Stuttgart - Delayed Quote EUR
Aurubis AG (NDA.SG)
77.35
-0.25
(-0.32%)
At close: May 30 at 9:55:04 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 30, 2025 | 77.50 | 78.05 | 77.00 | 77.35 | 77.35 | 1,332 |
| May 29, 2025 | 79.00 | 79.50 | 77.30 | 77.60 | 77.60 | - |
| May 28, 2025 | 79.30 | 79.45 | 78.15 | 78.25 | 78.25 | 816 |
| May 27, 2025 | 78.95 | 79.65 | 78.55 | 79.50 | 79.50 | 392 |
| May 26, 2025 | 78.50 | 79.95 | 78.50 | 79.10 | 79.10 | - |
| May 23, 2025 | 77.50 | 79.05 | 76.40 | 77.75 | 77.75 | 1,361 |
| May 22, 2025 | 77.25 | 78.10 | 76.55 | 77.75 | 77.75 | 140 |
| May 21, 2025 | 77.70 | 78.05 | 77.20 | 77.20 | 77.20 | 335 |
| May 20, 2025 | 77.20 | 78.45 | 77.10 | 77.80 | 77.80 | 301 |
| May 19, 2025 | 77.10 | 77.95 | 76.20 | 77.30 | 77.30 | 360 |
| May 16, 2025 | 77.80 | 77.95 | 76.35 | 77.20 | 77.20 | 304 |
| May 15, 2025 | 77.85 | 78.10 | 76.95 | 77.60 | 77.60 | 318 |
| May 14, 2025 | 79.45 | 80.35 | 76.25 | 78.05 | 78.05 | 937 |
| May 13, 2025 | 79.15 | 80.90 | 78.95 | 79.35 | 79.35 | 570 |
| May 12, 2025 | 78.15 | 81.10 | 78.15 | 79.15 | 79.15 | 555 |
| May 9, 2025 | 76.95 | 79.20 | 76.50 | 77.80 | 77.80 | 577 |
| May 8, 2025 | 76.25 | 77.35 | 73.05 | 77.00 | 77.00 | 1,111 |
| May 7, 2025 | 75.65 | 76.55 | 75.35 | 75.40 | 75.40 | 470 |
| May 6, 2025 | 76.40 | 76.50 | 73.90 | 75.35 | 75.35 | 6,765 |
| May 5, 2025 | 77.10 | 77.15 | 75.80 | 76.50 | 76.50 | 786 |
| May 2, 2025 | 76.45 | 78.40 | 76.45 | 76.90 | 76.90 | 867 |
| Apr 30, 2025 | 76.90 | 77.15 | 74.55 | 76.40 | 76.40 | 876 |
| Apr 29, 2025 | 77.25 | 77.95 | 76.40 | 76.90 | 76.90 | 260 |
| Apr 28, 2025 | 76.75 | 77.60 | 76.75 | 77.20 | 77.20 | 150 |
| Apr 25, 2025 | 77.25 | 77.40 | 76.05 | 76.80 | 76.80 | 780 |
| Apr 24, 2025 | 75.85 | 77.20 | 75.40 | 77.20 | 77.20 | 2,979 |
| Apr 23, 2025 | 75.40 | 77.45 | 75.35 | 75.80 | 75.80 | 1,125 |
| Apr 22, 2025 | 74.25 | 76.20 | 74.25 | 76.15 | 76.15 | 1,825 |
| Apr 17, 2025 | 75.45 | 75.45 | 73.85 | 74.75 | 74.75 | 1,382 |
| Apr 16, 2025 | 74.65 | 75.30 | 73.60 | 74.65 | 74.65 | 2,007 |
| Apr 15, 2025 | 75.85 | 76.70 | 75.30 | 75.55 | 75.55 | 406 |
| Apr 14, 2025 | 76.60 | 76.60 | 74.70 | 76.05 | 76.05 | 1,174 |
| Apr 11, 2025 | 75.85 | 76.70 | 72.80 | 76.00 | 76.00 | 4,170 |
| Apr 10, 2025 | 79.45 | 79.60 | 73.40 | 75.10 | 75.10 | 2,711 |
| Apr 9, 2025 | 72.85 | 79.50 | 71.55 | 79.45 | 79.45 | 1,378 |
| Apr 8, 2025 | 74.00 | 76.10 | 72.65 | 72.65 | 72.65 | 2,643 |
| Apr 7, 2025 | 74.20 | 76.15 | 71.40 | 74.65 | 74.65 | 5,239 |
| Apr 4, 2025 | 1.5 Dividend | |||||
| Apr 4, 2025 | 81.65 | 81.65 | 74.45 | 77.60 | 77.60 | 2,914 |
| Apr 3, 2025 | 81.60 | 84.40 | 81.55 | 83.25 | 81.75 | 1,439 |
| Apr 2, 2025 | 86.35 | 87.05 | 85.15 | 85.90 | 84.35 | 576 |
| Apr 1, 2025 | 87.35 | 87.95 | 85.90 | 86.40 | 84.84 | 945 |
| Mar 31, 2025 | 88.20 | 88.40 | 86.30 | 87.45 | 85.87 | 630 |
| Mar 28, 2025 | 89.85 | 90.95 | 88.55 | 88.80 | 87.20 | 160 |
| Mar 27, 2025 | 93.00 | 93.00 | 89.55 | 90.15 | 88.53 | 1,653 |
| Mar 26, 2025 | 94.30 | 94.65 | 93.20 | 93.50 | 91.82 | 631 |
| Mar 25, 2025 | 92.90 | 94.55 | 92.90 | 94.10 | 92.40 | 761 |
| Mar 24, 2025 | 89.80 | 94.15 | 89.80 | 92.85 | 91.18 | 493 |
| Mar 21, 2025 | 91.60 | 91.60 | 89.30 | 89.60 | 87.99 | 330 |
| Mar 20, 2025 | 93.15 | 93.40 | 90.55 | 91.60 | 89.95 | 44 |
| Mar 19, 2025 | 94.20 | 94.20 | 92.60 | 93.30 | 91.62 | 673 |
| Mar 18, 2025 | 94.35 | 95.15 | 94.05 | 94.30 | 92.60 | 1,304 |
| Mar 17, 2025 | 92.30 | 95.00 | 92.20 | 94.20 | 92.50 | 2,138 |
| Mar 14, 2025 | 90.90 | 95.05 | 90.85 | 92.95 | 91.28 | 1,754 |
| Mar 13, 2025 | 89.95 | 91.75 | 89.65 | 90.65 | 89.02 | 491 |
| Mar 12, 2025 | 89.65 | 92.35 | 89.55 | 89.80 | 88.18 | 2,374 |
| Mar 11, 2025 | 89.65 | 92.35 | 89.55 | 90.60 | 88.97 | 1,290 |
| Mar 10, 2025 | 92.10 | 92.10 | 89.15 | 89.20 | 87.59 | 1,105 |
| Mar 7, 2025 | 91.55 | 92.50 | 89.70 | 91.45 | 89.80 | 2,386 |
| Mar 6, 2025 | 90.30 | 93.55 | 90.05 | 91.30 | 89.65 | 5,370 |
| Mar 5, 2025 | 85.05 | 90.50 | 85.00 | 90.30 | 88.67 | 4,783 |
| Mar 4, 2025 | 83.90 | 84.75 | 82.55 | 84.00 | 82.49 | 1,897 |
| Mar 3, 2025 | 83.50 | 85.80 | 83.20 | 84.35 | 82.83 | 624 |
| Feb 28, 2025 | 83.50 | 84.60 | 82.35 | 83.25 | 81.75 | 1,300 |
| Feb 27, 2025 | 84.05 | 84.90 | 83.60 | 83.60 | 82.09 | 365 |
| Feb 26, 2025 | 84.05 | 85.80 | 83.85 | 83.90 | 82.39 | 296 |
| Feb 25, 2025 | 82.65 | 83.90 | 82.20 | 83.55 | 82.04 | 1,000 |
| Feb 24, 2025 | 83.00 | 84.95 | 82.05 | 82.35 | 80.87 | 2,046 |
| Feb 21, 2025 | 83.40 | 84.50 | 82.05 | 82.80 | 81.31 | 1,237 |
| Feb 20, 2025 | 84.85 | 88.00 | 84.85 | 85.55 | 84.01 | 1,990 |
| Feb 19, 2025 | 87.50 | 88.55 | 84.05 | 84.60 | 83.08 | 3,492 |
| Feb 18, 2025 | 86.70 | 88.95 | 86.70 | 88.45 | 86.86 | 3,258 |
| Feb 17, 2025 | 84.30 | 87.55 | 84.25 | 86.90 | 85.33 | 1,940 |
| Feb 14, 2025 | 83.90 | 86.05 | 83.90 | 83.95 | 82.44 | 2,608 |
| Feb 13, 2025 | 82.65 | 84.90 | 82.65 | 83.85 | 82.34 | 2,981 |
| Feb 12, 2025 | 82.40 | 82.90 | 81.70 | 82.65 | 81.16 | 1,030 |
| Feb 11, 2025 | 82.60 | 82.80 | 81.90 | 82.10 | 80.62 | 622 |
| Feb 10, 2025 | 80.60 | 83.25 | 79.20 | 82.95 | 81.46 | 2,942 |
| Feb 7, 2025 | 80.20 | 82.40 | 80.00 | 80.85 | 79.39 | 2,958 |
| Feb 6, 2025 | 75.70 | 80.10 | 75.70 | 79.30 | 77.87 | 4,516 |
| Feb 5, 2025 | 74.15 | 75.50 | 73.75 | 75.10 | 73.75 | 1,930 |
| Feb 4, 2025 | 74.75 | 74.75 | 73.85 | 74.30 | 72.96 | 941 |
| Feb 3, 2025 | 74.45 | 75.10 | 73.15 | 74.60 | 73.26 | 1,626 |
| Jan 31, 2025 | 75.20 | 76.10 | 74.40 | 75.20 | 73.85 | 580 |
| Jan 30, 2025 | 72.50 | 75.25 | 72.50 | 75.10 | 73.75 | 986 |
| Jan 29, 2025 | 72.90 | 73.10 | 72.35 | 72.60 | 71.29 | 226 |
| Jan 28, 2025 | 72.75 | 73.45 | 72.05 | 72.85 | 71.54 | 844 |
| Jan 27, 2025 | 73.70 | 73.70 | 71.75 | 72.70 | 71.39 | 362 |
| Jan 24, 2025 | 74.00 | 75.40 | 73.70 | 73.70 | 72.37 | 536 |
| Jan 23, 2025 | 73.55 | 74.60 | 72.70 | 73.95 | 72.62 | 924 |
| Jan 22, 2025 | 75.25 | 75.30 | 73.45 | 73.55 | 72.22 | 584 |
| Jan 21, 2025 | 75.85 | 75.85 | 74.75 | 75.10 | 73.75 | 669 |
| Jan 20, 2025 | 74.25 | 76.35 | 74.25 | 76.00 | 74.63 | 971 |
| Jan 17, 2025 | 73.35 | 75.30 | 73.35 | 73.90 | 72.57 | 601 |
| Jan 16, 2025 | 73.15 | 73.95 | 71.85 | 73.00 | 71.68 | 902 |
| Jan 15, 2025 | 71.25 | 73.65 | 71.25 | 73.00 | 71.68 | 538 |
| Jan 14, 2025 | 71.25 | 71.90 | 70.95 | 71.15 | 69.87 | 1,570 |
| Jan 13, 2025 | 70.40 | 71.85 | 70.05 | 71.00 | 69.72 | 1,196 |
| Jan 10, 2025 | 73.35 | 73.70 | 70.45 | 71.10 | 69.82 | 630 |
| Jan 9, 2025 | 73.40 | 74.65 | 73.35 | 73.55 | 72.22 | 560 |
| Jan 8, 2025 | 74.85 | 74.85 | 73.30 | 73.45 | 72.13 | 565 |
| Jan 7, 2025 | 76.25 | 76.85 | 74.85 | 74.90 | 73.55 | 1,241 |
| Jan 6, 2025 | 75.60 | 77.35 | 74.95 | 76.00 | 74.63 | 2,069 |
| Jan 3, 2025 | 75.40 | 76.65 | 74.35 | 75.75 | 74.39 | 1,649 |
| Jan 2, 2025 | 76.35 | 77.50 | 75.20 | 75.40 | 74.04 | 228 |
| Dec 30, 2024 | 76.15 | 76.75 | 75.95 | 76.45 | 75.07 | 1,740 |
| Dec 27, 2024 | 76.20 | 77.25 | 76.20 | 76.40 | 75.02 | 690 |
| Dec 23, 2024 | 77.95 | 77.95 | 75.70 | 77.60 | 76.20 | 1,541 |
| Dec 20, 2024 | 79.20 | 79.20 | 77.10 | 78.25 | 76.84 | 462 |
| Dec 19, 2024 | 78.20 | 80.80 | 78.20 | 79.40 | 77.97 | 904 |
| Dec 18, 2024 | 78.15 | 79.15 | 78.15 | 78.20 | 76.79 | 1,012 |
| Dec 17, 2024 | 79.60 | 79.60 | 78.05 | 78.20 | 76.79 | 2,050 |
| Dec 16, 2024 | 80.90 | 81.80 | 79.05 | 79.70 | 78.26 | 2,197 |
| Dec 13, 2024 | 83.60 | 83.75 | 80.95 | 81.00 | 79.54 | 1,503 |
| Dec 12, 2024 | 84.60 | 85.90 | 82.80 | 83.45 | 81.95 | 1,600 |
| Dec 11, 2024 | 83.85 | 85.05 | 83.55 | 84.65 | 83.12 | 796 |
| Dec 10, 2024 | 83.35 | 84.95 | 83.10 | 83.75 | 82.24 | 734 |
| Dec 9, 2024 | 83.85 | 85.15 | 82.90 | 83.20 | 81.70 | 5,303 |
| Dec 6, 2024 | 83.70 | 84.70 | 83.20 | 83.80 | 82.29 | 2,579 |
| Dec 5, 2024 | 77.05 | 87.65 | 77.05 | 83.60 | 82.09 | 10,635 |
| Dec 4, 2024 | 75.70 | 76.80 | 75.65 | 76.40 | 75.02 | 780 |
| Dec 3, 2024 | 75.05 | 75.90 | 74.85 | 75.50 | 74.14 | 2,660 |
| Dec 2, 2024 | 74.40 | 75.60 | 74.35 | 75.15 | 73.80 | 1,458 |
| Nov 29, 2024 | 74.75 | 75.40 | 74.30 | 74.45 | 73.11 | 139 |
| Nov 28, 2024 | 75.25 | 75.65 | 74.60 | 74.65 | 73.30 | 1,104 |
| Nov 27, 2024 | 76.45 | 76.60 | 75.05 | 75.10 | 73.75 | 356 |
| Nov 26, 2024 | 75.70 | 76.95 | 74.70 | 76.40 | 75.02 | 646 |
| Nov 25, 2024 | 77.15 | 77.35 | 75.85 | 75.85 | 74.48 | 518 |
| Nov 22, 2024 | 77.15 | 77.85 | 76.75 | 76.95 | 75.56 | 1,316 |
| Nov 21, 2024 | 80.20 | 80.65 | 76.70 | 77.55 | 76.15 | 850 |
| Nov 20, 2024 | 79.45 | 80.30 | 79.05 | 80.05 | 78.61 | 758 |
| Nov 19, 2024 | 79.85 | 80.35 | 78.45 | 79.25 | 77.82 | 1,186 |
| Nov 18, 2024 | 78.10 | 80.00 | 78.10 | 79.90 | 78.46 | 2,513 |
| Nov 15, 2024 | 76.80 | 78.70 | 76.80 | 78.15 | 76.74 | 1,147 |
| Nov 14, 2024 | 77.40 | 78.45 | 76.70 | 76.90 | 75.51 | 1,366 |
| Nov 13, 2024 | 75.80 | 79.35 | 74.85 | 77.35 | 75.96 | 4,434 |
| Nov 12, 2024 | 81.25 | 81.25 | 75.50 | 75.85 | 74.48 | 3,053 |
| Nov 11, 2024 | 81.90 | 83.55 | 81.30 | 81.55 | 80.08 | 2,802 |
| Nov 8, 2024 | 82.00 | 83.95 | 81.10 | 81.70 | 80.23 | 4,540 |
| Nov 7, 2024 | 77.25 | 82.55 | 77.25 | 82.00 | 80.52 | 8,246 |
| Nov 6, 2024 | 80.50 | 80.85 | 77.30 | 77.35 | 75.96 | 3,762 |
| Nov 5, 2024 | 76.05 | 82.50 | 76.05 | 80.40 | 78.95 | 12,264 |
| Nov 4, 2024 | 72.15 | 76.50 | 72.05 | 75.05 | 73.70 | 8,231 |
| Nov 1, 2024 | 71.60 | 72.90 | 71.50 | 71.95 | 70.65 | 1,166 |
| Oct 31, 2024 | 71.70 | 72.70 | 71.45 | 72.00 | 70.70 | 3,280 |
| Oct 30, 2024 | 71.70 | 72.00 | 71.10 | 71.75 | 70.46 | 1,831 |
| Oct 29, 2024 | 71.35 | 71.95 | 70.95 | 71.60 | 70.31 | 2,398 |
| Oct 28, 2024 | 70.80 | 71.90 | 70.45 | 71.35 | 70.06 | 6,740 |
| Oct 25, 2024 | 69.65 | 70.45 | 69.20 | 69.90 | 68.64 | 991 |
| Oct 24, 2024 | 68.80 | 70.15 | 68.80 | 69.60 | 68.35 | 3,294 |
| Oct 23, 2024 | 69.25 | 69.40 | 68.05 | 68.65 | 67.41 | 688 |
| Oct 22, 2024 | 68.40 | 69.30 | 68.10 | 69.10 | 67.85 | 3,528 |
| Oct 21, 2024 | 68.50 | 69.40 | 68.10 | 68.25 | 67.02 | 2,362 |
| Oct 18, 2024 | 67.30 | 68.80 | 67.10 | 67.45 | 66.23 | 3,161 |
| Oct 17, 2024 | 65.85 | 67.10 | 64.20 | 67.10 | 65.89 | 4,449 |
| Oct 16, 2024 | 62.70 | 65.45 | 62.65 | 65.30 | 64.12 | 2,692 |
| Oct 15, 2024 | 63.15 | 63.15 | 62.25 | 62.60 | 61.47 | 330 |
| Oct 14, 2024 | 64.10 | 64.15 | 62.55 | 63.35 | 62.21 | 1,511 |
| Oct 11, 2024 | 64.15 | 64.45 | 63.80 | 63.90 | 62.75 | 1,030 |
| Oct 10, 2024 | 63.00 | 64.15 | 63.00 | 64.05 | 62.90 | 880 |
| Oct 9, 2024 | 63.30 | 64.00 | 63.20 | 63.65 | 62.50 | 1,198 |
| Oct 8, 2024 | 64.25 | 64.25 | 62.80 | 63.35 | 62.21 | 1,606 |
| Oct 7, 2024 | 65.50 | 65.50 | 63.80 | 64.40 | 63.24 | 1,019 |
| Oct 4, 2024 | 64.75 | 65.80 | 64.75 | 65.50 | 64.32 | 1,667 |
| Oct 3, 2024 | 65.35 | 65.60 | 64.55 | 64.75 | 63.58 | 161 |
| Oct 2, 2024 | 65.65 | 66.35 | 65.45 | 65.45 | 64.27 | 1,110 |
| Oct 1, 2024 | 66.05 | 67.05 | 65.30 | 65.70 | 64.52 | 2,193 |
| Sep 30, 2024 | 65.05 | 66.30 | 65.00 | 66.00 | 64.81 | 2,305 |
| Sep 27, 2024 | 65.85 | 66.55 | 65.00 | 65.10 | 63.93 | 2,350 |
| Sep 26, 2024 | 63.10 | 66.10 | 63.10 | 65.80 | 64.61 | 2,036 |
| Sep 25, 2024 | 62.10 | 63.00 | 60.80 | 62.70 | 61.57 | 4,339 |
| Sep 24, 2024 | 62.90 | 63.25 | 60.70 | 62.20 | 61.08 | 2,912 |
| Sep 23, 2024 | 70.05 | 71.15 | 62.85 | 63.20 | 62.06 | 6,286 |
| Sep 20, 2024 | 72.05 | 72.10 | 69.80 | 70.00 | 68.74 | 465 |
| Sep 19, 2024 | 70.40 | 72.80 | 70.40 | 72.10 | 70.80 | 7,904 |
| Sep 18, 2024 | 68.90 | 70.40 | 68.85 | 69.95 | 68.69 | 1,721 |
| Sep 17, 2024 | 67.80 | 69.70 | 67.80 | 68.80 | 67.56 | 630 |
| Sep 16, 2024 | 67.25 | 67.80 | 66.75 | 67.70 | 66.48 | 750 |
| Sep 13, 2024 | 66.65 | 67.70 | 66.60 | 67.30 | 66.09 | 1,424 |
| Sep 12, 2024 | 66.15 | 67.60 | 66.10 | 66.60 | 65.40 | 624 |
| Sep 11, 2024 | 65.60 | 67.10 | 65.50 | 66.00 | 64.81 | 227 |
| Sep 10, 2024 | 65.80 | 66.25 | 65.20 | 65.55 | 64.37 | 326 |
| Sep 9, 2024 | 67.50 | 67.80 | 64.95 | 65.85 | 64.66 | 2,518 |
| Sep 6, 2024 | 67.70 | 67.70 | 66.50 | 66.90 | 65.69 | 2,510 |
| Sep 5, 2024 | 66.15 | 67.75 | 65.80 | 67.70 | 66.48 | 2,954 |
| Sep 4, 2024 | 66.00 | 66.80 | 65.70 | 66.05 | 64.86 | 3,850 |
| Sep 3, 2024 | 68.25 | 68.30 | 66.00 | 66.30 | 65.11 | 672 |
| Sep 2, 2024 | 68.10 | 68.65 | 67.00 | 68.25 | 67.02 | 852 |
| Aug 30, 2024 | 67.65 | 68.90 | 67.65 | 67.85 | 66.63 | 70 |
| Aug 29, 2024 | 67.20 | 68.15 | 66.85 | 67.80 | 66.58 | 966 |
| Aug 28, 2024 | 68.45 | 68.60 | 66.90 | 67.15 | 65.94 | 626 |
| Aug 27, 2024 | 68.30 | 68.70 | 67.85 | 68.65 | 67.41 | 1,238 |
| Aug 26, 2024 | 67.90 | 69.35 | 67.75 | 68.10 | 66.87 | 1,952 |
| Aug 23, 2024 | 66.75 | 68.00 | 66.70 | 67.95 | 66.73 | 648 |
| Aug 22, 2024 | 67.20 | 67.20 | 66.35 | 66.55 | 65.35 | 640 |
| Aug 21, 2024 | 65.90 | 67.30 | 65.85 | 66.95 | 65.74 | 1,021 |
| Aug 20, 2024 | 66.10 | 66.50 | 65.50 | 65.75 | 64.57 | 1,537 |
| Aug 19, 2024 | 65.25 | 66.50 | 65.20 | 66.20 | 65.01 | 581 |
| Aug 16, 2024 | 65.45 | 65.95 | 65.10 | 65.15 | 63.98 | 915 |
| Aug 15, 2024 | 64.55 | 66.00 | 64.05 | 65.30 | 64.12 | 775 |
| Aug 14, 2024 | 63.75 | 64.70 | 63.55 | 64.35 | 63.19 | 135 |
| Aug 13, 2024 | 64.30 | 64.55 | 63.25 | 63.75 | 62.60 | 840 |
| Aug 12, 2024 | 64.55 | 64.70 | 63.80 | 64.20 | 63.04 | 3,070 |
| Aug 9, 2024 | 63.25 | 64.50 | 63.05 | 63.80 | 62.65 | 1,160 |
| Aug 8, 2024 | 62.75 | 63.35 | 61.50 | 63.30 | 62.16 | 2,062 |
| Aug 7, 2024 | 63.05 | 63.25 | 61.85 | 62.65 | 61.52 | 5,193 |
| Aug 6, 2024 | 63.00 | 63.45 | 60.90 | 62.85 | 61.72 | 5,372 |
| Aug 5, 2024 | 68.60 | 68.60 | 60.40 | 61.85 | 60.74 | 13,821 |
| Aug 2, 2024 | 70.95 | 71.30 | 69.00 | 69.35 | 68.10 | 848 |
| Aug 1, 2024 | 71.85 | 72.30 | 71.15 | 71.45 | 70.16 | 888 |
| Jul 31, 2024 | 70.60 | 72.50 | 70.35 | 72.00 | 70.70 | 1,032 |
| Jul 30, 2024 | 71.05 | 71.30 | 69.70 | 70.15 | 68.89 | 2,044 |
| Jul 29, 2024 | 71.75 | 72.10 | 71.20 | 71.75 | 70.46 | 210 |
| Jul 26, 2024 | 71.25 | 72.05 | 70.65 | 71.15 | 69.87 | 3,752 |
| Jul 25, 2024 | 70.35 | 71.55 | 69.80 | 71.35 | 70.06 | 1,676 |
| Jul 24, 2024 | 70.25 | 71.70 | 70.15 | 70.70 | 69.43 | 930 |
| Jul 23, 2024 | 71.75 | 72.00 | 69.20 | 70.40 | 69.13 | 2,880 |
| Jul 22, 2024 | 74.45 | 74.60 | 71.80 | 71.95 | 70.65 | 4,401 |
| Jul 19, 2024 | 75.10 | 75.10 | 73.35 | 74.30 | 72.96 | 240 |
| Jul 18, 2024 | 75.50 | 76.00 | 75.00 | 75.10 | 73.75 | 360 |
| Jul 17, 2024 | 76.55 | 76.90 | 75.40 | 75.50 | 74.14 | 440 |
| Jul 16, 2024 | 77.80 | 77.80 | 74.75 | 76.60 | 75.22 | 2,788 |
| Jul 15, 2024 | 79.30 | 79.40 | 77.55 | 77.95 | 76.55 | 2,274 |
| Jul 12, 2024 | 78.95 | 79.85 | 78.30 | 78.85 | 77.43 | 430 |
| Jul 11, 2024 | 79.35 | 79.80 | 78.60 | 78.85 | 77.43 | 528 |
| Jul 10, 2024 | 77.45 | 79.60 | 77.45 | 79.35 | 77.92 | 2,084 |
| Jul 9, 2024 | 78.35 | 79.15 | 77.80 | 78.00 | 76.59 | 2,000 |
| Jul 8, 2024 | 77.85 | 79.00 | 77.65 | 78.40 | 76.99 | 1,800 |
| Jul 5, 2024 | 77.45 | 78.95 | 77.40 | 78.65 | 77.23 | 3,169 |
| Jul 4, 2024 | 77.45 | 78.25 | 76.80 | 77.50 | 76.10 | 2,340 |
| Jul 3, 2024 | 76.05 | 78.15 | 76.00 | 77.65 | 76.25 | 1,422 |
| Jul 2, 2024 | 76.90 | 77.05 | 75.35 | 75.90 | 74.53 | 1,363 |
| Jul 1, 2024 | 73.50 | 77.70 | 73.45 | 77.10 | 75.71 | 2,456 |
| Jun 28, 2024 | 73.45 | 73.95 | 72.85 | 73.20 | 71.88 | 400 |
| Jun 27, 2024 | 74.30 | 74.40 | 73.10 | 73.35 | 72.03 | 505 |
| Jun 26, 2024 | 76.90 | 76.90 | 74.25 | 74.25 | 72.91 | 1,825 |
| Jun 25, 2024 | 75.70 | 76.60 | 75.65 | 76.40 | 75.02 | 1,074 |
| Jun 24, 2024 | 74.60 | 76.90 | 73.45 | 75.55 | 74.19 | 5,163 |
| Jun 21, 2024 | 76.35 | 76.40 | 74.30 | 74.75 | 73.40 | 2,999 |
| Jun 20, 2024 | 72.85 | 78.15 | 72.55 | 76.10 | 74.73 | 3,553 |
| Jun 19, 2024 | 72.50 | 72.80 | 71.65 | 72.55 | 71.24 | 254 |
| Jun 18, 2024 | 72.10 | 72.90 | 71.60 | 72.30 | 71.00 | 404 |
| Jun 17, 2024 | 71.10 | 72.20 | 70.80 | 71.90 | 70.60 | 2,842 |
| Jun 14, 2024 | 71.50 | 71.60 | 70.00 | 70.65 | 69.38 | 1,056 |
| Jun 13, 2024 | 72.45 | 72.80 | 71.05 | 71.40 | 70.11 | 360 |
| Jun 12, 2024 | 72.35 | 73.20 | 72.20 | 72.40 | 71.10 | 414 |
| Jun 11, 2024 | 73.85 | 73.85 | 71.45 | 72.15 | 70.85 | 358 |
| Jun 10, 2024 | 72.50 | 73.85 | 72.00 | 73.85 | 72.52 | 1,020 |
| Jun 7, 2024 | 74.20 | 74.40 | 72.20 | 72.55 | 71.24 | 1,622 |
| Jun 6, 2024 | 73.90 | 74.70 | 73.40 | 74.20 | 72.86 | 1,262 |
| Jun 5, 2024 | 74.50 | 74.55 | 72.60 | 73.85 | 72.52 | 1,064 |
| Jun 4, 2024 | 76.05 | 76.10 | 73.95 | 74.55 | 73.21 | 701 |
| Jun 3, 2024 | 77.70 | 78.20 | 75.70 | 76.05 | 74.68 | 1,754 |
| May 31, 2024 | 77.20 | 78.80 | 76.90 | 77.60 | 76.20 | 2,124 |
| May 30, 2024 | 75.40 | 77.45 | 74.90 | 77.25 | 75.86 | 2,253 |
Related Tickers
ALGRO.PA Grolleau Société Anonyme
3.3800
-0.59%
GRAVITA.BO Gravita India Limited
1,828.00
-2.63%
CTH1V.HE Componenta Corporation
4.0600
-1.22%
BEKB.VI NV Bekaert SA
35.85
+0.28%
TEMBO.NS Tembo Global Industries Limited
460.60
0.00%
ROLEXRINGS.BO Rolex Rings Limited
1,602.50
+1.51%
ROLEXRINGS.NS Rolex Rings Limited
1,602.90
+1.53%
BEKB.BR NV Bekaert SA
35.70
+0.28%
TPCS TechPrecision Corporation
3.7800
-2.58%
PRLB Proto Labs, Inc.
36.98
-1.68%