025 | 48.00 | 60.00 | 46.70 | 52.30 | 52.30 | 4,091,514 |
| Jan 5, 2025 | 39.00 | 50.00 | 37.00 | 45.50 | 45.50 | 1,116,940 |
| Jan 2, 2025 | 31.10 | 37.80 | 30.00 | 35.10 | 35.10 | 948,733 |
| Jan 1, 2025 | 31.90 | 31.90 | 30.50 | 31.10 | 31.10 | 173,136 |
| Dec 31, 2024 | 31.60 | 31.60 | 29.00 | 30.20 | 30.20 | 551,742 |
| Dec 30, 2024 | 31.00 | 31.00 | 29.00 | 30.10 | 30.10 | 558,956 |
| Dec 29, 2024 | 30.50 | 32.40 | 29.00 | 30.60 | 30.60 | 986,521 |
| Dec 26, 2024 | 29.00 | 32.90 | 27.50 | 30.70 | 30.70 | 3,090,767 |
| Dec 25, 2024 | 24.00 | 27.70 | 24.00 | 26.30 | 26.30 | 400,223 |
| Dec 24, 2024 | 24.50 | 25.80 | 23.60 | 24.50 | 24.50 | 453,450 |
| Dec 23, 2024 | 26.70 | 26.70 | 23.50 | 24.00 | 24.00 | 341,786 |
| Dec 22, 2024 | 24.10 | 25.80 | 24.10 | 25.10 | 25.10 | 339,440 |
| Dec 19, 2024 | 23.40 | 24.10 | 22.80 | 23.90 | 23.90 | 264,185 |
| Dec 18, 2024 | 21.50 | 23.00 | 20.90 | 21.90 | 21.90 | 313,806 |
| Dec 17, 2024 | 20.00 | 21.00 | 20.00 | 20.70 | 20.70 | 239,149 |
| Dec 16, 2024 | 21.90 | 21.90 | 19.90 | 20.00 | 20.00 | 298,806 |
| Dec 15, 2024 | 19.80 | 20.60 | 19.10 | 19.60 | 19.60 | 421,402 |
| Dec 12, 2024 | 21.80 | 21.80 | 19.20 | 19.40 | 19.40 | 304,288 |
| Dec 11, 2024 | 22.60 | 22.60 | 19.20 | 20.30 | 20.30 | 515,370 |
| Dec 10, 2024 | 21.10 | 23.30 | 20.30 | 20.50 | 20.50 | 409,390 |
| Dec 9, 2024 | 21.80 | 23.80 | 20.90 | 21.10 | 21.10 | 1,512,553 |
| Dec 8, 2024 | 21.70 | 22.50 | 21.00 | 21.80 | 21.80 | 178,962 |
| Dec 5, 2024 | 22.00 | 23.00 | 21.00 | 21.60 | 21.60 | 311,553 |
| Dec 4, 2024 | 21.20 | 22.80 | 20.70 | 21.80 | 21.80 | 868,941 |
| Dec 3, 2024 | 23.50 | 24.60 | 21.70 | 22.80 | 22.80 | 397,214 |
| Dec 2, 2024 | 21.00 | 23.00 | 20.00 | 22.00 | 22.00 | 1,117,928 |
| Dec 1, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 386,300 |
| Nov 28, 2024 | 22.50 | 22.40 | 20.70 | 21.70 | 21.70 | 344,835 |
| Nov 27, 2024 | 23.20 | 23.20 | 22.00 | 22.50 | 22.50 | 89,630 |
| Nov 26, 2024 | 24.00 | 24.00 | 22.00 | 23.20 | 23.20 | 105,440 |
| Nov 25, 2024 | 24.00 | 24.00 | 22.50 | 23.00 | 23.00 | 144,473 |
| Nov 24, 2024 | 24.30 | 24.30 | 23.60 | 23.70 | 23.70 | 41,444 |
| Nov 21, 2024 | 24.80 | 24.80 | 23.80 | 24.30 | 24.30 | 39,250 |
| Nov 20, 2024 | 24.10 | 24.90 | 24.10 | 24.20 | 24.20 | 11,959 |
| Nov 19, 2024 | 24.30 | 25.60 | 23.60 | 24.10 | 24.10 | 29,000 |
| Nov 18, 2024 | 25.70 | 25.70 | 24.00 | 24.30 | 24.30 | 14,717 |
| Nov 17, 2024 | 25.00 | 25.30 | 24.20 | 24.60 | 24.60 | 53,607 |
| Nov 14, 2024 | 24.50 | 25.50 | 24.30 | 24.90 | 24.90 | 52,074 |
| Nov 13, 2024 | 24.90 | 24.90 | 23.80 | 24.50 | 24.50 | 199,958 |
| Nov 12, 2024 | 25.00 | 25.00 | 24.00 | 24.90 | 24.90 | 147,967 |
| Nov 11, 2024 | 25.20 | 26.00 | 24.60 | 24.70 | 24.70 | 109,472 |
| Nov 10, 2024 | 26.40 | 26.40 | 25.00 | 25.20 | 25.20 | 337,512 |
| Nov 7, 2024 | 25.10 | 26.40 | 26.00 | 26.10 | 26.10 | 12,001 |
| Nov 6, 2024 | 25.00 | 26.00 | 25.00 | 25.10 | 25.10 | 71,669 |
| Nov 5, 2024 | 25.10 | 25.20 | 24.90 | 24.90 | 24.90 | 155,000 |
| Nov 4, 2024 | 25.10 | 26.20 | 25.00 | 25.10 | 25.10 | 87,869 |
| Nov 3, 2024 | 26.00 | 27.00 | 25.00 | 25.20 | 25.20 | 92,911 |
| Oct 31, 2024 | 25.00 | 25.00 | 24.30 | 24.80 | 24.80 | 80,008 |
| Oct 30, 2024 | 27.10 | 27.10 | 25.50 | 25.90 | 25.90 | 89,953 |
| Oct 29, 2024 | 27.00 | 27.00 | 26.80 | 26.60 | 26.60 | 1,100 |
| Oct 28, 2024 | 27.60 | 27.60 | 26.00 | 26.60 | 26.60 | 43,275 |
| Oct 27, 2024 | 27.80 | 27.80 | 26.00 | 26.50 | 26.50 | 6,756 |
| Oct 22, 2024 | 27.60 | 27.60 | 27.60 | 26.20 | 26.20 | 1,900 |
| Oct 21, 2024 | 25.90 | 26.00 | 25.20 | 25.80 | 25.80 | 20,419 |
| Oct 20, 2024 | 25.90 | 25.90 | 24.50 | 25.10 | 25.10 | 41,450 |
| Oct 15, 2024 | 26.50 | 26.50 | 26.50 | 25.90 | 25.90 | 2,253 |
| Oct 14, 2024 | 27.30 | 27.30 | 25.10 | 25.60 | 25.60 | 49,749 |
| Oct 13, 2024 | 25.80 | 26.70 | 24.60 | 26.60 | 26.60 | 114,473 |
| Oct 10, 2024 | 27.30 | 27.30 | 25.40 | 25.80 | 25.80 | 127,906 |
| Oct 9, 2024 | 25.80 | 26.10 | 25.80 | 25.90 | 25.90 | 7,262 |
| Oct 8, 2024 | 26.90 | 26.90 | 26.00 | 25.80 | 25.80 | 5,056 |
| Oct 7, 2024 | 26.40 | 26.40 | 23.90 | 24.50 | 24.50 | 100,676 |
| Oct 6, 2024 | 26.10 | 27.60 | 25.70 | 25.90 | 25.90 | 23,565 |
| Oct 1, 2024 | 26.00 | 27.60 | 26.00 | 26.10 | 26.10 | 21,900 |
| Sep 30, 2024 | 26.50 | 26.50 | 26.00 | 26.10 | 26.10 | 13,171 |
| Sep 29, 2024 | 26.50 | 26.90 | 25.70 | 26.30 | 26.30 | 44,835 |
| Sep 26, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| Sep 25, 2024 | 28.00 | 28.00 | 26.10 | 26.90 | 26.90 | 166,559 |
| Sep 24, 2024 | 28.80 | 28.80 | 25.80 | 26.40 | 26.40 | 23,537 |
| Sep 23, 2024 | 28.00 | 28.00 | 27.10 | 27.20 | 27.20 | 4,800 |
| Sep 22, 2024 | 28.30 | 28.30 | 27.30 | 27.10 | 27.10 | 4,797 |
| Sep 19, 2024 | 27.20 | 27.20 | 25.40 | 26.20 | 26.20 | 35,816 |
| Sep 18, 2024 | 28.50 | 28.50 | 25.50 | 26.10 | 26.10 | 272,401 |
| Sep 17, 2024 | 28.30 | 29.00 | 28.10 | 28.50 | 28.50 | 80,710 |
| Sep 16, 2024 | 27.90 | 27.90 | 27.90 | 27.60 | 27.60 | 1,000 |
| Sep 15, 2024 | 28.50 | 28.50 | 28.50 | 27.50 | 27.50 | 4,000 |
| Sep 12, 2024 | 27.00 | 28.00 | 26.00 | 26.30 | 26.30 | 52,000 |
| Sep 11, 2024 | 28.00 | 28.00 | 25.50 | 27.00 | 27.00 | 14,349 |
| Sep 10, 2024 | 26.50 | 26.20 | 24.80 | 26.20 | 26.20 | 162,654 |
| Sep 9, 2024 | 27.90 | 28.60 | 26.30 | 26.50 | 26.50 | 69,830 |
| Sep 8, 2024 | 28.00 | 28.00 | 27.50 | 27.90 | 27.90 | 14,715 |
| Sep 5, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Sep 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 21,428 |
| Sep 3, 2024 | 27.90 | 28.30 | 27.90 | 28.20 | 28.20 | 14,875 |
| Sep 2, 2024 | 26.60 | 28.00 | 25.00 | 27.90 | 27.90 | 418,790 |
| Sep 1, 2024 | 27.10 | 28.80 | 26.00 | 26.60 | 26.60 | 156,709 |
| Aug 29, 2024 | 29.00 | 29.00 | 27.00 | 27.10 | 27.10 | 34,706 |
| Aug 28, 2024 | 29.10 | 29.10 | 27.00 | 27.50 | 27.50 | 10,447 |
| Aug 27, 2024 | 28.60 | 28.60 | 26.60 | 27.10 | 27.10 | 46,521 |
| Aug 26, 2024 | 29.00 | 29.00 | 28.50 | 28.60 | 28.60 | 13,567 |
| Aug 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8,000 |
| Aug 22, 2024 | 28.60 | 29.40 | 26.60 | 27.20 | 27.20 | 859,130 |
| Aug 21, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 8,369 |
| Aug 20, 2024 | 26.80 | 29.60 | 26.00 | 26.30 | 26.30 | 156,129 |
| Aug 19, 2024 | 30.50 | 30.50 | 26.40 | 26.80 | 26.80 | 131,296 |
| Aug 18, 2024 | 30.50 | 31.70 | 29.00 | 30.50 | 30.50 | 15,815 |
| Aug 15, 2024 | 30.90 | 30.90 | 26.90 | 27.30 | 27.30 | 40,069 |
| Aug 14, 2024 | 28.60 | 30.00 | 26.00 | 27.60 | 27.60 | 185,294 |
| Aug 12, 2024 | 29.00 | 29.00 | 27.60 | 28.00 | 28.00 | 4,046 |
| Aug 11, 2024 | 29.00 | 29.00 | 26.90 | 27.70 | 27.70 | 27,054 |
| Aug 8, 2024 | 28.40 | 28.50 | 25.50 | 26.60 | 26.60 | 134,802 |
| Aug 7, 2024 | 28.30 | 28.30 | 25.30 | 26.00 | 26.00 | 70,994 |
| Aug 6, 2024 | 27.40 | 27.50 | 25.10 | 26.60 | 26.60 | 11,501 |
| Aug 5, 2024 | 26.00 | 26.00 | 23.70 | 24.50 | 24.50 | 86,429 |
| Aug 4, 2024 | 26.70 | 26.90 | 25.40 | 25.80 | 25.80 | 57,615 |
| Aug 1, 2024 | 28.40 | 28.40 | 25.30 | 26.70 | 26.70 | 33,737 |
| Jul 31, 2024 | 28.00 | 28.00 | 27.70 | 27.80 | 27.80 | 18,500 |
| Jul 30, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 11,411 |
| Jul 29, 2024 | 28.30 | 28.30 | 26.80 | 27.00 | 27.00 | 37,450 |
| Jul 28, 2024 | 27.30 | 27.70 | 27.30 | 27.40 | 27.40 | 11,000 |
| Jul 25, 2024 | 27.40 | 28.00 | 26.20 | 27.30 | 27.30 | 79,145 |
| Jul 24, 2024 | 27.90 | 28.00 | 26.40 | 27.00 | 27.00 | 63,437 |
| Jul 23, 2024 | 27.90 | 27.80 | 26.20 | 27.50 | 27.50 | 9,300 |
| Jul 22, 2024 | 28.00 | 28.00 | 27.60 | 27.90 | 27.90 | 111,443 |
| Jul 21, 2024 | 26.50 | 27.90 | 24.80 | 25.60 | 25.60 | 307,074 |
| Jul 18, 2024 | 27.80 | 27.00 | 26.20 | 26.50 | 26.50 | 56,099 |
| Jul 17, 2024 | 28.00 | 28.00 | 27.90 | 27.80 | 27.80 | 6,405 |
| Jul 16, 2024 | 27.00 | 28.20 | 27.00 | 27.30 | 27.30 | 80,303 |
| Jul 15, 2024 | 26.00 | 26.80 | 26.00 | 26.20 | 26.20 | 320,800 |
| Jul 14, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 100 |
| Jul 11, 2024 | 27.80 | 27.50 | 27.50 | 27.50 | 27.50 | 10,000 |
| Jul 10, 2024 | 26.60 | 28.00 | 25.60 | 27.80 | 27.80 | 324,502 |
| Jul 9, 2024 | 27.00 | 28.00 | 26.00 | 26.60 | 26.60 | 51,785 |
| Jul 8, 2024 | 27.80 | 27.80 | 26.70 | 27.00 | 27.00 | 113,207 |
| Jul 7, 2024 | 27.20 | 28.20 | 27.20 | 27.50 | 27.50 | 109,859 |
| Jul 4, 2024 | 27.60 | 27.90 | 26.90 | 27.20 | 27.20 | 51,479 |
| Jul 3, 2024 | 26.60 | 27.80 | 25.50 | 27.10 | 27.10 | 91,943 |
| Jul 2, 2024 | 26.50 | 27.90 | 26.20 | 26.60 | 26.60 | 233,212 |
| Jul 1, 2024 | 29.00 | 29.00 | 28.00 | 28.10 | 28.10 | 60,378 |
| Jun 30, 2024 | 29.90 | 29.90 | 27.10 | 27.90 | 27.90 | 585,720 |
| Jun 27, 2024 | 28.10 | 29.90 | 28.10 | 29.60 | 29.60 | 205,235 |
| Jun 26, 2024 | 30.40 | 30.40 | 28.00 | 28.10 | 28.10 | 34,732 |
| Jun 25, 2024 | 29.50 | 30.20 | 28.00 | 28.40 | 28.40 | 42,602 |
| Jun 24, 2024 | 29.50 | 30.30 | 28.50 | 29.50 | 29.50 | 17,268 |
| Jun 23, 2024 | 28.10 | 30.00 | 28.10 | 29.50 | 29.50 | 148,135 |
| Jun 20, 2024 | 29.40 | 30.00 | 27.00 | 28.10 | 28.10 | 211,583 |
| Jun 19, 2024 | 29.10 | 29.80 | 28.70 | 29.40 | 29.40 | 104,606 |
| Jun 18, 2024 | 29.50 | 30.80 | 30.80 | 29.80 | 29.80 | 1,611 |
| Jun 17, 2024 | 29.40 | 31.00 | 29.00 | 29.50 | 29.50 | 421,998 |
| Jun 16, 2024 | 30.60 | 31.10 | 28.80 | 29.50 | 29.50 | 178,008 |
| Jun 13, 2024 | 30.80 | 32.00 | 30.00 | 30.60 | 30.60 | 190,886 |
| Jun 10, 2024 | 31.40 | 31.70 | 30.50 | 30.80 | 30.80 | 18,603 |
| Jun 9, 2024 | 31.40 | 31.70 | 30.20 | 31.40 | 31.40 | 25,022 |
Related Tickers
BLITZ-M.TA Blitz Technologies Ltd
619.00
0.00%
2FE.DU Ferrari NV
422.30
+0.55%
CH2A.DU Lucid Group Inc
1.8794
+0.88%
STLAMm.XC
MZA.F Mazda Motor Corporation
5.12
+0.87%
P911d.XC
FCAU.VI Fiat Chrysler Automobiles N.V.
18.32
-2.57%
ELMSQ Electric Last Mile Solutions, Inc.
0.0990
-1.00%
PAH3.SG Porsche Automobil Holding SE
34.10
-0.32%
EBROM.MC EV MOTORS, S.A.
8.72
+1.63%