Stuttgart - Delayed Quote EUR
MicroStrategy Inc (MIGA.SG)
303.70
+0.60
+(0.20%)
As of 8:34:21 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 24, 2025 | 300.70 | 306.70 | 294.00 | 303.70 | 303.70 | 603 |
| Apr 23, 2025 | 309.10 | 312.90 | 301.50 | 303.10 | 303.10 | 1,008 |
| Apr 22, 2025 | 280.60 | 304.50 | 280.40 | 302.60 | 302.60 | 1,197 |
| Apr 17, 2025 | 276.30 | 278.10 | 276.30 | 278.10 | 278.10 | 1 |
| Apr 16, 2025 | 264.00 | 278.10 | 262.90 | 271.50 | 271.50 | 1,252 |
| Apr 15, 2025 | 273.60 | 280.00 | 272.90 | 273.00 | 273.00 | 795 |
| Apr 14, 2025 | 269.80 | 276.00 | 267.00 | 274.80 | 274.80 | 2,162 |
| Apr 11, 2025 | 250.00 | 266.00 | 245.10 | 264.10 | 264.10 | 836 |
| Apr 10, 2025 | 265.80 | 265.80 | 236.50 | 246.00 | 246.00 | 310 |
| Apr 9, 2025 | 213.00 | 274.10 | 211.80 | 268.50 | 268.50 | 1,837 |
| Apr 8, 2025 | 251.50 | 257.00 | 216.30 | 216.30 | 216.30 | 14,633 |
| Apr 7, 2025 | 222.00 | 267.00 | 221.00 | 245.60 | 245.60 | 2,481 |
| Apr 4, 2025 | 258.10 | 271.90 | 242.30 | 267.10 | 267.10 | 7,899 |
| Apr 3, 2025 | 270.50 | 271.20 | 251.00 | 255.50 | 255.50 | 2,272 |
| Apr 2, 2025 | 278.30 | 289.00 | 277.40 | 287.50 | 287.50 | 569 |
| Apr 1, 2025 | 268.10 | 283.20 | 265.50 | 277.50 | 277.50 | 289 |
| Mar 31, 2025 | 255.80 | 271.50 | 252.30 | 268.90 | 268.90 | 530 |
| Mar 28, 2025 | 296.30 | 296.30 | 267.30 | 268.40 | 268.40 | 1,152 |
| Mar 27, 2025 | 306.60 | 307.90 | 297.00 | 300.20 | 300.20 | 536 |
| Mar 26, 2025 | 318.60 | 319.40 | 297.70 | 306.60 | 306.60 | 506 |
| Mar 25, 2025 | 303.10 | 317.90 | 302.40 | 317.90 | 317.90 | 1,109 |
| Mar 24, 2025 | 293.00 | 308.50 | 292.20 | 308.30 | 308.30 | 754 |
| Mar 21, 2025 | 276.60 | 280.30 | 273.90 | 280.30 | 280.30 | 355 |
| Mar 20, 2025 | 283.90 | 286.10 | 275.90 | 278.70 | 278.70 | 392 |
| Mar 19, 2025 | 261.60 | 280.80 | 261.60 | 279.10 | 279.10 | 370 |
| Mar 18, 2025 | 264.90 | 267.00 | 253.10 | 258.00 | 258.00 | 208 |
| Mar 17, 2025 | 267.10 | 271.60 | 259.80 | 267.70 | 267.70 | 1,539 |
| Mar 14, 2025 | 248.40 | 272.90 | 248.10 | 271.00 | 271.00 | 2,848 |
| Mar 13, 2025 | 238.60 | 246.80 | 238.60 | 243.70 | 243.70 | 357 |
| Mar 12, 2025 | 223.50 | 249.30 | 213.50 | 240.10 | 240.10 | 279 |
| Mar 11, 2025 | 223.50 | 239.60 | 213.50 | 239.60 | 239.60 | 848 |
| Mar 10, 2025 | 247.50 | 251.50 | 215.00 | 218.60 | 218.60 | 2,152 |
| Mar 7, 2025 | 273.10 | 283.90 | 264.20 | 269.20 | 269.20 | 737 |
| Mar 6, 2025 | 292.10 | 293.40 | 271.50 | 280.00 | 280.00 | 1,371 |
| Mar 5, 2025 | 265.10 | 281.50 | 261.60 | 281.10 | 281.10 | 646 |
| Mar 4, 2025 | 233.10 | 270.50 | 226.10 | 260.30 | 260.30 | 1,525 |
| Mar 3, 2025 | 281.50 | 284.90 | 236.80 | 239.20 | 239.20 | 1,662 |
| Feb 28, 2025 | 216.20 | 247.40 | 214.30 | 245.80 | 245.80 | 8,226 |
| Feb 27, 2025 | 260.00 | 261.40 | 231.20 | 232.90 | 232.90 | 9,300 |
| Feb 26, 2025 | 243.20 | 250.00 | 231.90 | 250.00 | 250.00 | 808 |
| Feb 25, 2025 | 262.50 | 262.50 | 233.80 | 238.10 | 238.10 | 3,006 |
| Feb 24, 2025 | 288.10 | 291.50 | 266.10 | 273.70 | 273.70 | 1,322 |
| Feb 21, 2025 | 309.10 | 314.80 | 287.90 | 287.90 | 287.90 | 625 |
| Feb 20, 2025 | 310.00 | 311.90 | 303.90 | 307.80 | 307.80 | 560 |
| Feb 19, 2025 | 321.20 | 324.40 | 305.30 | 305.80 | 305.80 | 815 |
| Feb 18, 2025 | 314.30 | 323.50 | 314.30 | 317.40 | 317.40 | 565 |
| Feb 17, 2025 | 322.10 | 322.10 | 315.80 | 316.70 | 316.70 | 1,014 |
| Feb 14, 2025 | 311.20 | 327.50 | 310.00 | 323.20 | 323.20 | 1,052 |
| Feb 13, 2025 | 311.30 | 312.80 | 305.70 | 310.10 | 310.10 | 645 |
| Feb 12, 2025 | 309.10 | 317.30 | 303.40 | 316.80 | 316.80 | 3,062 |
| Feb 11, 2025 | 328.00 | 328.00 | 309.00 | 309.00 | 309.00 | 469 |
| Feb 10, 2025 | 324.20 | 325.90 | 320.20 | 324.20 | 324.20 | 991 |
| Feb 7, 2025 | 316.40 | 331.90 | 315.30 | 319.70 | 319.70 | 960 |
| Feb 6, 2025 | 327.20 | 331.00 | 311.10 | 314.00 | 314.00 | 8,457 |
| Feb 5, 2025 | 330.30 | 335.40 | 325.00 | 325.00 | 325.00 | 5,103 |
| Feb 4, 2025 | 331.80 | 339.70 | 323.10 | 333.80 | 333.80 | 1,071 |
| Feb 3, 2025 | 298.50 | 337.50 | 298.50 | 337.50 | 337.50 | 12,513 |
| Jan 31, 2025 | 327.90 | 336.10 | 321.40 | 321.40 | 321.40 | 6,886 |
| Jan 30, 2025 | 334.20 | 340.00 | 325.80 | 329.30 | 329.30 | 202 |
| Jan 29, 2025 | 325.60 | 329.80 | 318.10 | 327.00 | 327.00 | 127 |
| Jan 28, 2025 | 336.00 | 336.60 | 322.00 | 322.00 | 322.00 | 1,007 |
| Jan 27, 2025 | 315.00 | 331.90 | 307.30 | 321.00 | 321.00 | 1,507 |
| Jan 24, 2025 | 365.10 | 366.70 | 336.00 | 336.90 | 336.90 | 1,702 |
| Jan 23, 2025 | 356.10 | 372.70 | 353.20 | 361.50 | 361.50 | 306 |
| Jan 22, 2025 | 371.50 | 375.60 | 358.00 | 363.00 | 363.00 | 1,005 |
| Jan 21, 2025 | 373.40 | 387.00 | 355.70 | 369.90 | 369.90 | 3,805 |
| Jan 20, 2025 | 399.00 | 404.90 | 369.90 | 380.00 | 380.00 | 4,429 |
| Jan 17, 2025 | 362.50 | 385.80 | 362.50 | 385.70 | 385.70 | 1,791 |
| Jan 16, 2025 | 352.90 | 358.00 | 339.10 | 355.40 | 355.40 | 465 |
| Jan 15, 2025 | 335.10 | 358.60 | 329.20 | 350.80 | 350.80 | 852 |
| Jan 14, 2025 | 326.30 | 340.00 | 322.90 | 330.60 | 330.60 | 689 |
| Jan 13, 2025 | 315.10 | 315.10 | 300.00 | 312.20 | 312.20 | 554 |
| Jan 10, 2025 | 323.70 | 331.40 | 312.50 | 322.90 | 322.90 | 196 |
| Jan 9, 2025 | 323.60 | 325.00 | 313.80 | 315.00 | 315.00 | 2,457 |
| Jan 8, 2025 | 324.00 | 329.40 | 308.90 | 319.80 | 319.80 | 691 |
| Jan 7, 2025 | 360.90 | 360.90 | 326.60 | 326.60 | 326.60 | 1,643 |
| Jan 6, 2025 | 338.50 | 365.30 | 333.00 | 365.20 | 365.20 | 1,249 |
| Jan 3, 2025 | 291.80 | 330.10 | 287.60 | 330.10 | 330.10 | 1,441 |
| Jan 2, 2025 | 294.90 | 302.20 | 286.30 | 290.50 | 290.50 | 4,616 |
| Dec 30, 2024 | 312.50 | 312.50 | 307.30 | 310.20 | 310.20 | 637 |
| Dec 27, 2024 | 329.10 | 331.90 | 311.00 | 314.00 | 314.00 | 1,020 |
| Dec 23, 2024 | 342.60 | 350.80 | 319.30 | 319.30 | 319.30 | 1,212 |
| Dec 20, 2024 | 315.10 | 346.20 | 288.40 | 341.10 | 341.10 | 3,440 |
| Dec 19, 2024 | 346.00 | 354.60 | 313.40 | 315.70 | 315.70 | 2,819 |
| Dec 18, 2024 | 360.20 | 371.90 | 328.20 | 342.40 | 342.40 | 1,183 |
| Dec 17, 2024 | 394.40 | 398.00 | 370.10 | 374.30 | 374.30 | 1,351 |
| Dec 16, 2024 | 415.00 | 416.50 | 389.10 | 389.40 | 389.40 | 4,787 |
| Dec 13, 2024 | 374.10 | 390.50 | 370.70 | 390.50 | 390.50 | 2,030 |
| Dec 12, 2024 | 390.50 | 394.80 | 370.90 | 376.20 | 376.20 | 833 |
| Dec 11, 2024 | 362.50 | 392.00 | 361.90 | 392.00 | 392.00 | 1,537 |
| Dec 10, 2024 | 354.50 | 358.90 | 343.60 | 357.00 | 357.00 | 977 |
| Dec 9, 2024 | 370.10 | 376.90 | 345.90 | 348.90 | 348.90 | 1,319 |
| Dec 6, 2024 | 371.10 | 380.90 | 365.00 | 380.00 | 380.00 | 2,275 |
| Dec 5, 2024 | 417.00 | 422.10 | 362.50 | 367.10 | 367.10 | 4,037 |
| Dec 4, 2024 | 363.20 | 387.50 | 347.20 | 385.30 | 385.30 | 3,342 |
| Dec 3, 2024 | 364.10 | 370.20 | 342.70 | 355.80 | 355.80 | 627 |
| Dec 2, 2024 | 372.80 | 375.00 | 358.30 | 359.00 | 359.00 | 2,928 |
| Nov 29, 2024 | 377.10 | 393.00 | 360.70 | 372.50 | 372.50 | 4,197 |
| Nov 28, 2024 | 368.00 | 369.40 | 359.20 | 363.60 | 363.60 | 2,011 |
| Nov 27, 2024 | 355.40 | 373.80 | 351.80 | 367.60 | 367.60 | 2,213 |
| Nov 26, 2024 | 381.30 | 383.70 | 327.50 | 336.20 | 336.20 | 3,151 |
| Nov 25, 2024 | 421.90 | 431.30 | 368.30 | 383.40 | 383.40 | 4,140 |
| Nov 22, 2024 | 393.50 | 428.90 | 367.30 | 414.10 | 414.10 | 4,772 |
| Nov 21, 2024 | 496.80 | 520.00 | 361.00 | 381.80 | 381.80 | 7,994 |
| Nov 20, 2024 | 416.70 | 476.30 | 415.90 | 455.30 | 455.30 | 4,635 |
| Nov 19, 2024 | 367.50 | 420.80 | 357.70 | 410.90 | 410.90 | 6,229 |
| Nov 18, 2024 | 333.00 | 364.70 | 320.40 | 364.70 | 364.70 | 2,585 |
| Nov 15, 2024 | 310.00 | 329.80 | 306.40 | 329.80 | 329.80 | 2,386 |
| Nov 14, 2024 | 320.20 | 327.30 | 306.90 | 315.80 | 315.80 | 1,888 |
| Nov 13, 2024 | 318.20 | 360.80 | 305.30 | 309.20 | 309.20 | 4,376 |
| Nov 12, 2024 | 347.00 | 349.80 | 299.50 | 338.00 | 338.00 | 6,188 |
| Nov 11, 2024 | 276.50 | 328.90 | 276.10 | 328.90 | 328.90 | 5,570 |
| Nov 8, 2024 | 253.60 | 258.40 | 246.90 | 249.70 | 249.70 | 2,881 |
| Nov 7, 2024 | 236.60 | 259.30 | 235.80 | 249.20 | 249.20 | 734 |
| Nov 6, 2024 | 242.60 | 243.20 | 226.90 | 241.10 | 241.10 | 2,962 |
| Nov 5, 2024 | 213.00 | 223.30 | 207.10 | 209.60 | 209.60 | 2,287 |
| Nov 4, 2024 | 210.10 | 210.20 | 202.00 | 205.20 | 205.20 | 1,310 |
| Nov 1, 2024 | 222.00 | 232.90 | 209.10 | 209.90 | 209.90 | 839 |
| Oct 31, 2024 | 222.70 | 237.40 | 218.90 | 223.40 | 223.40 | 3,826 |
| Oct 30, 2024 | 238.10 | 238.50 | 204.30 | 218.20 | 218.20 | 7,153 |
| Oct 29, 2024 | 248.90 | 249.80 | 233.80 | 239.70 | 239.70 | 2,466 |
| Oct 28, 2024 | 224.40 | 237.40 | 223.20 | 234.00 | 234.00 | 6,062 |
| Oct 25, 2024 | 215.20 | 226.60 | 211.90 | 216.40 | 216.40 | 3,712 |
| Oct 24, 2024 | 201.70 | 217.40 | 200.20 | 217.40 | 217.40 | 1,470 |
| Oct 23, 2024 | 200.00 | 201.40 | 190.15 | 198.65 | 198.65 | 799 |
| Oct 22, 2024 | 202.10 | 203.30 | 199.00 | 203.30 | 203.30 | 414 |
| Oct 21, 2024 | 203.40 | 205.30 | 192.60 | 205.30 | 205.30 | 1,106 |
| Oct 18, 2024 | 182.50 | 200.50 | 181.20 | 197.75 | 197.75 | 636 |
| Oct 17, 2024 | 178.25 | 182.95 | 173.05 | 178.05 | 178.05 | 1,459 |
| Oct 16, 2024 | 181.60 | 184.85 | 178.60 | 179.55 | 179.55 | 468 |
| Oct 15, 2024 | 186.50 | 192.45 | 176.35 | 179.55 | 179.55 | 5,725 |
| Oct 14, 2024 | 201.50 | 207.50 | 187.55 | 188.80 | 188.80 | 4,257 |
| Oct 11, 2024 | 171.15 | 194.15 | 170.75 | 193.80 | 193.80 | 1,063 |
| Oct 10, 2024 | 173.70 | 176.90 | 163.00 | 166.65 | 166.65 | 1,165 |
| Oct 9, 2024 | 177.95 | 180.60 | 171.45 | 172.65 | 172.65 | 5,478 |
| Oct 8, 2024 | 166.00 | 180.35 | 164.80 | 176.60 | 176.60 | 1,505 |
| Oct 7, 2024 | 163.75 | 174.45 | 159.95 | 168.50 | 168.50 | 3,975 |
| Oct 4, 2024 | 148.95 | 160.55 | 148.95 | 160.55 | 160.55 | 2,572 |
| Oct 3, 2024 | 151.50 | 151.50 | 143.15 | 147.90 | 147.90 | 40 |
| Oct 2, 2024 | 145.35 | 155.65 | 143.65 | 152.85 | 152.85 | 2,505 |
| Oct 1, 2024 | 152.05 | 154.95 | 142.85 | 146.70 | 146.70 | 603 |
| Sep 30, 2024 | 151.55 | 155.50 | 147.95 | 153.20 | 153.20 | 2,195 |
| Sep 27, 2024 | 149.65 | 160.95 | 149.65 | 155.15 | 155.15 | 3,223 |
| Sep 26, 2024 | 138.15 | 148.80 | 138.15 | 148.65 | 148.65 | 1,850 |
| Sep 25, 2024 | 137.35 | 141.05 | 135.95 | 136.95 | 136.95 | 1,490 |
| Sep 24, 2024 | 134.25 | 136.25 | 134.15 | 136.00 | 136.00 | 2,044 |
| Sep 23, 2024 | 132.55 | 135.00 | 132.55 | 133.50 | 133.50 | 844 |
| Sep 20, 2024 | 131.35 | 132.15 | 129.30 | 129.75 | 129.75 | 1,046 |
| Sep 19, 2024 | 124.55 | 133.20 | 123.75 | 129.40 | 129.40 | 6,014 |
| Sep 18, 2024 | 118.55 | 123.10 | 118.20 | 119.65 | 119.65 | 2,402 |
| Sep 17, 2024 | 121.70 | 125.05 | 116.55 | 118.65 | 118.65 | 620 |
| Sep 16, 2024 | 124.45 | 124.85 | 121.15 | 121.30 | 121.30 | 134 |
| Sep 13, 2024 | 117.10 | 127.80 | 117.10 | 127.80 | 127.80 | 168 |
| Sep 12, 2024 | 118.35 | 121.60 | 116.45 | 118.15 | 118.15 | 233 |
| Sep 11, 2024 | 113.05 | 117.65 | 113.05 | 116.85 | 116.85 | 1,853 |
| Sep 10, 2024 | 112.10 | 116.10 | 112.05 | 115.30 | 115.30 | 1,129 |
| Sep 9, 2024 | 107.55 | 113.25 | 105.80 | 112.90 | 112.90 | 923 |
| Sep 6, 2024 | 109.05 | 110.20 | 103.15 | 103.90 | 103.90 | 832 |
| Sep 5, 2024 | 111.45 | 112.25 | 107.80 | 107.80 | 107.80 | 150 |
| Sep 4, 2024 | 106.15 | 113.30 | 106.15 | 111.80 | 111.80 | 2,509 |
| Sep 3, 2024 | 119.10 | 119.45 | 111.55 | 111.55 | 111.55 | 967 |
| Sep 2, 2024 | 118.05 | 119.35 | 117.05 | 118.10 | 118.10 | 230 |
| Aug 30, 2024 | 118.60 | 122.25 | 116.45 | 118.20 | 118.20 | 1,416 |
| Aug 29, 2024 | 120.35 | 124.35 | 119.35 | 119.45 | 119.45 | 804 |
| Aug 28, 2024 | 121.25 | 123.95 | 118.00 | 119.55 | 119.55 | 829 |
| Aug 27, 2024 | 131.05 | 131.05 | 124.15 | 125.00 | 125.00 | 542 |
| Aug 26, 2024 | 135.15 | 135.90 | 132.00 | 133.30 | 133.30 | 3,365 |
| Aug 23, 2024 | 122.90 | 133.40 | 122.90 | 133.40 | 133.40 | 2,366 |
| Aug 22, 2024 | 125.10 | 127.95 | 121.40 | 121.40 | 121.40 | 1,845 |
| Aug 21, 2024 | 120.20 | 126.15 | 120.20 | 126.15 | 126.15 | 242 |
| Aug 20, 2024 | 126.50 | 127.30 | 118.70 | 119.80 | 119.80 | 2,440 |
| Aug 19, 2024 | 119.75 | 122.00 | 118.20 | 121.20 | 121.20 | 342 |
| Aug 16, 2024 | 123.05 | 123.25 | 116.10 | 120.85 | 120.85 | 1,439 |
| Aug 15, 2024 | 116.90 | 125.85 | 116.85 | 119.90 | 119.90 | 661 |
| Aug 14, 2024 | 122.80 | 125.55 | 117.55 | 117.55 | 117.55 | 1,527 |
| Aug 13, 2024 | 119.50 | 127.10 | 119.50 | 124.95 | 124.95 | 45 |
| Aug 12, 2024 | 119.25 | 123.00 | 118.80 | 120.95 | 120.95 | 628 |
| Aug 9, 2024 | 126.25 | 128.35 | 118.55 | 123.85 | 123.85 | 659 |
| Aug 8, 2024 | 10:1 Stock Splits | |||||
| Aug 8, 2024 | 120.05 | 124.30 | 118.20 | 123.10 | 123.10 | 323 |
| Aug 7, 2024 | 126.55 | 129.50 | 113.85 | 116.50 | 116.50 | 1,330 |
| Aug 6, 2024 | 127.15 | 129.95 | 116.90 | 125.45 | 125.45 | 2,510 |
| Aug 5, 2024 | 102.45 | 123.75 | 94.58 | 115.70 | 115.70 | 5,960 |
| Aug 2, 2024 | 141.00 | 143.20 | 132.25 | 132.60 | 132.60 | 1,300 |
| Aug 1, 2024 | 148.00 | 150.80 | 138.55 | 140.75 | 140.75 | 7,590 |
| Jul 31, 2024 | 151.50 | 154.20 | 150.15 | 152.05 | 152.05 | 3,490 |
| Jul 30, 2024 | 153.55 | 156.50 | 148.05 | 149.35 | 149.35 | 3,050 |
| Jul 29, 2024 | 168.45 | 169.45 | 155.00 | 155.00 | 155.00 | 1,990 |
| Jul 26, 2024 | 154.55 | 162.75 | 154.55 | 161.80 | 161.80 | 240 |
| Jul 25, 2024 | 149.50 | 153.95 | 139.50 | 149.15 | 149.15 | 2,240 |
| Jul 24, 2024 | 158.55 | 162.70 | 153.90 | 153.90 | 153.90 | 5,690 |
| Jul 23, 2024 | 160.50 | 165.65 | 158.55 | 159.10 | 159.10 | 750 |
| Jul 22, 2024 | 164.05 | 165.25 | 160.30 | 165.25 | 165.25 | 5,790 |
| Jul 19, 2024 | 142.55 | 161.80 | 142.00 | 161.80 | 161.80 | 600 |
| Jul 18, 2024 | 146.50 | 149.80 | 142.75 | 142.75 | 142.75 | 3,810 |
| Jul 17, 2024 | 153.50 | 153.90 | 142.95 | 143.55 | 143.55 | 4,570 |
| Jul 16, 2024 | 147.75 | 153.75 | 143.10 | 152.05 | 152.05 | 21,810 |
| Jul 15, 2024 | 141.45 | 149.25 | 137.35 | 147.65 | 147.65 | 4,480 |
| Jul 12, 2024 | 123.00 | 131.15 | 123.00 | 131.15 | 131.15 | 1,530 |
| Jul 11, 2024 | 121.65 | 127.75 | 121.45 | 125.15 | 125.15 | 1,830 |
| Jul 10, 2024 | 123.10 | 123.85 | 120.05 | 120.05 | 120.05 | 2,130 |
| Jul 9, 2024 | 121.15 | 122.55 | 118.45 | 120.50 | 120.50 | 220 |
| Jul 8, 2024 | 117.05 | 119.00 | 117.05 | 118.90 | 118.90 | 530 |
| Jul 5, 2024 | 110.00 | 118.60 | 107.35 | 118.60 | 118.60 | 6,500 |
| Jul 4, 2024 | 116.60 | 118.50 | 113.55 | 118.45 | 118.45 | 4,800 |
| Jul 3, 2024 | 121.05 | 121.95 | 118.30 | 121.00 | 121.00 | 1,710 |
| Jul 2, 2024 | 127.90 | 127.90 | 122.50 | 122.50 | 122.50 | 1,220 |
| Jul 1, 2024 | 136.45 | 136.45 | 127.50 | 127.55 | 127.55 | 3,110 |
| Jun 28, 2024 | 142.65 | 142.90 | 128.00 | 128.00 | 128.00 | 5,850 |
| Jun 27, 2024 | 135.75 | 141.85 | 135.75 | 141.85 | 141.85 | 1,840 |
| Jun 26, 2024 | 138.50 | 138.50 | 135.30 | 135.30 | 135.30 | 4,410 |
| Jun 25, 2024 | 131.20 | 138.05 | 130.70 | 138.05 | 138.05 | 1,450 |
| Jun 24, 2024 | 132.95 | 134.15 | 124.20 | 130.20 | 130.20 | 3,900 |
| Jun 21, 2024 | 135.55 | 136.90 | 132.70 | 136.80 | 136.80 | 1,500 |
| Jun 20, 2024 | 140.60 | 141.30 | 134.30 | 134.30 | 134.30 | 1,560 |
| Jun 19, 2024 | 139.05 | 139.05 | 137.95 | 138.55 | 138.55 | 790 |
| Jun 18, 2024 | 138.45 | 139.25 | 136.45 | 138.45 | 138.45 | 1,500 |
| Jun 17, 2024 | 141.00 | 143.05 | 134.30 | 142.60 | 142.60 | 1,400 |
| Jun 14, 2024 | 140.00 | 142.55 | 137.25 | 138.10 | 138.10 | 3,220 |
| Jun 13, 2024 | 148.75 | 148.75 | 135.90 | 136.00 | 136.00 | 640 |
| Jun 12, 2024 | 143.50 | 154.95 | 143.50 | 148.00 | 148.00 | 1,460 |
| Jun 11, 2024 | 145.00 | 145.50 | 139.30 | 143.30 | 143.30 | 1,260 |
| Jun 10, 2024 | 150.65 | 150.65 | 148.05 | 148.45 | 148.45 | 520 |
| Jun 7, 2024 | 154.40 | 156.95 | 148.10 | 150.35 | 150.35 | 1,260 |
| Jun 6, 2024 | 154.45 | 158.35 | 154.45 | 154.70 | 154.70 | 2,320 |
| Jun 5, 2024 | 153.55 | 157.05 | 152.35 | 156.00 | 156.00 | 450 |
| Jun 4, 2024 | 147.10 | 155.15 | 147.10 | 154.50 | 154.50 | 1,000 |
| Jun 3, 2024 | 145.50 | 151.70 | 145.25 | 145.25 | 145.25 | 1,890 |
| May 31, 2024 | 144.75 | 148.15 | 136.65 | 136.65 | 136.65 | 1,770 |
| May 30, 2024 | 151.15 | 155.10 | 144.80 | 144.80 | 144.80 | 710 |
| May 29, 2024 | 150.10 | 151.40 | 150.00 | 150.00 | 150.00 | 1,680 |
| May 28, 2024 | 151.05 | 154.25 | 149.10 | 149.10 | 149.10 | 1,120 |
| May 27, 2024 | 155.05 | 161.30 | 153.85 | 157.70 | 157.70 | 4,330 |
| May 24, 2024 | 144.00 | 153.20 | 142.95 | 153.20 | 153.20 | 900 |
| May 23, 2024 | 151.30 | 155.45 | 143.15 | 143.15 | 143.15 | 6,240 |
| May 22, 2024 | 154.80 | 158.40 | 151.30 | 152.75 | 152.75 | 3,520 |
| May 21, 2024 | 161.75 | 161.75 | 153.60 | 153.60 | 153.60 | 3,860 |
| May 20, 2024 | 146.05 | 158.15 | 146.05 | 158.15 | 158.15 | 920 |
| May 17, 2024 | 134.25 | 145.35 | 134.25 | 145.35 | 145.35 | 940 |
| May 16, 2024 | 136.65 | 140.80 | 134.35 | 136.85 | 136.85 | 3,300 |
| May 15, 2024 | 120.00 | 134.30 | 120.00 | 134.30 | 134.30 | 2,250 |
| May 14, 2024 | 112.75 | 117.95 | 112.00 | 117.95 | 117.95 | 440 |
| May 13, 2024 | 110.75 | 116.90 | 110.75 | 115.85 | 115.85 | 2,940 |
| May 10, 2024 | 119.05 | 120.05 | 109.90 | 109.90 | 109.90 | 770 |
| May 9, 2024 | 112.55 | 118.80 | 111.85 | 118.80 | 118.80 | 540 |
| May 8, 2024 | 115.65 | 116.00 | 112.00 | 115.30 | 115.30 | 290 |
| May 7, 2024 | 117.75 | 121.45 | 117.60 | 117.60 | 117.60 | 560 |
| May 6, 2024 | 119.35 | 125.45 | 118.60 | 118.60 | 118.60 | 3,600 |
| May 3, 2024 | 105.75 | 114.80 | 105.75 | 112.50 | 112.50 | 470 |
| May 2, 2024 | 97.92 | 105.25 | 97.52 | 105.25 | 105.25 | 6,900 |
| Apr 30, 2024 | 117.40 | 117.40 | 99.74 | 99.74 | 99.74 | 5,060 |
| Apr 29, 2024 | 116.90 | 121.05 | 116.10 | 121.05 | 121.05 | 3,010 |
| Apr 26, 2024 | 115.50 | 119.50 | 115.50 | 118.45 | 118.45 | 950 |
| Apr 25, 2024 | 116.70 | 117.45 | 114.00 | 116.55 | 116.55 | 430 |
| Apr 24, 2024 | 125.55 | 126.95 | 119.15 | 121.95 | 121.95 | 510 |
Related Tickers
8FB.MU Facephi Biometria SA
2.3200
0.00%
S3P.SG Sapiens International Corp NV
23.80
+0.85%
S3P.F Sapiens International Corporation N.V.
23.60
+2.61%
TXE.SG TXT e-solutions S.p.A.
30.40
-1.30%
OEMA.F TomTom N.V.
4.8180
+0.04%
RKET.HM Rocket Internet SE
16.20
+3.85%
9QQ.MU Asseco Business Solutions SA
18.80
0.00%
CKT.L Checkit plc
12.50
-13.79%
ESYS.L essensys plc
25.50
0.00%
SPA.L 1Spatial Plc
48.50
0.00%