1,712.00
+32.00
+(1.90%)
At close: January 31 at 2:09:09 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Jan 31, 2025 | 1,690.00 | 1,712.00 | 1,690.00 | 1,712.00 | 1,712.00 | 5 |
| Jan 30, 2025 | 1,730.00 | 1,733.40 | 1,680.00 | 1,680.00 | 1,680.00 | 15 |
| Jan 29, 2025 | 1,757.80 | 1,757.80 | 1,757.80 | 1,757.80 | 1,757.80 | 2 |
| Jan 28, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 15 |
| Jan 27, 2025 | 1,733.40 | 1,735.00 | 1,733.40 | 1,735.00 | 1,735.00 | 2 |
| Jan 23, 2025 | 1,795.00 | 1,812.00 | 1,795.00 | 1,812.00 | 1,812.00 | 9 |
| Jan 22, 2025 | 1,791.60 | 1,793.00 | 1,791.60 | 1,793.00 | 1,793.00 | 7 |
| Jan 20, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 5 |
| Jan 17, 2025 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1 |
| Jan 15, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1 |
| Jan 13, 2025 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 2 |
| Jan 10, 2025 | 1,767.60 | 1,767.60 | 1,767.60 | 1,767.60 | 1,767.60 | 1 |
| Jan 9, 2025 | 1,780.00 | 1,780.00 | 1,767.60 | 1,767.60 | 1,767.60 | 9 |
| Jan 7, 2025 | 1,764.20 | 1,777.80 | 1,757.20 | 1,777.80 | 1,777.80 | 7 |
| Jan 3, 2025 | 1,764.20 | 1,764.20 | 1,757.20 | 1,757.20 | 1,757.20 | 14 |
| Jan 2, 2025 | 1,771.00 | 1,771.00 | 1,767.00 | 1,767.00 | 1,767.00 | 4 |
| Dec 19, 2024 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1 |
| Dec 18, 2024 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 5 |
| Dec 17, 2024 | 1,872.20 | 1,872.20 | 1,872.20 | 1,872.20 | 1,872.20 | 1 |
| Dec 13, 2024 | 1,821.40 | 1,821.40 | 1,821.40 | 1,821.40 | 1,821.40 | 1 |
| Dec 12, 2024 | 1,835.80 | 1,836.00 | 1,835.80 | 1,836.00 | 1,836.00 | 3 |
| Dec 11, 2024 | 1,821.40 | 1,821.40 | 1,821.40 | 1,821.40 | 1,821.40 | 7 |
| Dec 3, 2024 | 1,777.60 | 1,777.60 | 1,777.60 | 1,777.60 | 1,777.60 | 5 |
| Nov 26, 2024 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 1,741.60 | 1 |
| Nov 25, 2024 | 1,777.20 | 1,777.20 | 1,741.40 | 1,741.40 | 1,741.40 | 3 |
| Nov 21, 2024 | 1,751.60 | 1,751.60 | 1,750.00 | 1,750.00 | 1,750.00 | 3 |
| Nov 21, 2024 | 0.83 Dividend | |||||
| Nov 15, 2024 | 1,777.20 | 1,777.20 | 1,716.60 | 1,716.60 | 1,716.60 | 12 |
| Nov 14, 2024 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 2 |
| Nov 12, 2024 | 1,751.60 | 1,751.60 | 1,728.20 | 1,728.20 | 1,728.20 | 20 |
| Nov 8, 2024 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 5 |
| Nov 6, 2024 | 1,737.20 | 1,737.20 | 1,707.20 | 1,707.20 | 1,707.20 | 5 |
| Nov 5, 2024 | 1,657.80 | 1,657.80 | 1,650.00 | 1,650.00 | 1,650.00 | 2 |
| Nov 4, 2024 | 1,650.00 | 1,650.20 | 1,646.40 | 1,648.40 | 1,648.40 | 10 |
| Oct 31, 2024 | 1,680.60 | 1,680.60 | 1,646.40 | 1,646.40 | 1,646.40 | 5 |
| Oct 30, 2024 | 1,766.20 | 1,766.20 | 1,764.20 | 1,764.20 | 1,764.20 | 2 |
| Oct 29, 2024 | 1,737.60 | 1,737.60 | 1,737.60 | 1,737.60 | 1,737.60 | 1 |
| Oct 22, 2024 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1 |
| Oct 16, 2024 | 1,671.20 | 1,671.20 | 1,671.20 | 1,671.20 | 1,671.20 | 2 |
| Oct 14, 2024 | 1,648.20 | 1,648.20 | 1,648.20 | 1,648.20 | 1,648.20 | 1 |
| Oct 8, 2024 | 1,625.00 | 1,625.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3 |
| Oct 3, 2024 | 1,623.60 | 1,625.40 | 1,623.60 | 1,625.40 | 1,625.40 | 3 |
| Sep 26, 2024 | 1,669.20 | 1,669.20 | 1,669.20 | 1,669.20 | 1,669.20 | 1 |
| Sep 24, 2024 | 1,669.20 | 1,669.20 | 1,669.20 | 1,669.20 | 1,669.20 | 2 |
| Sep 23, 2024 | 1,669.20 | 1,669.20 | 1,669.20 | 1,669.20 | 1,669.20 | 4 |
| Sep 17, 2024 | 1,699.60 | 1,699.60 | 1,699.60 | 1,699.60 | 1,699.60 | 5 |
| Sep 12, 2024 | 1,671.20 | 1,671.20 | 1,669.20 | 1,669.20 | 1,669.20 | 4 |
| Aug 26, 2024 | 1,614.20 | 1,614.20 | 1,599.00 | 1,599.00 | 1,599.00 | 2 |
| Aug 23, 2024 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1 |
| Aug 19, 2024 | 1,600.00 | 1,621.60 | 1,600.00 | 1,621.60 | 1,621.60 | 2 |
| Aug 16, 2024 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 1 |
| Aug 15, 2024 | 2.92 Dividend | |||||
| Aug 14, 2024 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,632.08 | 5 |
| Aug 6, 2024 | 1,619.60 | 1,619.60 | 1,595.20 | 1,595.20 | 1,592.35 | 55 |
| Aug 5, 2024 | 1,503.20 | 1,568.60 | 1,503.20 | 1,568.60 | 1,565.80 | 7 |
| Aug 2, 2024 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,613.12 | 2 |
| Aug 1, 2024 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,681.99 | 1 |
| Jul 31, 2024 | 1,656.00 | 1,656.00 | 1,650.20 | 1,650.20 | 1,647.25 | 2 |
| Jul 26, 2024 | 1,665.40 | 1,665.40 | 1,663.60 | 1,663.60 | 1,660.63 | 5 |
| Jul 25, 2024 | 1,683.00 | 1,683.00 | 1,683.00 | 1,683.00 | 1,680.00 | 6 |
| Jul 24, 2024 | 1,747.20 | 1,747.20 | 1,747.20 | 1,747.20 | 1,744.08 | 3 |
| Jul 22, 2024 | 1,743.40 | 1,743.40 | 1,733.80 | 1,733.80 | 1,730.71 | 3 |
| Jul 19, 2024 | 1,720.60 | 1,740.00 | 1,701.60 | 1,740.00 | 1,736.89 | 7 |
| Jul 12, 2024 | 1,794.20 | 1,794.20 | 1,794.20 | 1,794.20 | 1,791.00 | 1 |
| Jul 9, 2024 | 1,860.20 | 1,860.20 | 1,860.20 | 1,860.20 | 1,856.88 | 2 |
| Jul 8, 2024 | 1,866.20 | 1,866.20 | 1,866.20 | 1,866.20 | 1,862.87 | 1 |