Brussels - Delayed Quote EUR
Montea Comm. VA (MONT.BR)
66.22
+0.62
+(0.95%)
At close: May 5 at 5:35:25 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 5, 2025 | 65.85 | 66.67 | 65.73 | 66.22 | 66.22 | 27,482 |
| May 2, 2025 | 64.21 | 65.80 | 63.69 | 65.60 | 65.60 | 43,503 |
| Apr 30, 2025 | 63.00 | 63.97 | 62.70 | 63.97 | 63.97 | 29,455 |
| Apr 29, 2025 | 63.07 | 63.81 | 62.63 | 62.63 | 62.63 | 17,784 |
| Apr 28, 2025 | 62.50 | 63.21 | 62.38 | 63.00 | 63.00 | 20,516 |
| Apr 25, 2025 | 62.10 | 62.75 | 62.07 | 62.50 | 62.50 | 24,972 |
| Apr 24, 2025 | 62.40 | 62.83 | 61.56 | 61.98 | 61.98 | 36,494 |
| Apr 23, 2025 | 62.12 | 62.60 | 61.11 | 61.87 | 61.87 | 38,120 |
| Apr 22, 2025 | 63.00 | 63.26 | 61.76 | 61.87 | 61.87 | 51,296 |
| Apr 17, 2025 | 61.32 | 62.80 | 61.16 | 62.78 | 62.78 | 34,492 |
| Apr 16, 2025 | 61.60 | 62.14 | 61.12 | 61.57 | 61.57 | 39,375 |
| Apr 15, 2025 | 59.60 | 61.70 | 59.60 | 61.70 | 61.70 | 43,721 |
| Apr 14, 2025 | 59.36 | 59.67 | 58.88 | 59.50 | 59.50 | 29,940 |
| Apr 11, 2025 | 58.28 | 58.40 | 56.22 | 58.06 | 58.06 | 44,637 |
| Apr 10, 2025 | 60.20 | 60.20 | 57.50 | 57.98 | 57.98 | 62,408 |
| Apr 9, 2025 | 56.33 | 56.50 | 54.61 | 55.85 | 55.85 | 66,055 |
| Apr 8, 2025 | 59.30 | 59.30 | 57.65 | 58.16 | 58.16 | 39,781 |
| Apr 7, 2025 | 59.00 | 61.01 | 57.35 | 58.55 | 58.55 | 67,617 |
| Apr 4, 2025 | 65.90 | 66.50 | 61.70 | 61.70 | 61.70 | 40,480 |
| Apr 3, 2025 | 65.30 | 67.70 | 65.30 | 66.50 | 66.50 | 45,587 |
| Apr 2, 2025 | 65.90 | 65.90 | 65.20 | 65.60 | 65.60 | 11,696 |
| Apr 1, 2025 | 66.00 | 66.40 | 65.30 | 66.20 | 66.20 | 35,412 |
| Mar 31, 2025 | 67.50 | 67.90 | 65.80 | 66.00 | 66.00 | 42,600 |
| Mar 28, 2025 | 65.00 | 67.20 | 65.00 | 67.00 | 67.00 | 38,908 |
| Mar 27, 2025 | 64.00 | 66.30 | 64.00 | 65.10 | 65.10 | 83,804 |
| Mar 26, 2025 | 64.30 | 64.30 | 63.50 | 63.80 | 63.80 | 20,044 |
| Mar 25, 2025 | 63.80 | 64.70 | 63.80 | 64.30 | 64.30 | 18,990 |
| Mar 24, 2025 | 64.10 | 65.00 | 63.50 | 63.70 | 63.70 | 18,479 |
| Mar 21, 2025 | 64.30 | 65.10 | 64.00 | 64.00 | 64.00 | 88,366 |
| Mar 20, 2025 | 65.40 | 65.50 | 64.30 | 64.40 | 64.40 | 19,780 |
| Mar 19, 2025 | 65.70 | 65.90 | 64.80 | 65.20 | 65.20 | 21,323 |
| Mar 18, 2025 | 66.10 | 66.40 | 65.10 | 65.60 | 65.60 | 27,161 |
| Mar 17, 2025 | 66.10 | 66.80 | 65.60 | 65.90 | 65.90 | 24,700 |
| Mar 14, 2025 | 64.50 | 66.10 | 64.30 | 65.80 | 65.80 | 23,479 |
| Mar 13, 2025 | 65.70 | 66.60 | 65.30 | 65.30 | 65.30 | 25,775 |
| Mar 12, 2025 | 63.90 | 65.50 | 63.90 | 65.50 | 65.50 | 18,967 |
| Mar 11, 2025 | 63.30 | 64.60 | 63.30 | 63.70 | 63.70 | 34,314 |
| Mar 10, 2025 | 63.00 | 64.80 | 62.90 | 63.30 | 63.30 | 30,353 |
| Mar 7, 2025 | 61.20 | 63.40 | 61.10 | 63.10 | 63.10 | 21,997 |
| Mar 6, 2025 | 63.00 | 63.00 | 60.70 | 61.20 | 61.20 | 30,048 |
| Mar 5, 2025 | 63.80 | 64.70 | 62.40 | 62.60 | 62.60 | 34,007 |
| Mar 4, 2025 | 64.40 | 65.20 | 64.40 | 64.80 | 64.80 | 15,447 |
| Mar 3, 2025 | 64.30 | 64.80 | 63.50 | 64.40 | 64.40 | 26,500 |
| Feb 28, 2025 | 64.80 | 65.00 | 64.10 | 64.10 | 64.10 | 79,317 |
| Feb 27, 2025 | 65.20 | 65.20 | 64.40 | 65.20 | 65.20 | 14,826 |
| Feb 26, 2025 | 65.70 | 66.20 | 64.80 | 65.20 | 65.20 | 16,909 |
| Feb 25, 2025 | 65.10 | 66.30 | 65.00 | 65.70 | 65.70 | 28,835 |
| Feb 24, 2025 | 65.80 | 66.10 | 65.00 | 65.20 | 65.20 | 22,682 |
| Feb 21, 2025 | 66.40 | 66.40 | 65.10 | 65.10 | 65.10 | 23,689 |
| Feb 20, 2025 | 65.90 | 66.50 | 65.60 | 66.50 | 66.50 | 25,776 |
| Feb 19, 2025 | 66.00 | 66.30 | 64.90 | 65.50 | 65.50 | 18,499 |
| Feb 18, 2025 | 66.40 | 66.40 | 65.70 | 66.00 | 66.00 | 15,232 |
| Feb 17, 2025 | 67.10 | 67.40 | 66.00 | 66.20 | 66.20 | 14,847 |
| Feb 14, 2025 | 68.40 | 68.40 | 67.20 | 67.30 | 67.30 | 22,145 |
| Feb 13, 2025 | 67.90 | 69.30 | 67.70 | 68.20 | 68.20 | 20,458 |
| Feb 12, 2025 | 65.60 | 68.00 | 64.90 | 67.30 | 67.30 | 46,066 |
| Feb 11, 2025 | 65.40 | 66.20 | 65.10 | 65.10 | 65.10 | 15,348 |
| Feb 10, 2025 | 65.10 | 65.70 | 65.10 | 65.30 | 65.30 | 21,391 |
| Feb 7, 2025 | 65.80 | 66.40 | 64.90 | 64.90 | 64.90 | 28,021 |
| Feb 6, 2025 | 66.40 | 66.60 | 65.70 | 65.80 | 65.80 | 19,948 |
| Feb 5, 2025 | 65.50 | 66.20 | 65.40 | 66.20 | 66.20 | 16,642 |
| Feb 4, 2025 | 65.20 | 65.60 | 64.70 | 65.60 | 65.60 | 25,843 |
| Feb 3, 2025 | 66.00 | 66.40 | 65.10 | 65.30 | 65.30 | 28,290 |
| Jan 31, 2025 | 67.30 | 67.30 | 66.60 | 66.90 | 66.90 | 18,800 |
| Jan 30, 2025 | 66.90 | 68.00 | 66.50 | 67.30 | 67.30 | 23,591 |
| Jan 29, 2025 | 66.80 | 66.80 | 65.60 | 66.50 | 66.50 | 31,908 |
| Jan 28, 2025 | 64.70 | 66.80 | 64.20 | 66.70 | 66.70 | 46,785 |
| Jan 27, 2025 | 61.70 | 65.00 | 61.70 | 64.60 | 64.60 | 27,584 |
| Jan 24, 2025 | 63.90 | 64.50 | 63.20 | 63.20 | 63.20 | 16,696 |
| Jan 23, 2025 | 63.60 | 64.30 | 63.30 | 63.90 | 63.90 | 25,786 |
| Jan 22, 2025 | 64.30 | 64.60 | 63.70 | 64.00 | 64.00 | 15,795 |
| Jan 21, 2025 | 63.60 | 64.40 | 63.50 | 64.30 | 64.30 | 24,236 |
| Jan 20, 2025 | 63.80 | 64.10 | 63.30 | 63.70 | 63.70 | 19,855 |
| Jan 17, 2025 | 63.20 | 63.90 | 63.20 | 63.90 | 63.90 | 22,259 |
| Jan 16, 2025 | 62.80 | 63.10 | 61.80 | 63.10 | 63.10 | 21,319 |
| Jan 15, 2025 | 61.90 | 63.00 | 61.60 | 62.80 | 62.80 | 23,597 |
| Jan 14, 2025 | 61.70 | 61.90 | 60.90 | 61.50 | 61.50 | 21,681 |
| Jan 13, 2025 | 61.90 | 62.30 | 61.30 | 61.50 | 61.50 | 27,498 |
| Jan 10, 2025 | 62.60 | 62.60 | 61.30 | 61.90 | 61.90 | 23,043 |
| Jan 9, 2025 | 61.80 | 62.50 | 61.60 | 62.50 | 62.50 | 22,311 |
| Jan 8, 2025 | 62.20 | 62.50 | 60.70 | 62.10 | 62.10 | 37,247 |
| Jan 7, 2025 | 63.70 | 63.70 | 62.10 | 62.10 | 62.10 | 28,787 |
| Jan 6, 2025 | 62.90 | 62.90 | 60.70 | 61.10 | 61.10 | 31,742 |
| Jan 3, 2025 | 63.40 | 63.70 | 62.30 | 62.50 | 62.50 | 16,817 |
| Jan 2, 2025 | 64.20 | 64.20 | 63.00 | 63.00 | 63.00 | 12,585 |
| Dec 31, 2024 | 63.00 | 63.80 | 63.00 | 63.30 | 63.30 | 13,513 |
| Dec 30, 2024 | 63.00 | 63.30 | 62.90 | 63.20 | 63.20 | 15,951 |
| Dec 27, 2024 | 63.00 | 63.20 | 62.60 | 63.00 | 63.00 | 14,990 |
| Dec 24, 2024 | 62.60 | 62.70 | 62.40 | 62.40 | 62.40 | 5,538 |
| Dec 23, 2024 | 63.00 | 63.30 | 62.40 | 62.40 | 62.40 | 18,535 |
| Dec 20, 2024 | 61.10 | 63.20 | 61.00 | 62.90 | 62.90 | 54,521 |
| Dec 19, 2024 | 62.00 | 62.20 | 61.00 | 61.30 | 61.30 | 35,865 |
| Dec 18, 2024 | 62.30 | 63.30 | 62.30 | 62.60 | 62.60 | 26,470 |
| Dec 17, 2024 | 62.50 | 62.80 | 62.00 | 62.50 | 62.50 | 31,552 |
| Dec 16, 2024 | 64.10 | 64.10 | 62.60 | 62.90 | 62.90 | 41,263 |
| Dec 13, 2024 | 64.20 | 64.40 | 63.70 | 64.00 | 64.00 | 14,295 |
| Dec 12, 2024 | 63.70 | 64.30 | 63.60 | 64.30 | 64.30 | 17,407 |
| Dec 11, 2024 | 64.10 | 64.60 | 63.70 | 63.70 | 63.70 | 13,655 |
| Dec 10, 2024 | 64.40 | 64.50 | 63.90 | 64.20 | 64.20 | 19,625 |
| Dec 9, 2024 | 65.10 | 65.30 | 64.10 | 64.40 | 64.40 | 20,332 |
| Dec 6, 2024 | 66.00 | 66.00 | 64.50 | 64.90 | 64.90 | 31,622 |
| Dec 5, 2024 | 67.10 | 67.10 | 65.30 | 65.50 | 65.50 | 22,078 |
| Dec 4, 2024 | 65.30 | 66.60 | 65.30 | 66.30 | 66.30 | 18,336 |
| Dec 3, 2024 | 65.70 | 65.70 | 65.00 | 65.30 | 65.30 | 19,313 |
| Dec 2, 2024 | 65.80 | 66.70 | 65.10 | 65.50 | 65.50 | 28,138 |
| Nov 29, 2024 | 67.80 | 67.80 | 65.90 | 66.70 | 66.70 | 28,981 |
| Nov 28, 2024 | 66.90 | 66.90 | 66.10 | 66.90 | 66.90 | 20,348 |
| Nov 27, 2024 | 66.00 | 66.70 | 65.50 | 66.50 | 66.50 | 19,645 |
| Nov 26, 2024 | 65.80 | 65.90 | 65.00 | 65.80 | 65.80 | 24,914 |
| Nov 25, 2024 | 65.30 | 66.40 | 65.20 | 66.40 | 66.40 | 76,413 |
| Nov 22, 2024 | 63.50 | 66.10 | 63.50 | 65.80 | 65.80 | 75,000 |
| Nov 21, 2024 | 64.20 | 64.20 | 63.40 | 63.40 | 63.40 | 18,501 |
| Nov 20, 2024 | 64.70 | 64.70 | 63.00 | 63.90 | 63.90 | 28,318 |
| Nov 19, 2024 | 64.40 | 65.20 | 64.10 | 64.60 | 64.60 | 16,433 |
| Nov 18, 2024 | 65.20 | 65.40 | 64.00 | 64.00 | 64.00 | 23,297 |
| Nov 15, 2024 | 65.50 | 65.70 | 64.90 | 65.20 | 65.20 | 15,731 |
| Nov 14, 2024 | 65.20 | 66.20 | 65.20 | 66.00 | 66.00 | 19,798 |
| Nov 13, 2024 | 64.80 | 65.30 | 64.10 | 64.50 | 64.50 | 14,667 |
| Nov 12, 2024 | 65.20 | 65.60 | 64.60 | 65.10 | 65.10 | 16,760 |
| Nov 11, 2024 | 65.70 | 65.80 | 65.30 | 65.30 | 65.30 | 12,990 |
| Nov 8, 2024 | 64.60 | 65.60 | 64.60 | 65.40 | 65.40 | 20,205 |
| Nov 7, 2024 | 63.60 | 65.00 | 63.60 | 64.70 | 64.70 | 57,492 |
| Nov 6, 2024 | 66.50 | 66.50 | 63.50 | 63.50 | 63.50 | 41,916 |
| Nov 5, 2024 | 65.10 | 66.40 | 65.10 | 65.90 | 65.90 | 25,493 |
| Nov 4, 2024 | 66.80 | 67.00 | 65.20 | 65.20 | 65.20 | 32,281 |
| Nov 1, 2024 | 66.90 | 68.30 | 66.60 | 67.00 | 67.00 | 28,945 |
| Oct 31, 2024 | 67.20 | 67.60 | 66.30 | 67.00 | 67.00 | 38,935 |
| Oct 30, 2024 | 68.30 | 69.00 | 67.10 | 67.70 | 67.70 | 26,154 |
| Oct 29, 2024 | 69.60 | 69.80 | 68.50 | 68.50 | 68.50 | 14,964 |
| Oct 28, 2024 | 69.50 | 70.00 | 69.40 | 69.50 | 69.50 | 18,280 |
| Oct 25, 2024 | 70.50 | 70.80 | 69.50 | 69.50 | 69.50 | 23,762 |
| Oct 24, 2024 | 70.80 | 70.80 | 70.00 | 70.00 | 70.00 | 11,086 |
| Oct 23, 2024 | 69.40 | 70.50 | 69.40 | 70.10 | 70.10 | 14,755 |
| Oct 22, 2024 | 69.50 | 69.80 | 69.00 | 69.50 | 69.50 | 24,745 |
| Oct 21, 2024 | 71.40 | 71.50 | 69.90 | 69.90 | 69.90 | 21,711 |
| Oct 18, 2024 | 73.80 | 73.80 | 71.30 | 71.50 | 71.50 | 29,133 |
| Oct 17, 2024 | 74.50 | 74.50 | 73.30 | 73.70 | 73.70 | 16,862 |
| Oct 16, 2024 | 74.10 | 74.80 | 73.80 | 74.40 | 74.40 | 13,967 |
| Oct 15, 2024 | 74.20 | 74.20 | 73.90 | 74.10 | 74.10 | 15,177 |
| Oct 14, 2024 | 75.30 | 75.30 | 73.90 | 74.10 | 74.10 | 10,909 |
| Oct 11, 2024 | 74.00 | 75.50 | 73.70 | 75.30 | 75.30 | 15,282 |
| Oct 10, 2024 | 74.70 | 74.80 | 73.70 | 74.00 | 74.00 | 19,072 |
| Oct 9, 2024 | 73.90 | 75.50 | 73.90 | 75.00 | 75.00 | 17,802 |
| Oct 8, 2024 | 75.40 | 75.60 | 73.80 | 73.80 | 73.80 | 47,001 |
| Oct 7, 2024 | 75.90 | 75.90 | 74.80 | 75.30 | 75.30 | 11,740 |
| Oct 4, 2024 | 77.10 | 77.50 | 75.80 | 75.80 | 75.80 | 25,410 |
| Oct 3, 2024 | 76.00 | 76.80 | 75.50 | 76.50 | 76.50 | 15,176 |
| Oct 2, 2024 | 76.30 | 76.50 | 74.80 | 76.50 | 76.50 | 43,028 |
| Oct 1, 2024 | 74.50 | 77.10 | 73.70 | 76.70 | 76.70 | 72,587 |
| Sep 30, 2024 | 73.60 | 74.70 | 73.00 | 74.70 | 74.70 | 54,968 |
| Sep 27, 2024 | 73.90 | 74.10 | 72.90 | 74.00 | 74.00 | 31,744 |
| Sep 26, 2024 | 74.40 | 75.00 | 72.40 | 74.20 | 74.20 | 60,940 |
| Sep 25, 2024 | 72.54 | 74.82 | 72.35 | 73.93 | 73.93 | 26,122 |
| Sep 24, 2024 | 75.90 | 76.30 | 74.60 | 74.60 | 74.60 | 29,519 |
| Sep 23, 2024 | 75.50 | 76.10 | 75.40 | 75.70 | 75.70 | 18,108 |
| Sep 20, 2024 | 76.00 | 76.90 | 75.40 | 75.40 | 75.40 | 66,871 |
| Sep 19, 2024 | 76.60 | 78.00 | 76.30 | 76.80 | 76.80 | 13,669 |
| Sep 18, 2024 | 77.30 | 77.30 | 76.20 | 76.60 | 76.60 | 13,149 |
| Sep 17, 2024 | 79.40 | 79.40 | 77.40 | 77.40 | 77.40 | 18,486 |
| Sep 16, 2024 | 81.50 | 81.70 | 78.70 | 78.80 | 78.80 | 19,588 |
| Sep 13, 2024 | 81.90 | 83.20 | 81.30 | 81.30 | 81.30 | 18,861 |
| Sep 12, 2024 | 81.60 | 82.20 | 80.50 | 81.60 | 81.60 | 12,390 |
| Sep 11, 2024 | 81.40 | 81.50 | 80.80 | 81.30 | 81.30 | 14,089 |
| Sep 10, 2024 | 79.70 | 81.60 | 79.50 | 81.10 | 81.10 | 17,592 |
| Sep 9, 2024 | 79.00 | 79.60 | 78.50 | 79.50 | 79.50 | 5,548 |
| Sep 6, 2024 | 78.30 | 79.30 | 78.00 | 78.50 | 78.50 | 12,706 |
| Sep 5, 2024 | 77.00 | 78.00 | 77.00 | 77.70 | 77.70 | 17,762 |
| Sep 4, 2024 | 77.00 | 77.70 | 76.90 | 77.00 | 77.00 | 22,717 |
| Sep 3, 2024 | 79.20 | 79.60 | 77.20 | 77.30 | 77.30 | 13,401 |
| Sep 2, 2024 | 78.90 | 80.00 | 78.20 | 79.60 | 79.60 | 8,328 |
| Aug 30, 2024 | 79.50 | 79.90 | 78.90 | 78.90 | 78.90 | 40,668 |
| Aug 29, 2024 | 80.80 | 81.00 | 78.80 | 79.00 | 79.00 | 11,883 |
| Aug 28, 2024 | 80.20 | 80.90 | 80.10 | 80.90 | 80.90 | 13,777 |
| Aug 27, 2024 | 81.40 | 81.70 | 80.10 | 80.30 | 80.30 | 6,602 |
| Aug 26, 2024 | 81.40 | 81.50 | 80.80 | 81.40 | 81.40 | 5,162 |
| Aug 23, 2024 | 81.20 | 81.30 | 80.70 | 81.10 | 81.10 | 5,733 |
| Aug 22, 2024 | 81.40 | 81.70 | 80.80 | 80.80 | 80.80 | 5,153 |
| Aug 21, 2024 | 81.00 | 81.30 | 80.30 | 81.00 | 81.00 | 8,988 |
| Aug 20, 2024 | 81.20 | 81.80 | 80.70 | 81.00 | 81.00 | 11,989 |
| Aug 19, 2024 | 81.50 | 81.70 | 80.80 | 81.20 | 81.20 | 5,731 |
| Aug 16, 2024 | 81.00 | 81.40 | 80.50 | 81.10 | 81.10 | 9,277 |
| Aug 15, 2024 | 80.90 | 81.60 | 80.40 | 81.00 | 81.00 | 3,636 |
| Aug 14, 2024 | 80.40 | 80.90 | 79.60 | 80.80 | 80.80 | 8,254 |
| Aug 13, 2024 | 80.00 | 80.60 | 79.60 | 80.50 | 80.50 | 8,882 |
| Aug 12, 2024 | 80.40 | 80.40 | 79.20 | 79.70 | 79.70 | 5,784 |
| Aug 9, 2024 | 79.10 | 80.60 | 79.00 | 80.00 | 80.00 | 5,061 |
| Aug 8, 2024 | 78.60 | 79.00 | 77.90 | 78.80 | 78.80 | 6,990 |
| Aug 7, 2024 | 77.90 | 79.50 | 77.90 | 79.50 | 79.50 | 7,293 |
| Aug 6, 2024 | 79.30 | 79.70 | 76.90 | 77.80 | 77.80 | 9,628 |
| Aug 5, 2024 | 81.10 | 81.10 | 77.20 | 78.80 | 78.80 | 9,790 |
| Aug 2, 2024 | 79.40 | 81.70 | 78.80 | 81.70 | 81.70 | 21,185 |
| Aug 1, 2024 | 80.00 | 80.80 | 79.70 | 80.10 | 80.10 | 5,701 |
| Jul 31, 2024 | 80.60 | 80.90 | 79.90 | 80.10 | 80.10 | 10,508 |
| Jul 30, 2024 | 79.40 | 80.80 | 79.00 | 80.50 | 80.50 | 6,072 |
| Jul 29, 2024 | 79.90 | 80.30 | 79.60 | 79.60 | 79.60 | 7,135 |
| Jul 26, 2024 | 79.20 | 79.90 | 78.70 | 79.70 | 79.70 | 7,106 |
| Jul 25, 2024 | 79.70 | 80.10 | 78.30 | 79.20 | 79.20 | 6,028 |
| Jul 24, 2024 | 81.00 | 81.70 | 79.60 | 79.60 | 79.60 | 21,916 |
| Jul 23, 2024 | 82.00 | 82.00 | 81.00 | 81.10 | 81.10 | 10,770 |
| Jul 22, 2024 | 81.50 | 82.10 | 81.50 | 81.90 | 81.90 | 8,086 |
| Jul 19, 2024 | 81.90 | 81.90 | 80.80 | 81.30 | 81.30 | 5,922 |
| Jul 18, 2024 | 81.70 | 82.10 | 81.00 | 82.10 | 82.10 | 9,871 |
| Jul 17, 2024 | 81.00 | 81.30 | 80.10 | 81.30 | 81.30 | 7,674 |
| Jul 16, 2024 | 81.20 | 81.20 | 80.40 | 80.80 | 80.80 | 10,341 |
| Jul 15, 2024 | 81.70 | 81.70 | 80.30 | 81.30 | 81.30 | 6,468 |
| Jul 12, 2024 | 81.50 | 82.20 | 81.00 | 82.20 | 82.20 | 7,387 |
| Jul 11, 2024 | 81.90 | 82.00 | 79.80 | 81.40 | 81.40 | 8,265 |
| Jul 10, 2024 | 79.90 | 81.90 | 79.70 | 81.00 | 81.00 | 10,709 |
| Jul 9, 2024 | 79.50 | 80.10 | 79.50 | 79.70 | 79.70 | 6,726 |
| Jul 8, 2024 | 79.60 | 80.00 | 78.80 | 79.40 | 79.40 | 13,759 |
| Jul 5, 2024 | 78.90 | 80.50 | 78.80 | 79.80 | 79.80 | 9,448 |
| Jul 4, 2024 | 79.70 | 79.90 | 78.70 | 79.00 | 79.00 | 7,926 |
| Jul 3, 2024 | 79.40 | 79.70 | 78.50 | 79.70 | 79.70 | 12,493 |
| Jul 2, 2024 | 78.60 | 79.60 | 78.50 | 79.20 | 79.20 | 7,485 |
| Jul 1, 2024 | 80.00 | 80.00 | 78.60 | 78.70 | 78.70 | 9,512 |
| Jun 28, 2024 | 77.90 | 79.10 | 77.60 | 79.10 | 79.10 | 27,477 |
| Jun 27, 2024 | 77.40 | 78.20 | 76.80 | 78.20 | 78.20 | 7,640 |
| Jun 26, 2024 | 78.30 | 79.10 | 77.20 | 77.60 | 77.60 | 8,851 |
| Jun 25, 2024 | 78.70 | 79.20 | 77.50 | 77.90 | 77.90 | 26,131 |
| Jun 24, 2024 | 78.90 | 79.30 | 78.10 | 79.00 | 79.00 | 26,271 |
| Jun 21, 2024 | 78.40 | 79.10 | 77.70 | 78.70 | 78.70 | 45,637 |
| Jun 20, 2024 | 78.00 | 78.90 | 77.60 | 78.80 | 78.80 | 10,251 |
| Jun 19, 2024 | 79.60 | 79.80 | 78.10 | 78.10 | 78.10 | 10,464 |
| Jun 18, 2024 | 79.80 | 80.30 | 79.10 | 79.60 | 79.60 | 20,113 |
| Jun 17, 2024 | 79.60 | 80.60 | 78.70 | 79.30 | 79.30 | 17,446 |
| Jun 14, 2024 | 79.60 | 80.20 | 78.60 | 79.50 | 79.50 | 13,179 |
| Jun 13, 2024 | 81.50 | 81.80 | 79.80 | 79.80 | 79.80 | 17,208 |
| Jun 12, 2024 | 79.60 | 82.30 | 79.40 | 81.50 | 81.50 | 13,746 |
| Jun 11, 2024 | 82.50 | 82.50 | 79.70 | 80.00 | 80.00 | 25,524 |
| Jun 10, 2024 | 82.60 | 82.90 | 81.50 | 82.20 | 82.20 | 12,832 |
| Jun 7, 2024 | 84.00 | 84.00 | 82.30 | 83.00 | 83.00 | 15,678 |
| Jun 6, 2024 | 84.50 | 84.90 | 83.60 | 84.00 | 84.00 | 8,253 |
| Jun 5, 2024 | 84.20 | 84.40 | 83.70 | 84.40 | 84.40 | 8,292 |
| Jun 4, 2024 | 84.60 | 84.80 | 83.70 | 84.00 | 84.00 | 10,202 |
| Jun 3, 2024 | 84.00 | 84.60 | 82.60 | 84.60 | 84.60 | 13,436 |
| May 31, 2024 | 82.70 | 84.10 | 82.70 | 83.80 | 83.80 | 39,446 |
| May 30, 2024 | 80.60 | 83.40 | 80.60 | 82.90 | 82.90 | 11,256 |
| May 29, 2024 | 82.40 | 82.40 | 80.70 | 81.00 | 81.00 | 11,441 |
| May 28, 2024 | 82.10 | 82.20 | 81.20 | 82.00 | 82.00 | 17,067 |
| May 27, 2024 | 81.10 | 82.10 | 81.00 | 82.10 | 82.10 | 15,363 |
| May 24, 2024 | 80.60 | 81.40 | 80.10 | 81.40 | 81.40 | 13,503 |
| May 23, 2024 | 85.50 | 85.60 | 84.60 | 84.70 | 84.70 | 17,568 |
| May 22, 2024 | 85.00 | 86.40 | 83.90 | 85.40 | 85.40 | 17,843 |
| May 21, 2024 | 84.50 | 85.30 | 84.10 | 85.30 | 85.30 | 9,288 |
| May 20, 2024 | 85.40 | 85.80 | 85.10 | 85.10 | 85.10 | 4,208 |
| May 17, 2024 | 86.80 | 86.80 | 85.30 | 85.40 | 85.40 | 6,304 |
| May 16, 2024 | 86.30 | 86.90 | 85.80 | 86.80 | 86.80 | 16,608 |
| May 15, 2024 | 84.10 | 86.80 | 84.10 | 86.70 | 86.70 | 12,069 |
| May 14, 2024 | 84.90 | 85.20 | 83.90 | 84.20 | 84.20 | 18,584 |
| May 13, 2024 | 84.70 | 85.10 | 84.20 | 84.80 | 84.80 | 7,395 |
| May 10, 2024 | 85.10 | 86.10 | 84.50 | 84.50 | 84.50 | 9,508 |
| May 9, 2024 | 85.70 | 86.30 | 84.80 | 84.80 | 84.80 | 11,105 |
| May 8, 2024 | 85.10 | 85.70 | 83.10 | 85.70 | 85.70 | 26,559 |
| May 7, 2024 | 83.90 | 84.90 | 83.50 | 84.90 | 84.90 | 20,906 |
| May 6, 2024 | 83.50 | 83.70 | 83.00 | 83.50 | 83.50 | 20,603 |
Related Tickers
WDP.BR Warehouses De Pauw SA
21.58
+1.51%
BWP.AX BWP Trust
3.6400
0.00%
NSR.AX National Storage REIT
2.3300
0.00%
CIP.AX Centuria Industrial REIT
3.0600
+0.66%
BYG.L Big Yellow Group Plc
1,024.00
+0.39%
SAFE.L Safestore Holdings Plc
646.00
+0.31%
REXR Rexford Industrial Realty, Inc.
34.21
-0.26%
STAG STAG Industrial, Inc.
33.68
-0.56%