Paris - Delayed Quote EUR
Nexans S.A. (NEX.PA)
85.20
-2.30
(-2.63%)
At close: April 22 at 5:35:08 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 87.20 | 87.20 | 84.30 | 85.20 | 85.20 | 98,374 |
| Apr 17, 2025 | 89.20 | 89.45 | 85.30 | 87.50 | 87.50 | 188,749 |
| Apr 16, 2025 | 89.75 | 89.75 | 88.15 | 88.95 | 88.95 | 184,709 |
| Apr 15, 2025 | 89.00 | 91.25 | 88.55 | 90.65 | 90.65 | 125,162 |
| Apr 14, 2025 | 87.85 | 89.25 | 87.05 | 88.95 | 88.95 | 153,400 |
| Apr 11, 2025 | 84.25 | 85.70 | 82.45 | 84.50 | 84.50 | 130,882 |
| Apr 10, 2025 | 92.40 | 92.75 | 83.10 | 83.10 | 83.10 | 248,563 |
| Apr 9, 2025 | 79.40 | 82.65 | 79.25 | 80.15 | 80.15 | 138,138 |
| Apr 8, 2025 | 83.00 | 84.45 | 81.45 | 82.45 | 82.45 | 143,709 |
| Apr 7, 2025 | 75.95 | 84.00 | 74.40 | 80.45 | 80.45 | 253,925 |
| Apr 4, 2025 | 89.50 | 89.60 | 80.35 | 82.00 | 82.00 | 219,396 |
| Apr 3, 2025 | 90.00 | 91.65 | 89.20 | 90.25 | 90.25 | 219,172 |
| Apr 2, 2025 | 91.50 | 92.50 | 89.90 | 92.50 | 92.50 | 124,906 |
| Apr 1, 2025 | 90.80 | 92.05 | 89.90 | 92.05 | 92.05 | 105,499 |
| Mar 31, 2025 | 92.00 | 92.00 | 89.85 | 90.40 | 90.40 | 151,246 |
| Mar 28, 2025 | 94.00 | 94.40 | 92.60 | 93.35 | 93.35 | 111,258 |
| Mar 27, 2025 | 95.90 | 96.20 | 94.10 | 94.50 | 94.50 | 118,411 |
| Mar 26, 2025 | 101.10 | 101.20 | 96.75 | 96.80 | 96.80 | 220,127 |
| Mar 25, 2025 | 97.75 | 100.40 | 97.05 | 99.85 | 99.85 | 206,578 |
| Mar 24, 2025 | 99.40 | 99.65 | 96.40 | 96.65 | 96.65 | 119,278 |
| Mar 21, 2025 | 98.10 | 98.70 | 97.10 | 97.80 | 97.80 | 158,222 |
| Mar 20, 2025 | 101.00 | 101.00 | 97.80 | 99.00 | 99.00 | 107,204 |
| Mar 19, 2025 | 99.35 | 102.00 | 98.45 | 101.50 | 101.50 | 159,912 |
| Mar 18, 2025 | 97.65 | 102.00 | 97.50 | 100.00 | 100.00 | 195,367 |
| Mar 17, 2025 | 97.60 | 98.80 | 97.05 | 97.65 | 97.65 | 133,597 |
| Mar 14, 2025 | 92.00 | 97.40 | 91.80 | 97.30 | 97.30 | 170,981 |
| Mar 13, 2025 | 92.60 | 94.70 | 91.60 | 92.70 | 92.70 | 119,412 |
| Mar 12, 2025 | 93.45 | 94.70 | 92.45 | 93.70 | 93.70 | 112,000 |
| Mar 11, 2025 | 93.00 | 94.50 | 91.95 | 92.90 | 92.90 | 150,937 |
| Mar 10, 2025 | 95.45 | 95.70 | 92.55 | 92.75 | 92.75 | 137,011 |
| Mar 7, 2025 | 94.95 | 96.65 | 93.90 | 95.20 | 95.20 | 145,667 |
| Mar 6, 2025 | 102.20 | 103.70 | 93.25 | 94.75 | 94.75 | 369,484 |
| Mar 5, 2025 | 95.10 | 101.70 | 95.10 | 101.10 | 101.10 | 283,846 |
| Mar 4, 2025 | 97.75 | 98.20 | 93.50 | 93.60 | 93.60 | 139,981 |
| Mar 3, 2025 | 100.30 | 100.50 | 98.00 | 98.30 | 98.30 | 139,355 |
| Feb 28, 2025 | 100.50 | 100.90 | 99.35 | 100.00 | 100.00 | 242,960 |
| Feb 27, 2025 | 104.50 | 104.60 | 99.15 | 101.20 | 101.20 | 212,636 |
| Feb 26, 2025 | 105.30 | 106.30 | 104.20 | 104.90 | 104.90 | 147,542 |
| Feb 25, 2025 | 103.20 | 105.90 | 103.10 | 104.50 | 104.50 | 153,917 |
| Feb 24, 2025 | 106.00 | 106.90 | 103.10 | 103.80 | 103.80 | 159,497 |
| Feb 21, 2025 | 107.10 | 107.90 | 106.30 | 106.30 | 106.30 | 236,422 |
| Feb 20, 2025 | 105.70 | 109.30 | 103.90 | 107.00 | 107.00 | 326,875 |
| Feb 19, 2025 | 104.10 | 106.20 | 95.75 | 105.70 | 105.70 | 522,666 |
| Feb 18, 2025 | 94.85 | 96.05 | 93.10 | 96.05 | 96.05 | 185,667 |
| Feb 17, 2025 | 94.85 | 95.45 | 94.30 | 94.80 | 94.80 | 212,253 |
| Feb 14, 2025 | 95.00 | 95.90 | 94.15 | 94.75 | 94.75 | 167,409 |
| Feb 13, 2025 | 93.75 | 95.10 | 92.90 | 95.10 | 95.10 | 127,406 |
| Feb 12, 2025 | 93.75 | 95.05 | 91.15 | 93.20 | 93.20 | 196,357 |
| Feb 11, 2025 | 92.20 | 94.40 | 92.10 | 93.75 | 93.75 | 145,515 |
| Feb 10, 2025 | 92.00 | 93.20 | 92.00 | 92.50 | 92.50 | 145,295 |
| Feb 7, 2025 | 92.75 | 93.70 | 91.90 | 92.25 | 92.25 | 112,086 |
| Feb 6, 2025 | 94.90 | 95.85 | 90.80 | 93.20 | 93.20 | 265,947 |
| Feb 5, 2025 | 92.25 | 92.50 | 88.45 | 89.10 | 89.10 | 262,926 |
| Feb 4, 2025 | 93.10 | 93.60 | 91.65 | 92.55 | 92.55 | 115,158 |
| Feb 3, 2025 | 91.75 | 92.90 | 90.80 | 92.90 | 92.90 | 117,975 |
| Jan 31, 2025 | 95.00 | 95.35 | 93.70 | 94.15 | 94.15 | 125,118 |
| Jan 30, 2025 | 95.20 | 97.10 | 94.65 | 94.95 | 94.95 | 95,898 |
| Jan 29, 2025 | 95.35 | 96.10 | 93.80 | 94.95 | 94.95 | 127,061 |
| Jan 28, 2025 | 94.85 | 96.65 | 93.70 | 93.75 | 93.75 | 135,159 |
| Jan 27, 2025 | 95.00 | 96.30 | 92.60 | 94.75 | 94.75 | 191,591 |
| Jan 24, 2025 | 97.95 | 99.25 | 96.70 | 96.70 | 96.70 | 115,884 |
| Jan 23, 2025 | 97.00 | 97.80 | 96.50 | 97.40 | 97.40 | 119,546 |
| Jan 22, 2025 | 97.00 | 99.50 | 96.35 | 97.35 | 97.35 | 200,831 |
| Jan 21, 2025 | 95.60 | 96.60 | 93.70 | 96.60 | 96.60 | 157,691 |
| Jan 20, 2025 | 96.15 | 97.00 | 95.35 | 96.85 | 96.85 | 104,267 |
| Jan 17, 2025 | 94.00 | 96.25 | 94.00 | 96.25 | 96.25 | 136,707 |
| Jan 16, 2025 | 94.90 | 95.65 | 93.45 | 93.90 | 93.90 | 109,286 |
| Jan 15, 2025 | 91.10 | 95.50 | 91.10 | 94.50 | 94.50 | 208,570 |
| Jan 14, 2025 | 94.00 | 94.50 | 90.60 | 90.80 | 90.80 | 179,631 |
| Jan 13, 2025 | 91.20 | 92.30 | 90.80 | 91.70 | 91.70 | 219,108 |
| Jan 10, 2025 | 100.60 | 101.20 | 91.90 | 92.10 | 92.10 | 352,152 |
| Jan 9, 2025 | 98.90 | 102.20 | 98.70 | 101.50 | 101.50 | 138,930 |
| Jan 8, 2025 | 103.40 | 104.10 | 98.10 | 98.80 | 98.80 | 237,468 |
| Jan 7, 2025 | 104.20 | 104.70 | 102.70 | 103.50 | 103.50 | 175,545 |
| Jan 6, 2025 | 103.70 | 105.50 | 102.20 | 103.90 | 103.90 | 183,327 |
| Jan 3, 2025 | 104.50 | 105.00 | 103.50 | 104.10 | 104.10 | 101,954 |
| Jan 2, 2025 | 104.10 | 105.00 | 103.60 | 104.30 | 104.30 | 203,882 |
| Dec 31, 2024 | 102.80 | 104.50 | 102.80 | 104.20 | 104.20 | 27,379 |
| Dec 30, 2024 | 104.80 | 104.80 | 102.90 | 103.10 | 103.10 | 106,231 |
| Dec 27, 2024 | 103.90 | 105.10 | 103.60 | 105.10 | 105.10 | 60,462 |
| Dec 24, 2024 | 104.20 | 104.50 | 103.40 | 103.50 | 103.50 | 20,336 |
| Dec 23, 2024 | 103.50 | 104.20 | 102.90 | 104.00 | 104.00 | 91,262 |
| Dec 20, 2024 | 103.80 | 104.50 | 102.20 | 104.00 | 104.00 | 253,312 |
| Dec 19, 2024 | 103.30 | 105.70 | 102.70 | 104.20 | 104.20 | 144,223 |
| Dec 18, 2024 | 104.90 | 106.90 | 104.80 | 105.90 | 105.90 | 122,576 |
| Dec 17, 2024 | 105.80 | 107.30 | 105.00 | 105.00 | 105.00 | 164,397 |
| Dec 16, 2024 | 105.90 | 106.60 | 105.20 | 105.90 | 105.90 | 172,293 |
| Dec 13, 2024 | 107.00 | 108.10 | 106.00 | 106.00 | 106.00 | 119,740 |
| Dec 12, 2024 | 110.60 | 111.30 | 106.80 | 106.80 | 106.80 | 146,036 |
| Dec 11, 2024 | 111.00 | 112.20 | 109.20 | 110.90 | 110.90 | 121,074 |
| Dec 10, 2024 | 109.90 | 111.90 | 109.90 | 111.30 | 111.30 | 157,632 |
| Dec 9, 2024 | 111.90 | 111.90 | 109.30 | 110.00 | 110.00 | 126,868 |
| Dec 6, 2024 | 109.20 | 111.50 | 109.00 | 111.50 | 111.50 | 183,145 |
| Dec 5, 2024 | 108.90 | 111.30 | 108.40 | 109.40 | 109.40 | 127,339 |
| Dec 4, 2024 | 106.40 | 109.70 | 106.40 | 109.10 | 109.10 | 191,099 |
| Dec 3, 2024 | 107.20 | 107.90 | 105.00 | 106.40 | 106.40 | 179,191 |
| Dec 2, 2024 | 106.10 | 107.90 | 105.50 | 106.50 | 106.50 | 148,596 |
| Nov 29, 2024 | 108.00 | 108.40 | 106.40 | 107.40 | 107.40 | 150,556 |
| Nov 28, 2024 | 107.40 | 109.20 | 106.90 | 108.00 | 108.00 | 142,050 |
| Nov 27, 2024 | 106.10 | 108.30 | 106.10 | 107.40 | 107.40 | 120,055 |
| Nov 26, 2024 | 105.60 | 108.80 | 104.50 | 107.20 | 107.20 | 188,183 |
| Nov 25, 2024 | 106.20 | 107.40 | 104.30 | 106.40 | 106.40 | 254,606 |
| Nov 22, 2024 | 103.40 | 106.80 | 102.90 | 105.70 | 105.70 | 267,260 |
| Nov 21, 2024 | 109.30 | 110.00 | 108.10 | 109.00 | 109.00 | 95,341 |
| Nov 20, 2024 | 111.50 | 112.30 | 109.30 | 110.00 | 110.00 | 121,503 |
| Nov 19, 2024 | 112.20 | 113.00 | 108.50 | 110.00 | 110.00 | 138,748 |
| Nov 18, 2024 | 111.30 | 112.60 | 110.50 | 112.30 | 112.30 | 116,485 |
| Nov 15, 2024 | 113.90 | 114.90 | 111.90 | 111.90 | 111.90 | 251,013 |
| Nov 14, 2024 | 119.90 | 120.20 | 116.20 | 117.20 | 117.20 | 152,473 |
| Nov 13, 2024 | 114.20 | 120.20 | 114.20 | 118.80 | 118.80 | 166,154 |
| Nov 12, 2024 | 119.00 | 119.10 | 113.70 | 114.00 | 114.00 | 248,146 |
| Nov 11, 2024 | 119.40 | 120.90 | 117.60 | 120.90 | 120.90 | 244,783 |
| Nov 8, 2024 | 122.00 | 122.30 | 118.30 | 119.00 | 119.00 | 181,804 |
| Nov 7, 2024 | 116.80 | 122.90 | 115.60 | 119.90 | 119.90 | 324,656 |
| Nov 6, 2024 | 132.00 | 132.30 | 125.40 | 125.70 | 125.70 | 150,610 |
| Nov 5, 2024 | 130.60 | 132.60 | 129.20 | 131.90 | 131.90 | 88,774 |
| Nov 4, 2024 | 130.00 | 131.50 | 128.70 | 130.60 | 130.60 | 84,450 |
| Nov 1, 2024 | 127.70 | 130.70 | 127.20 | 130.40 | 130.40 | 80,222 |
| Oct 31, 2024 | 127.40 | 130.80 | 126.60 | 127.50 | 127.50 | 167,078 |
| Oct 30, 2024 | 125.30 | 130.80 | 122.00 | 128.40 | 128.40 | 370,589 |
| Oct 29, 2024 | 143.00 | 147.00 | 138.60 | 138.60 | 138.60 | 221,272 |
| Oct 28, 2024 | 135.60 | 139.80 | 135.10 | 138.80 | 138.80 | 110,188 |
| Oct 25, 2024 | 134.50 | 137.00 | 133.80 | 135.70 | 135.70 | 100,735 |
| Oct 24, 2024 | 134.10 | 134.90 | 132.70 | 134.50 | 134.50 | 124,141 |
| Oct 23, 2024 | 133.70 | 135.50 | 133.20 | 134.10 | 134.10 | 102,509 |
| Oct 22, 2024 | 137.20 | 137.70 | 133.70 | 133.70 | 133.70 | 133,116 |
| Oct 21, 2024 | 137.50 | 138.00 | 136.50 | 137.30 | 137.30 | 130,372 |
| Oct 18, 2024 | 138.30 | 139.50 | 136.00 | 137.50 | 137.50 | 142,309 |
| Oct 17, 2024 | 136.00 | 139.90 | 136.00 | 138.70 | 138.70 | 112,252 |
| Oct 16, 2024 | 132.90 | 136.50 | 132.00 | 136.10 | 136.10 | 111,332 |
| Oct 15, 2024 | 133.50 | 135.80 | 132.10 | 133.10 | 133.10 | 104,898 |
| Oct 14, 2024 | 135.00 | 135.00 | 132.00 | 133.10 | 133.10 | 134,221 |
| Oct 11, 2024 | 128.80 | 135.00 | 128.80 | 135.00 | 135.00 | 85,333 |
| Oct 10, 2024 | 131.40 | 133.30 | 128.20 | 128.20 | 128.20 | 154,320 |
| Oct 9, 2024 | 128.60 | 131.20 | 128.30 | 131.20 | 131.20 | 72,502 |
| Oct 8, 2024 | 128.00 | 128.85 | 126.80 | 128.60 | 128.60 | 104,445 |
| Oct 7, 2024 | 128.60 | 129.20 | 127.00 | 127.90 | 127.90 | 105,628 |
| Oct 4, 2024 | 128.10 | 129.80 | 124.20 | 128.50 | 128.50 | 145,053 |
| Oct 3, 2024 | 131.00 | 131.40 | 128.20 | 128.20 | 128.20 | 87,191 |
| Oct 2, 2024 | 131.30 | 131.70 | 129.60 | 131.70 | 131.70 | 87,169 |
| Oct 1, 2024 | 131.90 | 133.50 | 130.30 | 131.30 | 131.30 | 122,116 |
| Sep 30, 2024 | 130.20 | 133.30 | 129.70 | 131.60 | 131.60 | 140,472 |
| Sep 27, 2024 | 130.60 | 133.00 | 129.20 | 131.60 | 131.60 | 99,830 |
| Sep 26, 2024 | 131.20 | 132.80 | 130.60 | 130.90 | 130.90 | 96,840 |
| Sep 25, 2024 | 127.20 | 130.40 | 126.60 | 130.00 | 130.00 | 95,200 |
| Sep 24, 2024 | 130.30 | 130.50 | 126.50 | 127.70 | 127.70 | 158,529 |
| Sep 23, 2024 | 131.90 | 132.00 | 129.40 | 130.50 | 130.50 | 234,114 |
| Sep 20, 2024 | 132.80 | 134.40 | 131.40 | 132.50 | 132.50 | 353,078 |
| Sep 19, 2024 | 129.10 | 132.80 | 128.30 | 132.80 | 132.80 | 165,593 |
| Sep 18, 2024 | 128.90 | 129.70 | 125.40 | 128.10 | 128.10 | 184,062 |
| Sep 17, 2024 | 122.60 | 128.90 | 122.30 | 128.90 | 128.90 | 181,128 |
| Sep 16, 2024 | 120.70 | 121.70 | 119.60 | 121.70 | 121.70 | 92,266 |
| Sep 13, 2024 | 119.90 | 120.60 | 119.00 | 120.60 | 120.60 | 48,557 |
| Sep 12, 2024 | 118.10 | 119.90 | 117.60 | 119.20 | 119.20 | 124,036 |
| Sep 11, 2024 | 117.50 | 118.80 | 116.00 | 116.70 | 116.70 | 147,274 |
| Sep 10, 2024 | 114.30 | 117.10 | 113.70 | 117.10 | 117.10 | 145,265 |
| Sep 9, 2024 | 115.80 | 115.90 | 112.70 | 114.50 | 114.50 | 137,449 |
| Sep 6, 2024 | 118.10 | 118.20 | 114.60 | 115.40 | 115.40 | 96,104 |
| Sep 5, 2024 | 122.80 | 122.80 | 117.80 | 118.50 | 118.50 | 244,753 |
| Sep 4, 2024 | 121.90 | 124.40 | 121.90 | 124.00 | 124.00 | 122,948 |
| Sep 3, 2024 | 117.80 | 127.40 | 117.80 | 123.50 | 123.50 | 197,340 |
| Sep 2, 2024 | 116.60 | 118.60 | 115.20 | 118.20 | 118.20 | 71,752 |
| Aug 30, 2024 | 115.60 | 117.50 | 114.10 | 116.70 | 116.70 | 221,355 |
| Aug 29, 2024 | 115.90 | 117.10 | 115.10 | 115.90 | 115.90 | 115,316 |
| Aug 28, 2024 | 116.50 | 117.70 | 115.70 | 116.20 | 116.20 | 112,220 |
| Aug 27, 2024 | 118.10 | 118.20 | 116.10 | 116.30 | 116.30 | 81,407 |
| Aug 26, 2024 | 121.30 | 121.50 | 116.80 | 118.20 | 118.20 | 83,559 |
| Aug 23, 2024 | 120.40 | 122.40 | 120.30 | 121.60 | 121.60 | 81,747 |
| Aug 22, 2024 | 120.30 | 120.80 | 119.40 | 120.40 | 120.40 | 117,610 |
| Aug 21, 2024 | 119.90 | 120.60 | 119.30 | 120.30 | 120.30 | 144,715 |
| Aug 20, 2024 | 117.90 | 120.40 | 117.90 | 119.90 | 119.90 | 109,171 |
| Aug 19, 2024 | 116.50 | 117.70 | 112.60 | 117.40 | 117.40 | 125,175 |
| Aug 16, 2024 | 122.70 | 123.70 | 119.70 | 120.10 | 120.10 | 161,378 |
| Aug 15, 2024 | 124.80 | 124.90 | 122.40 | 122.40 | 122.40 | 126,745 |
| Aug 14, 2024 | 122.70 | 124.70 | 121.40 | 124.70 | 124.70 | 161,318 |
| Aug 13, 2024 | 119.30 | 121.80 | 118.70 | 121.80 | 121.80 | 130,343 |
| Aug 12, 2024 | 119.30 | 120.10 | 118.60 | 119.20 | 119.20 | 109,398 |
| Aug 9, 2024 | 118.50 | 120.10 | 118.20 | 119.10 | 119.10 | 168,406 |
| Aug 8, 2024 | 116.40 | 118.80 | 115.20 | 117.80 | 117.80 | 158,209 |
| Aug 7, 2024 | 114.80 | 118.60 | 114.70 | 117.30 | 117.30 | 123,678 |
| Aug 6, 2024 | 111.80 | 113.70 | 110.50 | 113.70 | 113.70 | 178,182 |
| Aug 5, 2024 | 107.50 | 111.40 | 106.10 | 111.00 | 111.00 | 163,870 |
| Aug 2, 2024 | 114.40 | 115.30 | 111.70 | 112.60 | 112.60 | 133,781 |
| Aug 1, 2024 | 118.80 | 119.10 | 114.70 | 115.60 | 115.60 | 109,030 |
| Jul 31, 2024 | 120.20 | 120.80 | 118.90 | 119.60 | 119.60 | 142,856 |
| Jul 30, 2024 | 117.20 | 120.40 | 116.00 | 119.20 | 119.20 | 183,109 |
| Jul 29, 2024 | 116.50 | 118.00 | 116.10 | 117.30 | 117.30 | 145,412 |
| Jul 26, 2024 | 114.60 | 118.00 | 114.00 | 116.90 | 116.90 | 154,541 |
| Jul 25, 2024 | 111.50 | 114.60 | 109.40 | 114.60 | 114.60 | 312,125 |
| Jul 24, 2024 | 116.00 | 118.70 | 113.00 | 116.10 | 116.10 | 307,366 |
| Jul 23, 2024 | 105.80 | 107.50 | 104.40 | 107.20 | 107.20 | 147,002 |
| Jul 22, 2024 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | 85,744 |
| Jul 19, 2024 | 103.70 | 104.10 | 102.10 | 103.80 | 103.80 | 121,521 |
| Jul 18, 2024 | 104.70 | 105.10 | 101.50 | 103.70 | 103.70 | 122,791 |
| Jul 17, 2024 | 104.00 | 105.30 | 103.60 | 104.10 | 104.10 | 78,824 |
| Jul 16, 2024 | 104.80 | 105.90 | 103.20 | 105.60 | 105.60 | 103,372 |
| Jul 15, 2024 | 105.80 | 106.30 | 104.50 | 104.80 | 104.80 | 94,168 |
| Jul 12, 2024 | 104.80 | 106.50 | 104.00 | 106.20 | 106.20 | 73,786 |
| Jul 11, 2024 | 103.60 | 105.40 | 102.70 | 105.00 | 105.00 | 129,823 |
| Jul 10, 2024 | 101.60 | 104.60 | 101.60 | 104.10 | 104.10 | 83,627 |
| Jul 9, 2024 | 105.30 | 106.40 | 100.70 | 101.30 | 101.30 | 189,647 |
| Jul 8, 2024 | 108.60 | 111.00 | 104.60 | 105.00 | 105.00 | 143,540 |
| Jul 5, 2024 | 111.70 | 112.30 | 108.00 | 108.80 | 108.80 | 162,135 |
| Jul 4, 2024 | 110.70 | 111.90 | 110.40 | 111.20 | 111.20 | 112,774 |
| Jul 3, 2024 | 107.20 | 110.40 | 106.70 | 110.10 | 110.10 | 103,037 |
| Jul 2, 2024 | 104.30 | 106.80 | 103.80 | 106.80 | 106.80 | 103,240 |
| Jul 1, 2024 | 105.90 | 106.60 | 104.50 | 104.50 | 104.50 | 87,241 |
| Jun 28, 2024 | 108.20 | 108.20 | 102.60 | 102.90 | 102.90 | 167,262 |
| Jun 27, 2024 | 109.00 | 109.90 | 107.70 | 108.50 | 108.50 | 92,263 |
| Jun 26, 2024 | 111.30 | 111.30 | 108.10 | 108.50 | 108.50 | 126,055 |
| Jun 25, 2024 | 108.30 | 110.30 | 108.20 | 109.70 | 109.70 | 131,402 |
| Jun 24, 2024 | 106.60 | 109.00 | 105.80 | 108.30 | 108.30 | 93,853 |
| Jun 21, 2024 | 109.20 | 110.50 | 106.20 | 106.60 | 106.60 | 177,359 |
| Jun 20, 2024 | 105.80 | 108.70 | 105.80 | 108.50 | 108.50 | 112,351 |
| Jun 19, 2024 | 104.90 | 106.70 | 104.90 | 105.50 | 105.50 | 78,245 |
| Jun 18, 2024 | 103.60 | 104.60 | 102.80 | 104.40 | 104.40 | 96,540 |
| Jun 17, 2024 | 102.60 | 104.50 | 101.95 | 103.10 | 103.10 | 112,755 |
| Jun 14, 2024 | 106.30 | 106.60 | 101.10 | 102.00 | 102.00 | 181,307 |
| Jun 13, 2024 | 108.90 | 109.10 | 106.40 | 106.40 | 106.40 | 86,403 |
| Jun 12, 2024 | 107.90 | 110.60 | 107.80 | 109.00 | 109.00 | 107,034 |
| Jun 11, 2024 | 108.70 | 109.90 | 107.50 | 107.60 | 107.60 | 75,248 |
| Jun 10, 2024 | 106.90 | 108.70 | 105.70 | 108.20 | 108.20 | 89,212 |
| Jun 7, 2024 | 110.70 | 111.40 | 107.80 | 108.90 | 108.90 | 209,514 |
| Jun 6, 2024 | 110.00 | 110.90 | 109.60 | 110.90 | 110.90 | 94,619 |
| Jun 5, 2024 | 108.60 | 110.50 | 108.20 | 109.90 | 109.90 | 80,579 |
| Jun 4, 2024 | 110.70 | 110.70 | 108.40 | 108.40 | 108.40 | 63,275 |
| Jun 3, 2024 | 111.70 | 112.00 | 110.50 | 110.80 | 110.80 | 108,116 |
| May 31, 2024 | 110.90 | 111.60 | 109.60 | 111.10 | 111.10 | 127,598 |
| May 30, 2024 | 109.40 | 111.50 | 107.10 | 111.00 | 111.00 | 73,037 |
| May 29, 2024 | 111.30 | 111.60 | 108.70 | 110.50 | 110.50 | 98,946 |
| May 28, 2024 | 113.60 | 113.60 | 111.00 | 111.60 | 111.60 | 100,054 |
| May 27, 2024 | 113.30 | 114.60 | 113.00 | 113.50 | 113.50 | 41,399 |
| May 24, 2024 | 112.80 | 114.50 | 112.40 | 114.00 | 114.00 | 88,368 |
| May 23, 2024 | 108.70 | 114.00 | 108.70 | 114.00 | 114.00 | 96,026 |
| May 22, 2024 | 108.10 | 109.10 | 107.80 | 108.50 | 108.50 | 52,575 |
| May 21, 2024 | 2.3 Dividend | |||||
| May 21, 2024 | 108.40 | 108.60 | 106.70 | 108.10 | 108.10 | 60,554 |
| May 20, 2024 | 109.90 | 110.50 | 109.10 | 110.10 | 107.80 | 51,039 |
| May 17, 2024 | 110.70 | 110.90 | 108.10 | 109.50 | 107.21 | 90,643 |
| May 16, 2024 | 110.70 | 111.10 | 109.80 | 110.80 | 108.49 | 89,543 |
| May 15, 2024 | 109.20 | 111.80 | 109.00 | 110.40 | 108.09 | 105,924 |
| May 14, 2024 | 107.70 | 109.20 | 107.60 | 108.80 | 106.53 | 95,482 |
| May 13, 2024 | 108.60 | 109.80 | 106.60 | 107.10 | 104.86 | 97,696 |
| May 10, 2024 | 106.40 | 109.10 | 106.10 | 108.60 | 106.33 | 98,701 |
| May 9, 2024 | 104.10 | 106.30 | 104.00 | 106.20 | 103.98 | 98,948 |
| May 8, 2024 | 103.60 | 105.10 | 103.00 | 104.10 | 101.93 | 89,279 |
| May 7, 2024 | 103.40 | 104.10 | 102.90 | 103.90 | 101.73 | 84,046 |
| May 6, 2024 | 100.20 | 103.20 | 100.00 | 103.00 | 100.85 | 89,191 |
| May 3, 2024 | 100.50 | 101.80 | 98.25 | 99.90 | 97.81 | 105,732 |
| May 2, 2024 | 99.60 | 101.90 | 99.20 | 101.60 | 99.48 | 98,235 |
| Apr 30, 2024 | 101.00 | 102.20 | 100.40 | 100.40 | 98.30 | 116,289 |
| Apr 29, 2024 | 99.60 | 101.30 | 99.45 | 100.90 | 98.79 | 83,900 |
| Apr 26, 2024 | 97.25 | 99.20 | 96.50 | 99.20 | 97.13 | 74,100 |
| Apr 25, 2024 | 97.60 | 97.70 | 94.50 | 96.45 | 94.44 | 95,741 |
| Apr 24, 2024 | 99.50 | 99.80 | 97.55 | 98.00 | 95.95 | 99,754 |
| Apr 23, 2024 | 96.80 | 98.30 | 96.30 | 98.30 | 96.25 | 76,076 |
| Apr 22, 2024 | 97.75 | 98.50 | 96.70 | 96.70 | 94.68 | 121,573 |
Related Tickers
MRN.PA Mersen S.A.
17.76
+0.23%
PRY.MI Prysmian S.p.A.
42.65
-3.31%
AEU.HA Prysmian SpA
42.49
-5.45%
CENER.BR Cenergy Holdings SA
8.42
0.00%
002498.SZ Qingdao Hanhe Cable Co.,Ltd
3.3100
+0.30%
0MGC.IL NKT A/S
500.00
-0.19%
601877.SS Zhejiang Chint Electrics Co., Ltd.
22.34
+0.81%
CBE.SG Mersen SA
17.74
+0.23%
LR.PA Legrand SA
92.12
-1.64%
PERR.PA Gérard Perrier Industrie S.A.
76.80
-0.26%