106.60
-2.40
(-2.20%)
As of 12:23:56 PM GMT+1. Market Open.
Currency in NOK 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 13, 2025 | 108.20 | 108.20 | 104.95 | 106.60 | 106.60 | 315,997 |
Jan 10, 2025 | 108.60 | 112.45 | 108.25 | 109.00 | 109.00 | 909,697 |
Jan 9, 2025 | 106.00 | 107.05 | 104.80 | 107.00 | 107.00 | 507,497 |
Jan 8, 2025 | 105.60 | 107.35 | 103.65 | 104.50 | 104.50 | 606,859 |
Jan 7, 2025 | 109.00 | 109.60 | 106.40 | 106.75 | 106.75 | 588,648 |
Jan 6, 2025 | 104.80 | 108.90 | 104.75 | 107.90 | 107.90 | 747,810 |
Jan 3, 2025 | 103.80 | 103.80 | 100.50 | 103.70 | 103.70 | 575,440 |
Jan 2, 2025 | 100.75 | 103.35 | 100.75 | 102.95 | 102.95 | 651,724 |
Dec 30, 2024 | 102.00 | 102.00 | 100.05 | 100.45 | 100.45 | 388,212 |
Dec 27, 2024 | 99.14 | 102.30 | 99.14 | 101.85 | 101.85 | 460,036 |
Dec 23, 2024 | 97.92 | 100.25 | 97.74 | 99.22 | 99.22 | 689,214 |
Dec 20, 2024 | 98.88 | 100.00 | 96.52 | 97.56 | 97.56 | 1,650,683 |
Dec 19, 2024 | 101.00 | 101.45 | 98.46 | 99.40 | 99.40 | 958,608 |
Dec 18, 2024 | 102.40 | 105.00 | 102.40 | 104.70 | 104.70 | 660,055 |
Dec 17, 2024 | 101.95 | 104.90 | 101.80 | 102.35 | 102.35 | 740,674 |
Dec 16, 2024 | 98.78 | 102.10 | 98.70 | 101.40 | 101.40 | 1,221,825 |
Dec 13, 2024 | 103.00 | 103.05 | 97.10 | 99.70 | 99.70 | 1,514,122 |
Dec 12, 2024 | 104.70 | 106.05 | 103.05 | 103.90 | 103.90 | 556,032 |
Dec 11, 2024 | 103.00 | 104.50 | 103.00 | 104.00 | 104.00 | 318,470 |
Dec 10, 2024 | 102.00 | 104.95 | 102.00 | 104.10 | 104.10 | 568,118 |
Dec 9, 2024 | 101.50 | 102.75 | 101.45 | 102.15 | 102.15 | 596,103 |
Dec 6, 2024 | 101.00 | 102.40 | 100.05 | 101.50 | 101.50 | 316,080 |
Dec 5, 2024 | 101.35 | 103.20 | 100.55 | 100.85 | 100.85 | 653,497 |
Dec 4, 2024 | 99.98 | 101.80 | 99.50 | 101.00 | 101.00 | 553,493 |
Dec 3, 2024 | 98.96 | 102.10 | 98.60 | 98.92 | 98.92 | 603,109 |
Dec 2, 2024 | 98.00 | 98.82 | 96.54 | 97.96 | 97.96 | 1,208,405 |
Nov 29, 2024 | 99.00 | 99.78 | 98.80 | 98.94 | 98.94 | 330,308 |
Nov 28, 2024 | 98.80 | 100.40 | 98.80 | 99.50 | 99.50 | 331,357 |
Nov 27, 2024 | 100.00 | 100.35 | 98.56 | 98.80 | 98.80 | 395,084 |
Nov 26, 2024 | 98.00 | 100.75 | 97.18 | 99.80 | 99.80 | 653,420 |
Nov 25, 2024 | 97.06 | 99.76 | 96.98 | 97.50 | 97.50 | 857,174 |
Nov 22, 2024 | 94.50 | 96.44 | 93.84 | 96.00 | 96.00 | 906,716 |
Nov 21, 2024 | 93.90 | 94.56 | 92.00 | 92.66 | 92.66 | 1,194,498 |
Nov 20, 2024 | 95.80 | 97.22 | 93.74 | 93.90 | 93.90 | 850,907 |
Nov 19, 2024 | 96.00 | 96.92 | 93.90 | 94.80 | 94.80 | 690,225 |
Nov 18, 2024 | 98.04 | 98.48 | 95.10 | 95.76 | 95.76 | 616,991 |
Nov 15, 2024 | 100.00 | 100.20 | 98.54 | 98.94 | 98.94 | 434,350 |
Nov 14, 2024 | 98.06 | 101.70 | 98.02 | 100.50 | 100.50 | 466,265 |
Nov 13, 2024 | 100.15 | 100.80 | 97.92 | 98.26 | 98.26 | 570,903 |
Nov 12, 2024 | 98.92 | 102.15 | 98.70 | 100.65 | 100.65 | 439,521 |
Nov 11, 2024 | 102.00 | 102.55 | 98.78 | 99.70 | 99.70 | 507,250 |
Nov 8, 2024 | 103.80 | 104.85 | 100.25 | 100.50 | 100.50 | 533,598 |
Nov 7, 2024 | 104.00 | 105.80 | 103.55 | 103.80 | 103.80 | 321,156 |
Nov 6, 2024 | 104.30 | 106.25 | 103.75 | 104.45 | 104.45 | 815,862 |
Nov 5, 2024 | 106.70 | 107.30 | 103.75 | 104.10 | 104.10 | 599,510 |
Nov 4, 2024 | 109.35 | 110.30 | 107.35 | 107.35 | 107.35 | 353,431 |
Nov 1, 2024 | 108.00 | 109.65 | 107.30 | 108.25 | 108.25 | 584,645 |
Oct 31, 2024 | 111.10 | 111.75 | 108.00 | 108.70 | 108.70 | 750,436 |
Oct 30, 2024 | 111.50 | 113.40 | 109.60 | 111.50 | 111.50 | 1,356,000 |
Oct 29, 2024 | 109.65 | 112.90 | 109.00 | 111.80 | 111.80 | 1,145,578 |
Oct 28, 2024 | 105.40 | 109.75 | 101.60 | 109.15 | 109.15 | 2,006,977 |
Oct 25, 2024 | 104.00 | 106.20 | 103.55 | 105.35 | 105.35 | 1,081,230 |
Oct 24, 2024 | 95.88 | 104.40 | 95.24 | 102.60 | 102.60 | 1,583,056 |
Oct 23, 2024 | 99.20 | 101.65 | 98.00 | 100.70 | 100.70 | 1,331,257 |
Oct 22, 2024 | 98.18 | 99.62 | 96.94 | 99.00 | 99.00 | 591,830 |
Oct 21, 2024 | 98.60 | 99.90 | 96.80 | 97.70 | 97.70 | 459,304 |
Oct 18, 2024 | 99.50 | 100.80 | 98.38 | 98.54 | 98.54 | 630,953 |
Oct 17, 2024 | 96.90 | 99.94 | 96.32 | 98.46 | 98.46 | 943,964 |
Oct 16, 2024 | 95.00 | 95.76 | 93.10 | 94.98 | 94.98 | 1,175,110 |
Oct 15, 2024 | 96.72 | 97.56 | 94.18 | 96.42 | 96.42 | 1,135,036 |
Oct 14, 2024 | 97.00 | 98.28 | 96.24 | 97.22 | 97.22 | 664,917 |
Oct 11, 2024 | 99.30 | 99.30 | 96.30 | 96.62 | 96.62 | 877,807 |
Oct 10, 2024 | 99.50 | 99.72 | 98.46 | 99.32 | 99.32 | 549,438 |
Oct 9, 2024 | 97.48 | 99.60 | 97.20 | 99.60 | 99.60 | 776,255 |
Oct 8, 2024 | 96.20 | 98.50 | 96.08 | 97.00 | 97.00 | 717,388 |
Oct 7, 2024 | 98.54 | 99.98 | 97.00 | 98.12 | 98.12 | 879,508 |
Oct 4, 2024 | 97.20 | 99.70 | 96.68 | 98.92 | 98.92 | 1,495,324 |
Oct 3, 2024 | 99.18 | 99.40 | 96.60 | 97.64 | 97.64 | 1,469,723 |
Oct 2, 2024 | 100.20 | 101.80 | 97.82 | 99.20 | 99.20 | 1,512,138 |
Oct 1, 2024 | 106.70 | 106.85 | 99.80 | 99.90 | 99.90 | 2,228,175 |
Sep 30, 2024 | 107.00 | 107.95 | 103.85 | 106.65 | 106.65 | 1,331,606 |
Sep 27, 2024 | 108.90 | 109.80 | 103.80 | 105.90 | 105.90 | 3,971,410 |
Sep 26, 2024 | 128.00 | 128.90 | 104.00 | 107.05 | 107.05 | 7,397,762 |
Sep 25, 2024 | 141.30 | 143.35 | 138.45 | 141.20 | 141.20 | 515,759 |
Sep 24, 2024 | 142.60 | 145.45 | 141.30 | 141.30 | 141.30 | 801,114 |
Sep 23, 2024 | 142.95 | 142.95 | 139.40 | 141.15 | 141.15 | 424,401 |
Sep 20, 2024 | 141.50 | 143.50 | 137.35 | 141.85 | 141.85 | 1,073,169 |
Sep 19, 2024 | 136.00 | 139.40 | 134.25 | 138.95 | 138.95 | 636,388 |
Sep 18, 2024 | 133.85 | 134.60 | 132.10 | 132.90 | 132.90 | 302,182 |
Sep 17, 2024 | 131.50 | 136.00 | 131.15 | 134.20 | 134.20 | 549,357 |
Sep 16, 2024 | 129.55 | 131.80 | 128.85 | 131.00 | 131.00 | 200,514 |
Sep 13, 2024 | 131.55 | 132.50 | 130.00 | 131.10 | 131.10 | 242,245 |
Sep 12, 2024 | 133.95 | 134.80 | 130.60 | 131.55 | 131.55 | 398,832 |
Sep 11, 2024 | 131.30 | 133.15 | 129.35 | 129.60 | 129.60 | 441,326 |
Sep 10, 2024 | 130.35 | 133.50 | 128.35 | 129.55 | 129.55 | 873,862 |
Sep 9, 2024 | 124.50 | 128.20 | 122.75 | 127.05 | 127.05 | 253,238 |
Sep 6, 2024 | 127.60 | 128.35 | 125.00 | 125.50 | 125.50 | 417,636 |
Sep 5, 2024 | 127.30 | 129.80 | 125.50 | 128.80 | 128.80 | 436,360 |
Sep 4, 2024 | 129.00 | 131.65 | 127.30 | 130.40 | 130.40 | 488,965 |
Sep 3, 2024 | 138.85 | 139.95 | 131.60 | 132.10 | 132.10 | 375,639 |
Sep 2, 2024 | 140.90 | 140.90 | 137.90 | 139.70 | 139.70 | 311,877 |
Aug 30, 2024 | 140.50 | 143.80 | 140.50 | 143.40 | 143.40 | 355,085 |
Aug 29, 2024 | 136.90 | 143.25 | 134.45 | 142.15 | 142.15 | 377,032 |
Aug 28, 2024 | 135.10 | 138.65 | 135.10 | 138.05 | 138.05 | 444,760 |
Aug 27, 2024 | 139.45 | 139.45 | 133.85 | 135.10 | 135.10 | 356,890 |
Aug 26, 2024 | 139.80 | 140.80 | 139.20 | 139.50 | 139.50 | 169,615 |
Aug 23, 2024 | 139.90 | 140.60 | 138.35 | 140.60 | 140.60 | 205,856 |
Aug 22, 2024 | 139.90 | 140.70 | 138.90 | 139.90 | 139.90 | 160,352 |
Aug 21, 2024 | 139.95 | 139.95 | 137.70 | 139.60 | 139.60 | 232,658 |
Aug 20, 2024 | 137.00 | 139.80 | 137.00 | 139.00 | 139.00 | 196,921 |
Aug 19, 2024 | 141.75 | 141.75 | 136.70 | 137.30 | 137.30 | 339,158 |
Aug 16, 2024 | 142.20 | 142.90 | 138.70 | 140.40 | 140.40 | 432,975 |
Aug 15, 2024 | 138.45 | 141.50 | 137.70 | 141.50 | 141.50 | 453,388 |
Aug 14, 2024 | 139.00 | 139.95 | 137.20 | 138.00 | 138.00 | 352,114 |
Aug 13, 2024 | 137.00 | 138.70 | 135.95 | 138.05 | 138.05 | 589,252 |
Aug 12, 2024 | 137.90 | 138.10 | 136.00 | 137.05 | 137.05 | 389,546 |
Aug 9, 2024 | 141.40 | 141.60 | 134.60 | 137.40 | 137.40 | 889,144 |
Aug 8, 2024 | 140.00 | 141.60 | 135.25 | 139.00 | 139.00 | 1,542,925 |
Aug 7, 2024 | 127.90 | 132.60 | 125.60 | 130.40 | 130.40 | 704,583 |
Aug 6, 2024 | 130.75 | 133.00 | 125.20 | 126.85 | 126.85 | 573,368 |
Aug 5, 2024 | 119.00 | 129.20 | 114.55 | 127.40 | 127.40 | 1,810,923 |
Aug 2, 2024 | 136.50 | 136.70 | 128.00 | 128.05 | 128.05 | 1,568,392 |
Aug 1, 2024 | 143.55 | 144.15 | 137.90 | 141.15 | 141.15 | 1,082,437 |
Jul 31, 2024 | 135.65 | 137.40 | 134.30 | 135.00 | 135.00 | 422,091 |
Jul 30, 2024 | 134.80 | 135.80 | 133.45 | 133.45 | 133.45 | 351,665 |
Jul 29, 2024 | 131.00 | 134.75 | 129.75 | 134.00 | 134.00 | 639,283 |
Jul 26, 2024 | 135.60 | 136.85 | 130.20 | 130.85 | 130.85 | 1,021,530 |
Jul 25, 2024 | 140.00 | 140.00 | 135.10 | 135.10 | 135.10 | 877,612 |
Jul 24, 2024 | 146.00 | 148.30 | 143.60 | 143.60 | 143.60 | 334,377 |
Jul 23, 2024 | 151.20 | 151.85 | 143.65 | 145.05 | 145.05 | 620,044 |
Jul 22, 2024 | 146.20 | 149.85 | 146.00 | 148.65 | 148.65 | 326,736 |
Jul 19, 2024 | 149.00 | 149.00 | 145.85 | 146.05 | 146.05 | 283,591 |
Jul 18, 2024 | 148.40 | 151.95 | 146.90 | 149.80 | 149.80 | 476,284 |
Jul 17, 2024 | 156.95 | 156.95 | 149.10 | 150.00 | 150.00 | 691,345 |
Jul 16, 2024 | 155.00 | 157.90 | 154.95 | 156.50 | 156.50 | 306,086 |
Jul 15, 2024 | 157.25 | 158.55 | 154.30 | 154.30 | 154.30 | 388,663 |
Jul 12, 2024 | 154.45 | 157.30 | 153.30 | 156.35 | 156.35 | 390,907 |
Jul 11, 2024 | 155.00 | 156.00 | 151.10 | 154.45 | 154.45 | 355,400 |
Jul 10, 2024 | 153.00 | 156.70 | 149.65 | 154.85 | 154.85 | 379,134 |
Jul 9, 2024 | 154.00 | 155.00 | 152.30 | 152.30 | 152.30 | 320,338 |
Jul 8, 2024 | 151.50 | 155.00 | 150.60 | 152.90 | 152.90 | 497,547 |
Jul 5, 2024 | 147.00 | 151.30 | 146.00 | 150.00 | 150.00 | 623,559 |
Jul 4, 2024 | 145.10 | 146.00 | 143.70 | 145.00 | 145.00 | 336,560 |
Jul 3, 2024 | 142.20 | 144.35 | 142.05 | 143.50 | 143.50 | 312,048 |
Jul 2, 2024 | 141.25 | 142.10 | 139.15 | 140.45 | 140.45 | 187,227 |
Jul 1, 2024 | 142.95 | 143.25 | 139.75 | 141.25 | 141.25 | 459,130 |
Jun 28, 2024 | 139.20 | 142.60 | 138.75 | 142.60 | 142.60 | 436,597 |
Jun 27, 2024 | 139.90 | 141.70 | 138.40 | 139.75 | 139.75 | 415,154 |
Jun 26, 2024 | 136.80 | 137.50 | 134.25 | 135.95 | 135.95 | 343,367 |
Jun 25, 2024 | 139.00 | 139.05 | 134.80 | 136.10 | 136.10 | 334,448 |
Jun 24, 2024 | 137.10 | 140.00 | 135.85 | 139.90 | 139.90 | 306,734 |
Jun 21, 2024 | 137.30 | 138.60 | 136.05 | 137.95 | 137.95 | 1,180,140 |
Jun 20, 2024 | 141.75 | 142.50 | 137.10 | 138.00 | 138.00 | 518,198 |
Jun 19, 2024 | 143.50 | 145.60 | 141.60 | 141.75 | 141.75 | 271,438 |
Jun 18, 2024 | 144.50 | 145.55 | 141.95 | 143.20 | 143.20 | 368,924 |
Jun 17, 2024 | 144.40 | 147.50 | 144.00 | 144.50 | 144.50 | 331,489 |
Jun 14, 2024 | 148.00 | 149.20 | 144.00 | 144.35 | 144.35 | 397,977 |
Jun 13, 2024 | 148.00 | 149.80 | 146.50 | 148.00 | 148.00 | 602,893 |
Jun 12, 2024 | 141.85 | 148.80 | 141.50 | 147.05 | 147.05 | 644,638 |
Jun 11, 2024 | 143.70 | 145.00 | 140.30 | 141.50 | 141.50 | 464,913 |
Jun 10, 2024 | 141.80 | 142.45 | 138.05 | 142.45 | 142.45 | 405,188 |
Jun 7, 2024 | 137.00 | 142.95 | 135.10 | 142.95 | 142.95 | 482,275 |
Jun 6, 2024 | 134.40 | 138.85 | 134.40 | 137.50 | 137.50 | 1,542,715 |
Jun 5, 2024 | 131.30 | 134.50 | 129.50 | 133.60 | 133.60 | 357,777 |
Jun 4, 2024 | 134.00 | 136.00 | 130.95 | 131.80 | 131.80 | 341,788 |
Jun 3, 2024 | 134.80 | 137.40 | 133.55 | 134.35 | 134.35 | 296,380 |
May 31, 2024 | 129.15 | 135.80 | 129.15 | 134.50 | 134.50 | 1,098,906 |
May 30, 2024 | 130.30 | 132.15 | 128.55 | 130.50 | 130.50 | 276,725 |
May 29, 2024 | 133.05 | 133.20 | 129.70 | 131.10 | 131.10 | 273,609 |
May 28, 2024 | 132.15 | 132.85 | 130.10 | 132.05 | 132.05 | 362,034 |
May 27, 2024 | 135.00 | 135.00 | 131.40 | 131.80 | 131.80 | 253,310 |
May 24, 2024 | 136.70 | 136.85 | 134.35 | 135.00 | 135.00 | 281,732 |
May 23, 2024 | 138.25 | 139.40 | 135.45 | 136.05 | 136.05 | 328,232 |
May 22, 2024 | 135.00 | 137.15 | 133.20 | 137.15 | 137.15 | 533,972 |
May 21, 2024 | 132.85 | 134.90 | 132.00 | 133.95 | 133.95 | 469,110 |
May 16, 2024 | 134.10 | 135.45 | 132.95 | 132.95 | 132.95 | 684,548 |
May 15, 2024 | 132.60 | 134.75 | 131.50 | 133.00 | 133.00 | 339,076 |
May 14, 2024 | 131.50 | 133.40 | 130.30 | 132.50 | 132.50 | 404,844 |
May 13, 2024 | 133.90 | 134.90 | 130.25 | 131.40 | 131.40 | 350,264 |
May 10, 2024 | 132.95 | 134.70 | 130.10 | 134.35 | 134.35 | 459,104 |
May 8, 2024 | 129.50 | 132.00 | 128.20 | 132.00 | 132.00 | 588,558 |
May 7, 2024 | 126.70 | 130.25 | 126.40 | 129.40 | 129.40 | 570,255 |
May 6, 2024 | 128.00 | 128.30 | 124.55 | 126.65 | 126.65 | 505,208 |
May 3, 2024 | 125.00 | 129.80 | 124.05 | 128.65 | 128.65 | 846,963 |
May 2, 2024 | 121.35 | 129.90 | 120.20 | 123.00 | 123.00 | 1,273,174 |
Apr 30, 2024 | 123.80 | 124.80 | 121.95 | 123.50 | 123.50 | 607,285 |
Apr 29, 2024 | 121.20 | 123.25 | 120.70 | 122.65 | 122.65 | 916,719 |
Apr 26, 2024 | 121.05 | 121.05 | 114.25 | 116.40 | 116.40 | 971,224 |
Apr 25, 2024 | 118.00 | 123.55 | 116.70 | 119.85 | 119.85 | 1,525,882 |
Apr 24, 2024 | 115.00 | 121.70 | 111.10 | 121.00 | 121.00 | 5,457,870 |
Apr 23, 2024 | 86.20 | 89.54 | 85.66 | 88.74 | 88.74 | 534,040 |
Apr 22, 2024 | 88.00 | 89.12 | 85.80 | 86.72 | 86.72 | 432,049 |
Apr 19, 2024 | 90.90 | 91.14 | 88.72 | 88.90 | 88.90 | 324,116 |
Apr 18, 2024 | 90.06 | 91.22 | 89.08 | 90.90 | 90.90 | 443,993 |
Apr 17, 2024 | 88.14 | 91.52 | 88.14 | 91.20 | 91.20 | 444,108 |
Apr 16, 2024 | 90.00 | 90.68 | 88.26 | 90.24 | 90.24 | 362,260 |
Apr 15, 2024 | 94.40 | 94.56 | 90.48 | 91.50 | 91.50 | 749,772 |
Apr 12, 2024 | 93.22 | 94.84 | 92.72 | 94.24 | 94.24 | 755,587 |
Apr 11, 2024 | 90.30 | 91.22 | 88.56 | 89.74 | 89.74 | 630,888 |
Apr 10, 2024 | 90.90 | 94.20 | 90.56 | 91.22 | 91.22 | 1,199,642 |
Apr 9, 2024 | 87.00 | 91.26 | 85.46 | 90.80 | 90.80 | 1,219,705 |
Apr 8, 2024 | 83.00 | 86.00 | 82.30 | 86.00 | 86.00 | 3,214,950 |
Apr 5, 2024 | 78.30 | 78.90 | 76.96 | 77.44 | 77.44 | 856,508 |
Apr 4, 2024 | 79.80 | 79.80 | 78.30 | 78.46 | 78.46 | 889,657 |
Apr 3, 2024 | 78.58 | 80.70 | 77.76 | 79.44 | 79.44 | 1,354,171 |
Apr 2, 2024 | 85.00 | 86.26 | 82.54 | 82.58 | 82.58 | 539,810 |
Mar 27, 2024 | 83.94 | 85.90 | 83.36 | 85.80 | 85.80 | 197,585 |
Mar 26, 2024 | 84.68 | 85.04 | 83.20 | 83.48 | 83.48 | 487,928 |
Mar 25, 2024 | 85.32 | 85.72 | 84.40 | 85.28 | 85.28 | 323,711 |
Mar 22, 2024 | 86.44 | 86.44 | 85.24 | 85.58 | 85.58 | 354,629 |
Mar 21, 2024 | 85.98 | 87.80 | 85.70 | 86.44 | 86.44 | 672,646 |
Mar 20, 2024 | 82.42 | 84.28 | 82.26 | 83.28 | 83.28 | 335,954 |
Mar 19, 2024 | 84.04 | 84.50 | 82.18 | 82.32 | 82.32 | 581,568 |
Mar 18, 2024 | 85.00 | 86.26 | 84.28 | 84.80 | 84.80 | 391,167 |
Mar 15, 2024 | 87.70 | 88.12 | 84.74 | 84.88 | 84.88 | 672,321 |
Mar 14, 2024 | 88.14 | 90.42 | 87.80 | 88.00 | 88.00 | 521,022 |
Mar 13, 2024 | 87.80 | 89.44 | 86.60 | 88.00 | 88.00 | 411,189 |
Mar 12, 2024 | 84.00 | 87.18 | 83.64 | 87.18 | 87.18 | 794,901 |
Mar 11, 2024 | 85.02 | 85.48 | 83.00 | 83.54 | 83.54 | 905,065 |
Mar 8, 2024 | 86.98 | 87.88 | 85.70 | 86.14 | 86.14 | 632,992 |
Mar 7, 2024 | 87.72 | 87.90 | 86.04 | 86.80 | 86.80 | 839,801 |
Mar 6, 2024 | 88.50 | 89.02 | 87.54 | 87.72 | 87.72 | 507,270 |
Mar 5, 2024 | 91.12 | 91.60 | 87.58 | 88.56 | 88.56 | 1,020,347 |
Mar 4, 2024 | 93.28 | 94.26 | 91.50 | 91.94 | 91.94 | 399,251 |
Mar 1, 2024 | 92.46 | 93.20 | 91.10 | 92.80 | 92.80 | 524,915 |
Feb 29, 2024 | 89.00 | 91.58 | 88.38 | 90.60 | 90.60 | 619,890 |
Feb 28, 2024 | 91.78 | 91.78 | 88.00 | 88.90 | 88.90 | 992,426 |
Feb 27, 2024 | 92.00 | 93.08 | 91.68 | 92.16 | 92.16 | 371,213 |
Feb 26, 2024 | 92.00 | 93.42 | 91.80 | 93.00 | 93.00 | 396,518 |
Feb 23, 2024 | 93.90 | 94.36 | 91.54 | 91.80 | 91.80 | 464,941 |
Feb 22, 2024 | 94.98 | 96.98 | 93.16 | 93.26 | 93.26 | 610,178 |
Feb 21, 2024 | 93.90 | 94.58 | 90.10 | 90.44 | 90.44 | 734,718 |
Feb 20, 2024 | 98.00 | 98.00 | 93.76 | 93.86 | 93.86 | 374,058 |
Feb 19, 2024 | 97.48 | 98.78 | 96.44 | 98.20 | 98.20 | 259,709 |
Feb 16, 2024 | 99.06 | 99.70 | 97.00 | 97.48 | 97.48 | 431,167 |
Feb 15, 2024 | 97.20 | 99.60 | 96.40 | 98.52 | 98.52 | 476,788 |
Feb 14, 2024 | 98.90 | 99.82 | 96.82 | 97.00 | 97.00 | 708,529 |
Feb 13, 2024 | 96.88 | 98.44 | 95.70 | 98.18 | 98.18 | 826,213 |
Feb 12, 2024 | 98.10 | 99.08 | 95.40 | 96.88 | 96.88 | 735,249 |
Feb 9, 2024 | 94.00 | 97.30 | 92.88 | 97.30 | 97.30 | 1,339,837 |
Feb 8, 2024 | 89.84 | 94.34 | 89.84 | 94.00 | 94.00 | 1,599,973 |
Feb 7, 2024 | 80.10 | 88.70 | 79.52 | 88.30 | 88.30 | 3,017,290 |
Feb 6, 2024 | 84.00 | 86.96 | 79.68 | 80.80 | 80.80 | 4,391,380 |
Feb 5, 2024 | 104.40 | 105.65 | 103.75 | 104.00 | 104.00 | 532,844 |
Feb 2, 2024 | 106.10 | 106.75 | 104.55 | 104.55 | 104.55 | 316,797 |
Feb 1, 2024 | 108.50 | 108.80 | 105.40 | 105.80 | 105.80 | 616,649 |
Jan 31, 2024 | 109.90 | 110.00 | 106.95 | 107.00 | 107.00 | 509,055 |
Jan 30, 2024 | 111.00 | 111.95 | 110.00 | 110.00 | 110.00 | 396,423 |
Jan 29, 2024 | 110.10 | 111.40 | 109.30 | 110.70 | 110.70 | 426,215 |
Jan 26, 2024 | 111.40 | 111.90 | 109.25 | 110.30 | 110.30 | 563,735 |
Jan 25, 2024 | 112.60 | 113.60 | 110.05 | 113.20 | 113.20 | 483,970 |
Jan 24, 2024 | 114.95 | 115.00 | 109.25 | 113.60 | 113.60 | 1,210,173 |
Jan 23, 2024 | 117.10 | 120.00 | 116.95 | 117.60 | 117.60 | 662,619 |
Jan 22, 2024 | 113.65 | 116.75 | 113.40 | 116.00 | 116.00 | 607,962 |
Jan 19, 2024 | 113.65 | 115.20 | 111.50 | 111.90 | 111.90 | 498,115 |
Jan 18, 2024 | 108.50 | 111.15 | 106.50 | 110.80 | 110.80 | 505,973 |
Jan 17, 2024 | 108.10 | 108.20 | 106.55 | 106.95 | 106.95 | 361,995 |
Jan 16, 2024 | 111.60 | 111.65 | 107.80 | 109.95 | 109.95 | 521,587 |
Jan 15, 2024 | 112.30 | 112.50 | 111.85 | 112.30 | 112.30 | 220,775 |
Related Tickers
MEX.F Melexis NV
58.15
-0.85%
0FA0.IL Melexis NV
57.90
-1.61%
603893.SS Rockchip Electronics Co., Ltd.
121.00
-4.72%
AMSSY ams-OSRAM AG
3.5900
0.00%
SLAB Silicon Laboratories Inc.
133.09
+3.94%
RNECY Renesas Electronics Corporation
6.28
-4.85%
MMTIF Micromem Technologies Inc.
0.0500
-16.67%
MELE.BR Melexis NV
58.05
-1.19%
WBT.AX Weebit Nano Limited
2.6200
-6.76%
WAF.DE Siltronic AG
43.18
-4.89%