16,280.00
+130.00
+(0.80%)
At close: 3:49:20 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jan 12, 2025 | 16,200.00 | 16,280.00 | 16,170.00 | 16,280.00 | 16,280.00 | 98,019 |
| Jan 9, 2025 | 16,180.00 | 16,260.00 | 16,020.00 | 16,150.00 | 16,150.00 | 247,763 |
| Jan 8, 2025 | 16,170.00 | 16,180.00 | 15,900.00 | 16,120.00 | 16,120.00 | 353,602 |
| Jan 7, 2025 | 16,250.00 | 16,280.00 | 16,150.00 | 16,230.00 | 16,230.00 | 306,955 |
| Jan 6, 2025 | 16,100.00 | 16,280.00 | 16,080.00 | 16,280.00 | 16,280.00 | 267,692 |
| Jan 5, 2025 | 15,990.00 | 16,150.00 | 15,990.00 | 16,150.00 | 16,150.00 | 104,601 |
| Jan 2, 2025 | 15,890.00 | 15,970.00 | 15,740.00 | 15,920.00 | 15,920.00 | 331,419 |
| Jan 1, 2025 | 15,750.00 | 15,970.00 | 15,690.00 | 15,970.00 | 15,970.00 | 137,050 |
| Dec 31, 2024 | 15,610.00 | 15,850.00 | 15,610.00 | 15,760.00 | 15,760.00 | 309,542 |
| Dec 30, 2024 | 15,230.00 | 15,680.00 | 15,230.00 | 15,680.00 | 15,680.00 | 363,500 |
| Dec 29, 2024 | 15,360.00 | 15,440.00 | 15,290.00 | 15,310.00 | 15,310.00 | 138,006 |
| Dec 26, 2024 | 15,520.00 | 15,620.00 | 15,300.00 | 15,360.00 | 15,360.00 | 793,705 |
| Dec 25, 2024 | 15,860.00 | 15,950.00 | 15,740.00 | 15,760.00 | 15,760.00 | 72,427 |
| Dec 24, 2024 | 15,900.00 | 15,990.00 | 15,780.00 | 15,860.00 | 15,860.00 | 160,997 |
| Dec 23, 2024 | 16,020.00 | 16,080.00 | 15,860.00 | 15,930.00 | 15,930.00 | 243,968 |
| Dec 22, 2024 | 15,770.00 | 16,010.00 | 15,770.00 | 15,950.00 | 15,950.00 | 82,238 |
| Dec 19, 2024 | 15,900.00 | 16,030.00 | 15,770.00 | 15,890.00 | 15,890.00 | 962,891 |
| Dec 18, 2024 | 15,990.00 | 16,040.00 | 15,880.00 | 16,000.00 | 16,000.00 | 230,590 |
| Dec 17, 2024 | 15,900.00 | 16,070.00 | 15,880.00 | 16,000.00 | 16,000.00 | 302,083 |
| Dec 16, 2024 | 15,860.00 | 16,070.00 | 15,700.00 | 16,000.00 | 16,000.00 | 376,488 |
| Dec 15, 2024 | 15,830.00 | 16,040.00 | 15,760.00 | 15,850.00 | 15,850.00 | 171,442 |
| Dec 12, 2024 | 16,070.00 | 16,190.00 | 15,960.00 | 16,110.00 | 16,110.00 | 268,270 |
| Dec 11, 2024 | 16,200.00 | 16,290.00 | 16,030.00 | 16,140.00 | 16,140.00 | 290,260 |
| Dec 10, 2024 | 16,250.00 | 16,300.00 | 16,180.00 | 16,300.00 | 16,300.00 | 301,507 |
| Dec 9, 2024 | 16,040.00 | 16,320.00 | 15,960.00 | 16,320.00 | 16,320.00 | 689,713 |
| Dec 8, 2024 | 15,900.00 | 16,080.00 | 15,900.00 | 16,000.00 | 16,000.00 | 254,803 |
| Dec 5, 2024 | 16,000.00 | 16,040.00 | 15,740.00 | 15,880.00 | 15,880.00 | 538,394 |
| Dec 4, 2024 | 16,070.00 | 16,110.00 | 15,870.00 | 15,980.00 | 15,980.00 | 454,364 |
| Dec 3, 2024 | 15,760.00 | 16,040.00 | 15,760.00 | 16,000.00 | 16,000.00 | 426,472 |
| Dec 2, 2024 | 15,950.00 | 16,020.00 | 15,710.00 | 15,850.00 | 15,850.00 | 360,440 |
| Dec 1, 2024 | 15,670.00 | 15,980.00 | 15,640.00 | 15,980.00 | 15,980.00 | 273,573 |
| Nov 28, 2024 | 220.59 Dividend | |||||
| Nov 28, 2024 | 15,720.00 | 15,890.00 | 15,490.00 | 15,670.00 | 15,670.00 | 1,855,866 |
| Nov 27, 2024 | 16,440.00 | 16,450.00 | 16,020.00 | 16,190.00 | 15,969.42 | 668,937 |
| Nov 26, 2024 | 16,130.00 | 16,390.00 | 16,120.00 | 16,390.00 | 16,166.69 | 575,765 |
| Nov 25, 2024 | 16,180.00 | 16,240.00 | 16,080.00 | 16,200.00 | 15,979.28 | 686,464 |
| Nov 24, 2024 | 15,820.00 | 16,170.00 | 15,820.00 | 16,050.00 | 15,831.32 | 204,192 |
| Nov 21, 2024 | 15,700.00 | 16,050.00 | 15,660.00 | 16,000.00 | 15,782.00 | 496,235 |
| Nov 20, 2024 | 15,900.00 | 16,000.00 | 15,740.00 | 15,900.00 | 15,683.37 | 594,173 |
| Nov 19, 2024 | 16,000.00 | 16,090.00 | 15,710.00 | 15,910.00 | 15,693.23 | 612,878 |
| Nov 18, 2024 | 16,200.00 | 16,250.00 | 15,980.00 | 16,120.00 | 15,900.37 | 384,902 |
| Nov 17, 2024 | 16,030.00 | 16,290.00 | 15,970.00 | 16,290.00 | 16,068.05 | 176,240 |
| Nov 14, 2024 | 16,080.00 | 16,190.00 | 15,890.00 | 16,030.00 | 15,811.59 | 476,943 |
| Nov 13, 2024 | 16,230.00 | 16,350.00 | 16,110.00 | 16,230.00 | 16,008.87 | 531,232 |
| Nov 12, 2024 | 15,890.00 | 16,290.00 | 15,890.00 | 16,250.00 | 16,028.60 | 471,315 |
| Nov 11, 2024 | 16,250.00 | 16,270.00 | 16,000.00 | 16,090.00 | 15,870.78 | 528,083 |
| Nov 10, 2024 | 15,700.00 | 16,260.00 | 15,700.00 | 16,260.00 | 16,038.46 | 309,040 |
| Nov 7, 2024 | 15,700.00 | 16,040.00 | 15,590.00 | 15,650.00 | 15,436.77 | 836,293 |
| Nov 6, 2024 | 15,610.00 | 15,820.00 | 15,480.00 | 15,700.00 | 15,486.09 | 475,219 |
| Nov 5, 2024 | 15,490.00 | 15,690.00 | 15,320.00 | 15,610.00 | 15,397.32 | 433,376 |
| Nov 4, 2024 | 15,450.00 | 15,500.00 | 15,150.00 | 15,470.00 | 15,259.22 | 270,308 |
| Nov 3, 2024 | 15,400.00 | 15,500.00 | 15,260.00 | 15,500.00 | 15,288.82 | 130,426 |
| Oct 31, 2024 | 15,470.00 | 15,610.00 | 15,330.00 | 15,460.00 | 15,249.36 | 448,805 |
| Oct 30, 2024 | 15,270.00 | 15,600.00 | 15,130.00 | 15,600.00 | 15,387.45 | 364,847 |
| Oct 29, 2024 | 14,960.00 | 15,320.00 | 14,960.00 | 15,320.00 | 15,111.27 | 332,211 |
| Oct 28, 2024 | 15,050.00 | 15,100.00 | 14,950.00 | 15,040.00 | 14,835.08 | 212,046 |
| Oct 27, 2024 | 15,120.00 | 15,130.00 | 14,900.00 | 14,990.00 | 14,785.76 | 170,735 |
| Oct 22, 2024 | 14,930.00 | 14,940.00 | 14,650.00 | 14,650.00 | 14,450.40 | 308,744 |
| Oct 21, 2024 | 15,010.00 | 15,150.00 | 14,900.00 | 14,990.00 | 14,785.76 | 267,645 |
| Oct 20, 2024 | 14,900.00 | 15,200.00 | 14,750.00 | 15,070.00 | 14,864.67 | 319,820 |
| Oct 15, 2024 | 14,500.00 | 14,530.00 | 14,400.00 | 14,520.00 | 14,322.17 | 217,942 |
| Oct 14, 2024 | 14,300.00 | 14,500.00 | 14,230.00 | 14,420.00 | 14,223.53 | 170,240 |
| Oct 13, 2024 | 14,300.00 | 14,350.00 | 14,230.00 | 14,320.00 | 14,124.89 | 85,360 |
| Oct 10, 2024 | 14,580.00 | 14,580.00 | 14,250.00 | 14,250.00 | 14,055.85 | 324,910 |
| Oct 9, 2024 | 14,240.00 | 14,550.00 | 14,230.00 | 14,490.00 | 14,292.58 | 255,945 |
| Oct 8, 2024 | 14,100.00 | 14,280.00 | 14,070.00 | 14,210.00 | 14,016.39 | 277,825 |
| Oct 7, 2024 | 14,080.00 | 14,180.00 | 13,970.00 | 14,150.00 | 13,957.21 | 289,896 |
| Oct 6, 2024 | 14,100.00 | 14,190.00 | 13,960.00 | 13,960.00 | 13,769.80 | 211,397 |
| Oct 1, 2024 | 14,540.00 | 14,550.00 | 14,120.00 | 14,280.00 | 14,085.44 | 360,268 |
| Sep 30, 2024 | 14,460.00 | 14,610.00 | 14,230.00 | 14,550.00 | 14,351.76 | 529,144 |
| Sep 29, 2024 | 14,600.00 | 14,640.00 | 14,330.00 | 14,410.00 | 14,213.67 | 318,710 |
| Sep 26, 2024 | 14,030.00 | 14,030.00 | 14,030.00 | 14,030.00 | 13,838.84 | - |
| Sep 25, 2024 | 13,870.00 | 14,110.00 | 13,770.00 | 14,030.00 | 13,838.84 | 255,706 |
| Sep 24, 2024 | 13,680.00 | 13,910.00 | 13,540.00 | 13,910.00 | 13,720.48 | 316,683 |
| Sep 23, 2024 | 13,390.00 | 13,550.00 | 13,380.00 | 13,530.00 | 13,345.66 | 348,917 |
| Sep 22, 2024 | 13,220.00 | 13,460.00 | 13,210.00 | 13,330.00 | 13,148.38 | 201,283 |
| Sep 19, 2024 | 13,720.00 | 13,720.00 | 13,320.00 | 13,480.00 | 13,296.34 | 584,249 |
| Sep 18, 2024 | 13,670.00 | 13,790.00 | 13,550.00 | 13,650.00 | 13,464.02 | 263,922 |
| Sep 17, 2024 | 13,600.00 | 13,850.00 | 13,290.00 | 13,530.00 | 13,345.66 | 611,174 |
| Sep 16, 2024 | 13,850.00 | 13,950.00 | 13,500.00 | 13,640.00 | 13,454.16 | 383,914 |
| Sep 15, 2024 | 13,800.00 | 13,850.00 | 13,670.00 | 13,780.00 | 13,592.25 | 82,029 |
| Sep 12, 2024 | 13,750.00 | 13,870.00 | 13,650.00 | 13,870.00 | 13,681.02 | 304,920 |
| Sep 11, 2024 | 13,780.00 | 13,840.00 | 13,600.00 | 13,600.00 | 13,414.70 | 425,421 |
| Sep 10, 2024 | 13,880.00 | 14,030.00 | 13,850.00 | 13,850.00 | 13,661.30 | 194,663 |
| Sep 9, 2024 | 14,200.00 | 14,220.00 | 13,870.00 | 13,880.00 | 13,690.89 | 572,910 |
| Sep 8, 2024 | 14,070.00 | 14,100.00 | 14,000.00 | 14,100.00 | 13,907.89 | 136,657 |
| Sep 5, 2024 | 13,920.00 | 13,920.00 | 13,920.00 | 13,920.00 | 13,730.34 | - |
| Sep 4, 2024 | 13,930.00 | 13,950.00 | 13,790.00 | 13,920.00 | 13,730.34 | 308,809 |
| Sep 3, 2024 | 14,040.00 | 14,110.00 | 13,900.00 | 13,960.00 | 13,769.80 | 343,563 |
| Sep 2, 2024 | 13,840.00 | 14,110.00 | 13,790.00 | 14,110.00 | 13,917.75 | 592,216 |
| Sep 1, 2024 | 13,940.00 | 13,940.00 | 13,750.00 | 13,840.00 | 13,651.43 | 129,830 |
| Aug 29, 2024 | 13,860.00 | 13,910.00 | 13,750.00 | 13,850.00 | 13,661.30 | 839,465 |
| Aug 28, 2024 | 13,760.00 | 13,860.00 | 13,730.00 | 13,860.00 | 13,671.16 | 236,713 |
| Aug 27, 2024 | 13,800.00 | 13,830.00 | 13,620.00 | 13,730.00 | 13,542.93 | 429,319 |
| Aug 26, 2024 | 13,980.00 | 14,040.00 | 13,700.00 | 13,760.00 | 13,572.52 | 588,309 |
| Aug 25, 2024 | 13,600.00 | 14,060.00 | 13,550.00 | 14,060.00 | 13,868.44 | 588,830 |
| Aug 22, 2024 | 224.83 Dividend | |||||
| Aug 22, 2024 | 13,360.00 | 13,540.00 | 13,290.00 | 13,540.00 | 13,355.52 | 358,546 |
| Aug 21, 2024 | 13,600.00 | 13,650.00 | 13,460.00 | 13,590.00 | 13,183.08 | 510,473 |
| Aug 20, 2024 | 13,920.00 | 13,920.00 | 13,600.00 | 13,770.00 | 13,357.69 | 284,559 |
| Aug 19, 2024 | 13,810.00 | 13,880.00 | 13,690.00 | 13,790.00 | 13,377.09 | 250,698 |
| Aug 18, 2024 | 14,040.00 | 14,140.00 | 13,870.00 | 13,950.00 | 13,532.29 | 152,185 |
| Aug 15, 2024 | 14,050.00 | 14,140.00 | 13,860.00 | 13,930.00 | 13,512.89 | 497,510 |
| Aug 14, 2024 | 13,840.00 | 14,070.00 | 13,780.00 | 13,960.00 | 13,542.00 | 365,328 |
| Aug 12, 2024 | 13,760.00 | 13,760.00 | 13,530.00 | 13,650.00 | 13,241.28 | 366,713 |
| Aug 11, 2024 | 13,900.00 | 13,920.00 | 13,700.00 | 13,850.00 | 13,435.29 | 190,160 |
| Aug 8, 2024 | 13,380.00 | 13,740.00 | 13,360.00 | 13,660.00 | 13,250.98 | 430,081 |
| Aug 7, 2024 | 13,150.00 | 13,330.00 | 13,130.00 | 13,300.00 | 12,901.76 | 291,638 |
| Aug 6, 2024 | 13,210.00 | 13,370.00 | 12,940.00 | 13,050.00 | 12,659.24 | 515,673 |
| Aug 5, 2024 | 12,810.00 | 13,090.00 | 12,710.00 | 13,070.00 | 12,678.65 | 556,232 |
| Aug 4, 2024 | 13,180.00 | 13,310.00 | 13,020.00 | 13,020.00 | 12,630.14 | 324,831 |
| Aug 1, 2024 | 13,480.00 | 13,500.00 | 13,240.00 | 13,400.00 | 12,998.76 | 1,092,775 |
| Jul 31, 2024 | 13,520.00 | 13,730.00 | 13,380.00 | 13,660.00 | 13,250.98 | 539,931 |
| Jul 30, 2024 | 13,570.00 | 13,660.00 | 13,470.00 | 13,600.00 | 13,192.78 | 470,090 |
| Jul 29, 2024 | 13,670.00 | 13,720.00 | 13,410.00 | 13,510.00 | 13,105.47 | 377,832 |
| Jul 28, 2024 | 13,800.00 | 13,840.00 | 13,450.00 | 13,600.00 | 13,192.78 | 370,026 |
| Jul 25, 2024 | 14,000.00 | 14,180.00 | 13,930.00 | 14,080.00 | 13,658.40 | 836,533 |
| Jul 24, 2024 | 14,120.00 | 14,320.00 | 14,120.00 | 14,180.00 | 13,755.41 | 424,133 |
| Jul 23, 2024 | 13,980.00 | 14,260.00 | 13,910.00 | 14,260.00 | 13,833.01 | 345,626 |
| Jul 22, 2024 | 13,880.00 | 13,970.00 | 13,820.00 | 13,970.00 | 13,551.70 | 271,557 |
| Jul 21, 2024 | 13,610.00 | 13,850.00 | 13,610.00 | 13,830.00 | 13,415.89 | 190,881 |
| Jul 18, 2024 | 13,980.00 | 13,980.00 | 13,790.00 | 13,900.00 | 13,483.79 | 260,280 |
| Jul 17, 2024 | 13,900.00 | 13,980.00 | 13,760.00 | 13,980.00 | 13,561.40 | 252,469 |
| Jul 16, 2024 | 13,830.00 | 14,040.00 | 13,810.00 | 13,970.00 | 13,551.70 | 361,637 |
| Jul 15, 2024 | 13,710.00 | 13,920.00 | 13,710.00 | 13,920.00 | 13,503.19 | 552,559 |
| Jul 14, 2024 | 13,700.00 | 13,790.00 | 13,600.00 | 13,750.00 | 13,338.29 | 159,254 |
| Jul 11, 2024 | 13,750.00 | 13,830.00 | 13,600.00 | 13,790.00 | 13,377.09 | 549,528 |
| Jul 10, 2024 | 13,690.00 | 13,690.00 | 13,460.00 | 13,590.00 | 13,183.08 | 292,420 |
| Jul 9, 2024 | 13,500.00 | 13,710.00 | 13,400.00 | 13,700.00 | 13,289.78 | 668,170 |
| Jul 8, 2024 | 13,650.00 | 13,680.00 | 13,500.00 | 13,620.00 | 13,212.18 | 268,231 |
| Jul 7, 2024 | 13,540.00 | 13,700.00 | 13,430.00 | 13,700.00 | 13,289.78 | 428,827 |
| Jul 4, 2024 | 13,130.00 | 13,340.00 | 13,110.00 | 13,250.00 | 12,853.26 | 516,767 |
| Jul 3, 2024 | 13,050.00 | 13,070.00 | 12,780.00 | 13,000.00 | 12,610.74 | 293,081 |
| Jul 2, 2024 | 12,850.00 | 13,030.00 | 12,840.00 | 13,010.00 | 12,620.44 | 269,457 |
| Jul 1, 2024 | 13,050.00 | 13,160.00 | 12,870.00 | 12,950.00 | 12,562.24 | 529,612 |
| Jun 30, 2024 | 12,740.00 | 13,080.00 | 12,640.00 | 13,080.00 | 12,688.35 | 336,761 |
| Jun 27, 2024 | 12,910.00 | 12,940.00 | 12,700.00 | 12,760.00 | 12,377.93 | 1,373,298 |
| Jun 26, 2024 | 12,810.00 | 13,040.00 | 12,790.00 | 13,000.00 | 12,610.74 | 631,210 |
| Jun 25, 2024 | 12,720.00 | 12,900.00 | 12,700.00 | 12,810.00 | 12,426.43 | 512,696 |
| Jun 24, 2024 | 12,930.00 | 13,050.00 | 12,780.00 | 12,780.00 | 12,397.33 | 453,317 |
| Jun 23, 2024 | 12,800.00 | 12,930.00 | 12,640.00 | 12,930.00 | 12,542.84 | 309,826 |
| Jun 20, 2024 | 13,190.00 | 13,250.00 | 12,810.00 | 12,820.00 | 12,436.13 | 528,346 |
| Jun 19, 2024 | 13,140.00 | 13,370.00 | 13,140.00 | 13,270.00 | 12,872.66 | 290,125 |
| Jun 18, 2024 | 13,350.00 | 13,400.00 | 13,080.00 | 13,200.00 | 12,804.75 | 402,813 |
| Jun 17, 2024 | 13,080.00 | 13,360.00 | 13,040.00 | 13,330.00 | 12,930.86 | 352,427 |
| Jun 16, 2024 | 13,290.00 | 13,290.00 | 13,060.00 | 13,060.00 | 12,668.95 | 139,032 |
| Jun 13, 2024 | 13,010.00 | 13,270.00 | 13,010.00 | 13,230.00 | 12,833.86 | 432,994 |
| Jun 10, 2024 | 13,000.00 | 13,170.00 | 12,970.00 | 13,010.00 | 12,620.44 | 419,041 |
| Jun 9, 2024 | 13,280.00 | 13,350.00 | 13,080.00 | 13,150.00 | 12,756.25 | 317,079 |
| Jun 6, 2024 | 13,290.00 | 13,430.00 | 12,980.00 | 13,100.00 | 12,707.75 | 771,940 |
| Jun 5, 2024 | 13,860.00 | 13,870.00 | 13,510.00 | 13,520.00 | 13,115.17 | 381,463 |
| Jun 4, 2024 | 13,870.00 | 13,870.00 | 13,670.00 | 13,860.00 | 13,444.99 | 460,030 |
| Jun 3, 2024 | 13,600.00 | 14,040.00 | 13,390.00 | 13,890.00 | 13,474.09 | 1,198,529 |
| Jun 2, 2024 | 13,740.00 | 13,740.00 | 13,480.00 | 13,500.00 | 13,095.77 | 278,784 |
| May 30, 2024 | 196.99 Dividend | |||||
| May 30, 2024 | 13,440.00 | 13,610.00 | 13,400.00 | 13,490.00 | 13,086.07 | 2,098,553 |
| May 29, 2024 | 13,490.00 | 13,850.00 | 13,450.00 | 13,760.00 | 13,156.89 | 745,301 |
| May 28, 2024 | 13,350.00 | 13,490.00 | 13,330.00 | 13,490.00 | 12,898.73 | 848,730 |
| May 27, 2024 | 13,360.00 | 13,450.00 | 13,320.00 | 13,350.00 | 12,764.86 | 209,546 |
| May 26, 2024 | 13,360.00 | 13,440.00 | 13,280.00 | 13,340.00 | 12,755.30 | 187,048 |
| May 23, 2024 | 13,520.00 | 13,580.00 | 13,150.00 | 13,360.00 | 12,774.42 | 692,464 |
| May 22, 2024 | 13,450.00 | 13,560.00 | 13,300.00 | 13,330.00 | 12,745.74 | 306,685 |
| May 21, 2024 | 13,640.00 | 13,670.00 | 13,350.00 | 13,530.00 | 12,936.97 | 356,327 |
| May 20, 2024 | 13,500.00 | 13,660.00 | 13,300.00 | 13,570.00 | 12,975.22 | 554,510 |
| May 19, 2024 | 13,420.00 | 13,450.00 | 13,150.00 | 13,300.00 | 12,717.05 | 157,013 |
| May 16, 2024 | 13,540.00 | 13,540.00 | 13,290.00 | 13,330.00 | 12,745.74 | 501,283 |
| May 15, 2024 | 13,660.00 | 13,760.00 | 13,460.00 | 13,490.00 | 12,898.73 | 528,599 |
| May 12, 2024 | 13,590.00 | 13,730.00 | 13,410.00 | 13,700.00 | 13,099.52 | 198,394 |
| May 9, 2024 | 13,450.00 | 13,680.00 | 13,430.00 | 13,550.00 | 12,956.10 | 248,621 |
| May 8, 2024 | 13,600.00 | 13,710.00 | 13,410.00 | 13,520.00 | 12,927.41 | 420,560 |
| May 7, 2024 | 13,400.00 | 13,650.00 | 13,360.00 | 13,650.00 | 13,051.71 | 783,053 |
| May 6, 2024 | 13,450.00 | 13,550.00 | 13,260.00 | 13,260.00 | 12,678.81 | 339,483 |
| May 5, 2024 | 13,800.00 | 13,940.00 | 13,600.00 | 13,600.00 | 13,003.91 | 389,876 |
| May 2, 2024 | 13,640.00 | 13,730.00 | 13,470.00 | 13,730.00 | 13,128.21 | 1,572,070 |
| May 1, 2024 | 13,550.00 | 13,620.00 | 13,400.00 | 13,550.00 | 12,956.10 | 277,908 |
| Apr 30, 2024 | 13,520.00 | 13,690.00 | 13,390.00 | 13,670.00 | 13,070.84 | 509,834 |
| Apr 25, 2024 | 13,400.00 | 13,430.00 | 13,220.00 | 13,340.00 | 12,755.30 | 581,139 |
| Apr 24, 2024 | 13,710.00 | 13,740.00 | 13,470.00 | 13,470.00 | 12,879.60 | 369,502 |
| Apr 21, 2024 | 13,340.00 | 13,610.00 | 13,070.00 | 13,610.00 | 13,013.47 | 455,770 |
| Apr 18, 2024 | 12,820.00 | 13,180.00 | 12,820.00 | 13,070.00 | 12,497.14 | 361,081 |
| Apr 17, 2024 | 13,050.00 | 13,210.00 | 12,740.00 | 12,740.00 | 12,181.60 | 322,231 |
| Apr 16, 2024 | 13,040.00 | 13,230.00 | 13,000.00 | 13,100.00 | 12,525.82 | 283,088 |
| Apr 15, 2024 | 13,510.00 | 13,630.00 | 13,130.00 | 13,230.00 | 12,650.12 | 419,669 |
| Apr 14, 2024 | 13,170.00 | 13,310.00 | 12,930.00 | 13,270.00 | 12,688.37 | 290,336 |
| Apr 11, 2024 | 13,120.00 | 13,250.00 | 13,000.00 | 13,000.00 | 12,430.20 | 310,447 |
| Apr 10, 2024 | 13,550.00 | 13,550.00 | 13,220.00 | 13,260.00 | 12,678.81 | 229,469 |
| Apr 9, 2024 | 13,730.00 | 13,730.00 | 13,470.00 | 13,550.00 | 12,956.10 | 361,922 |
| Apr 8, 2024 | 13,370.00 | 13,860.00 | 13,370.00 | 13,850.00 | 13,242.95 | 670,835 |
| Apr 4, 2024 | 13,340.00 | 13,350.00 | 12,980.00 | 13,010.00 | 12,439.77 | 521,823 |
| Apr 3, 2024 | 13,580.00 | 13,580.00 | 13,190.00 | 13,420.00 | 12,831.80 | 427,874 |
| Apr 2, 2024 | 13,780.00 | 13,810.00 | 13,450.00 | 13,520.00 | 12,927.41 | 427,086 |
| Apr 1, 2024 | 14,000.00 | 14,050.00 | 13,780.00 | 13,780.00 | 13,176.02 | 171,515 |
| Mar 31, 2024 | 13,870.00 | 14,080.00 | 13,700.00 | 14,000.00 | 13,386.37 | 352,315 |
| Mar 28, 2024 | 13,700.00 | 13,790.00 | 13,480.00 | 13,790.00 | 13,185.58 | 1,169,047 |
| Mar 27, 2024 | 13,810.00 | 13,980.00 | 13,540.00 | 13,540.00 | 12,946.54 | 498,041 |
| Mar 26, 2024 | 13,570.00 | 13,850.00 | 13,500.00 | 13,800.00 | 13,195.14 | 520,430 |
| Mar 25, 2024 | 13,460.00 | 13,680.00 | 13,380.00 | 13,570.00 | 12,975.22 | 527,895 |
| Mar 21, 2024 | 13,580.00 | 13,660.00 | 13,360.00 | 13,460.00 | 12,870.04 | 910,471 |
| Mar 20, 2024 | 13,290.00 | 13,350.00 | 13,100.00 | 13,350.00 | 12,764.86 | 367,304 |
| Mar 19, 2024 | 81.11 Dividend | |||||
| Mar 19, 2024 | 13,210.00 | 13,270.00 | 13,010.00 | 13,270.00 | 12,688.37 | 512,480 |
| Mar 18, 2024 | 13,200.00 | 13,250.00 | 13,050.00 | 13,230.00 | 12,572.57 | 550,497 |
| Mar 17, 2024 | 12,830.00 | 13,160.00 | 12,800.00 | 13,150.00 | 12,496.55 | 227,720 |
| Mar 14, 2024 | 12,900.00 | 13,000.00 | 12,620.00 | 12,720.00 | 12,087.91 | 770,610 |
| Mar 13, 2024 | 12,940.00 | 13,140.00 | 12,860.00 | 12,900.00 | 12,258.97 | 800,815 |
| Mar 12, 2024 | 12,940.00 | 13,210.00 | 12,770.00 | 12,840.00 | 12,201.95 | 3,017,950 |
| Mar 11, 2024 | 13,570.00 | 13,620.00 | 13,460.00 | 13,600.00 | 12,924.18 | 337,550 |
| Mar 10, 2024 | 13,500.00 | 13,740.00 | 13,500.00 | 13,530.00 | 12,857.66 | 186,264 |
| Mar 7, 2024 | 14,110.00 | 14,140.00 | 13,710.00 | 13,760.00 | 13,076.23 | 393,163 |
| Mar 6, 2024 | 13,910.00 | 13,910.00 | 13,910.00 | 13,910.00 | 13,218.78 | - |
| Mar 5, 2024 | 13,920.00 | 13,980.00 | 13,840.00 | 13,910.00 | 13,218.78 | 262,491 |
| Mar 4, 2024 | 13,960.00 | 14,100.00 | 13,930.00 | 14,030.00 | 13,332.82 | 402,537 |
| Mar 3, 2024 | 14,170.00 | 14,280.00 | 13,850.00 | 13,850.00 | 13,161.76 | 146,988 |
| Feb 29, 2024 | 14,160.00 | 14,310.00 | 13,920.00 | 14,130.00 | 13,427.85 | 770,630 |
| Feb 28, 2024 | 14,010.00 | 14,100.00 | 13,830.00 | 14,100.00 | 13,399.34 | 537,402 |
| Feb 26, 2024 | 14,250.00 | 14,320.00 | 14,050.00 | 14,080.00 | 13,380.33 | 478,875 |
| Feb 25, 2024 | 13,870.00 | 14,110.00 | 13,870.00 | 14,100.00 | 13,399.34 | 172,005 |
| Feb 22, 2024 | 13,800.00 | 14,000.00 | 13,670.00 | 13,790.00 | 13,104.74 | 565,896 |
| Feb 21, 2024 | 13,600.00 | 13,740.00 | 13,500.00 | 13,700.00 | 13,019.22 | 254,760 |
| Feb 20, 2024 | 13,670.00 | 13,780.00 | 13,530.00 | 13,600.00 | 12,924.18 | 937,207 |
| Feb 19, 2024 | 13,380.00 | 13,760.00 | 13,310.00 | 13,760.00 | 13,076.23 | 393,545 |
| Feb 18, 2024 | 13,350.00 | 13,380.00 | 13,250.00 | 13,380.00 | 12,715.12 | 100,644 |
| Feb 15, 2024 | 13,500.00 | 13,500.00 | 13,230.00 | 13,230.00 | 12,572.57 | 296,673 |
| Feb 14, 2024 | 13,480.00 | 13,600.00 | 13,400.00 | 13,430.00 | 12,762.63 | 319,403 |
| Feb 13, 2024 | 13,160.00 | 13,660.00 | 13,100.00 | 13,590.00 | 12,914.68 | 468,823 |
| Feb 12, 2024 | 13,030.00 | 13,180.00 | 12,920.00 | 13,150.00 | 12,496.55 | 383,142 |
| Feb 11, 2024 | 13,100.00 | 13,100.00 | 12,920.00 | 12,950.00 | 12,306.48 | 206,341 |
| Feb 8, 2024 | 13,380.00 | 13,480.00 | 13,200.00 | 13,240.00 | 12,582.07 | 248,423 |
| Feb 7, 2024 | 13,450.00 | 13,630.00 | 13,420.00 | 13,440.00 | 12,772.14 | 169,597 |
| Feb 6, 2024 | 13,320.00 | 13,620.00 | 13,210.00 | 13,520.00 | 12,848.16 | 496,373 |
| Feb 5, 2024 | 13,350.00 | 13,480.00 | 13,270.00 | 13,280.00 | 12,620.09 | 271,744 |
| Feb 4, 2024 | 13,330.00 | 13,380.00 | 13,220.00 | 13,360.00 | 12,696.11 | 212,778 |
| Feb 1, 2024 | 13,530.00 | 13,620.00 | 13,250.00 | 13,250.00 | 12,591.58 | 1,037,902 |
| Jan 31, 2024 | 13,610.00 | 13,770.00 | 13,450.00 | 13,630.00 | 12,952.69 | 449,819 |
| Jan 30, 2024 | 13,740.00 | 13,780.00 | 13,570.00 | 13,610.00 | 12,933.69 | 352,876 |
| Jan 29, 2024 | 13,500.00 | 13,850.00 | 13,410.00 | 13,820.00 | 13,133.25 | 484,864 |
| Jan 28, 2024 | 13,140.00 | 13,560.00 | 13,120.00 | 13,510.00 | 12,838.66 | 242,829 |
| Jan 25, 2024 | 13,130.00 | 13,200.00 | 13,040.00 | 13,040.00 | 12,392.01 | 798,605 |
| Jan 24, 2024 | 13,230.00 | 13,460.00 | 13,170.00 | 13,240.00 | 12,582.07 | 343,456 |
| Jan 23, 2024 | 12,980.00 | 13,190.00 | 12,950.00 | 13,060.00 | 12,411.02 | 363,573 |
| Jan 22, 2024 | 13,460.00 | 13,520.00 | 13,140.00 | 13,140.00 | 12,487.04 | 232,136 |
| Jan 21, 2024 | 13,570.00 | 13,640.00 | 13,380.00 | 13,400.00 | 12,734.12 | 84,030 |
| Jan 18, 2024 | 13,210.00 | 13,570.00 | 13,210.00 | 13,560.00 | 12,886.17 | 194,584 |
| Jan 17, 2024 | 13,200.00 | 13,470.00 | 13,170.00 | 13,210.00 | 12,553.56 | 349,461 |
| Jan 16, 2024 | 13,510.00 | 13,520.00 | 13,290.00 | 13,300.00 | 12,639.09 | 241,185 |
| Jan 15, 2024 | 13,770.00 | 13,770.00 | 13,530.00 | 13,560.00 | 12,886.17 | 249,087 |
| Jan 14, 2024 | 13,730.00 | 13,900.00 | 13,660.00 | 13,790.00 | 13,104.74 | 119,485 |
Related Tickers
DSCT.TA Israel Discount Bank Limited
2,545.00
+0.83%
LUMI.TA Bank Leumi le-Israel B.M.
4,440.00
+0.52%
POLI.TA Bank Hapoalim B.M.
4,564.00
+1.31%
FIBI.TA First International Bank of Israel Ltd
18,640.00
+0.92%
RPFG Rainier Pacific Financial Group Inc.
0.0016
0.00%
NBGRY National Bank of Greece S.A.
8.03
-2.67%
JFWV JSB Financial Inc.
125.00
0.00%
CKHGF Capitec Bank Holdings Limited
166.77
0.00%
RVRF River Financial Corporation
31.06
0.00%
EFGD.F Eurobank Ergasias Services and Holdings S.A.
2.3120
+1.31%