Stuttgart - Delayed Quote EUR
RRC.SG,0P0001MLMK,0 (RRC.SG)
61.00
+0.50
+(0.83%)
As of July 23 at 10:00:00 PM GMT+2. Market Open.
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 30, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 29, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 28, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 25, 2025 | 63.00 | 63.00 | 62.00 | 62.50 | 62.50 | - |
| Apr 24, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
| Apr 23, 2025 | 64.50 | 64.50 | 62.50 | 63.00 | 63.00 | - |
| Apr 22, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | - |
| Apr 17, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | - |
| Apr 16, 2025 | 61.00 | 61.50 | 61.00 | 61.00 | 61.00 | - |
| Apr 15, 2025 | 61.50 | 63.00 | 61.50 | 62.50 | 62.50 | 45 |
| Apr 14, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| Apr 9, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Apr 8, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | - |
| Apr 7, 2025 | 60.00 | 60.50 | 60.00 | 60.50 | 60.50 | 70 |
| Apr 4, 2025 | 64.50 | 64.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 3, 2025 | 66.50 | 66.50 | 65.00 | 65.00 | 65.00 | - |
| Apr 2, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - |
| Apr 1, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | - |
| Mar 31, 2025 | 67.00 | 68.00 | 66.50 | 68.00 | 68.00 | - |
| Mar 28, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 27, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Mar 26, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Mar 25, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 24, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Mar 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Mar 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Mar 14, 2025 | 65.00 | 65.00 | 64.50 | 65.00 | 65.00 | - |
| Mar 13, 2025 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | - |
| Mar 12, 2025 | 0.621387 Dividend | |||||
| Mar 12, 2025 | 67.50 | 67.50 | 65.00 | 66.00 | 66.00 | - |
| Mar 11, 2025 | 67.50 | 67.50 | 66.50 | 67.00 | 66.29 | - |
| Mar 10, 2025 | 67.50 | 68.00 | 67.50 | 68.00 | 67.28 | - |
| Mar 7, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.78 | - |
| Mar 6, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 68.27 | - |
| Mar 5, 2025 | 72.00 | 72.00 | 71.00 | 71.00 | 70.25 | - |
| Mar 4, 2025 | 74.00 | 74.00 | 72.00 | 72.00 | 71.24 | - |
| Mar 3, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 73.22 | - |
| Feb 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 71.74 | - |
| Feb 27, 2025 | 72.00 | 72.50 | 72.00 | 72.50 | 71.74 | - |
| Feb 26, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| Feb 25, 2025 | 70.50 | 71.50 | 70.50 | 71.50 | 70.75 | - |
| Feb 24, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 70.25 | - |
| Feb 21, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 69.26 | - |
| Feb 20, 2025 | 70.00 | 70.00 | 69.00 | 69.50 | 68.77 | - |
| Feb 19, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 69.76 | - |
| Feb 18, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.27 | - |
| Feb 17, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.27 | - |
| Feb 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| Feb 13, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 70.75 | - |
| Feb 12, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.25 | - |
| Feb 11, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 69.76 | - |
| Feb 10, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 70.25 | - |
| Feb 7, 2025 | 70.00 | 71.50 | 70.00 | 71.50 | 70.75 | - |
| Feb 6, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.26 | - |
| Feb 5, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 69.26 | - |
| Feb 4, 2025 | 69.50 | 69.50 | 68.50 | 69.00 | 68.27 | - |
| Feb 3, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 68.77 | - |
| Jan 31, 2025 | 69.00 | 69.00 | 68.00 | 68.00 | 67.28 | - |
| Jan 30, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.27 | - |
| Jan 29, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.78 | - |
| Jan 28, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 68.27 | - |
| Jan 27, 2025 | 67.50 | 69.00 | 67.50 | 69.00 | 68.27 | - |
| Jan 24, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.79 | - |
| Jan 23, 2025 | 68.00 | 68.00 | 67.50 | 68.00 | 67.28 | - |
| Jan 22, 2025 | 69.00 | 69.00 | 67.50 | 68.00 | 67.28 | - |
| Jan 21, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.78 | - |
| Jan 20, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.78 | - |
| Jan 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.77 | - |
| Jan 16, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.27 | - |
| Jan 15, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 67.28 | - |
| Jan 14, 2025 | 69.00 | 69.00 | 67.50 | 68.50 | 67.78 | - |
| Jan 13, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 68.27 | - |
| Jan 10, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 66.29 | - |
| Jan 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.28 | - |
| Jan 8, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.79 | - |
| Jan 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.28 | - |
| Jan 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.76 | - |
| Jan 3, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 69.76 | - |
| Jan 2, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.26 | - |
| Dec 30, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.76 | - |
| Dec 27, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| Dec 23, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.76 | - |
| Dec 20, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.77 | - |
| Dec 19, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.76 | - |
| Dec 18, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.75 | - |
| Dec 17, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.25 | - |
| Dec 16, 2024 | 0.621387 Dividend | |||||
| Dec 16, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 70.75 | - |
| Dec 13, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.05 | - |
| Dec 12, 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 70.05 | - |
| Dec 11, 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 69.07 | - |
| Dec 10, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 69.07 | - |
| Dec 9, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.58 | - |
| Dec 6, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.58 | - |
| Dec 5, 2024 | 70.50 | 70.50 | 70.00 | 70.00 | 68.58 | - |
| Dec 4, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 69.07 | - |
| Dec 3, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.56 | - |
| Dec 2, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 69.07 | - |
| Nov 29, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.54 | - |
| Nov 28, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.54 | - |
| Nov 27, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.05 | - |
| Nov 26, 2024 | 70.50 | 71.00 | 70.50 | 70.50 | 69.07 | - |
| Nov 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.56 | - |
| Nov 22, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 69.56 | - |
| Nov 21, 2024 | 70.50 | 71.00 | 70.50 | 71.00 | 69.56 | - |
| Nov 20, 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 69.07 | - |
| Nov 19, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.09 | - |
| Nov 18, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.09 | - |
| Nov 15, 2024 | 69.50 | 70.00 | 69.50 | 69.50 | 68.09 | - |
| Nov 14, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.09 | - |
| Nov 13, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 68.58 | - |
| Nov 12, 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 67.60 | - |
| Nov 11, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.60 | - |
| Nov 8, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 67.60 | - |
| Nov 7, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 66.62 | - |
| Nov 6, 2024 | 69.00 | 69.00 | 67.50 | 67.50 | 66.13 | - |
| Nov 5, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.15 | - |
| Nov 4, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 64.66 | - |
| Nov 1, 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 64.66 | - |
| Oct 31, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 64.66 | - |
| Oct 30, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.15 | - |
| Oct 29, 2024 | 66.00 | 66.50 | 64.50 | 64.50 | 63.19 | - |
| Oct 28, 2024 | 66.00 | 66.00 | 65.50 | 66.00 | 64.66 | - |
| Oct 25, 2024 | 66.50 | 66.50 | 66.00 | 66.00 | 64.66 | - |
| Oct 24, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.15 | - |
| Oct 23, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.15 | - |
| Oct 22, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.15 | - |
| Oct 21, 2024 | 66.50 | 66.50 | 65.50 | 66.00 | 64.66 | - |
| Oct 18, 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.15 | - |
| Oct 17, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 64.66 | - |
| Oct 16, 2024 | 65.50 | 66.50 | 65.50 | 66.50 | 65.15 | - |
| Oct 15, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 64.17 | - |
| Oct 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.70 | - |
| Oct 11, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 62.70 | - |
| Oct 10, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 62.21 | - |
| Oct 9, 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 63.19 | - |
| Oct 8, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 62.21 | - |
| Oct 7, 2024 | 64.50 | 64.50 | 63.00 | 63.00 | 61.72 | - |
| Oct 4, 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 63.19 | - |
| Oct 3, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.70 | - |
| Oct 2, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 63.68 | - |
| Oct 1, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 63.68 | - |
| Sep 30, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 62.70 | - |
| Sep 27, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 62.70 | - |
| Sep 26, 2024 | 65.00 | 65.00 | 63.00 | 63.00 | 61.72 | - |
| Sep 25, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 62.70 | - |
| Sep 24, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 63.68 | - |
| Sep 23, 2024 | 64.00 | 65.00 | 64.00 | 64.50 | 63.19 | - |
| Sep 20, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 62.70 | - |
| Sep 19, 2024 | 66.00 | 66.00 | 64.00 | 64.50 | 63.19 | - |
| Sep 18, 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 64.17 | - |
| Sep 17, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 64.66 | - |
| Sep 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.64 | - |
| Sep 13, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.64 | - |
| Sep 12, 2024 | 0.590538 Dividend | |||||
| Sep 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.64 | - |
| Sep 11, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 65.47 | - |
| Sep 10, 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 65.47 | - |
| Sep 9, 2024 | 65.50 | 67.00 | 65.50 | 67.00 | 64.99 | - |
| Sep 6, 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 63.05 | - |
| Sep 5, 2024 | 65.50 | 66.00 | 65.50 | 65.50 | 63.53 | - |
| Sep 4, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 63.53 | - |
| Sep 3, 2024 | 65.50 | 65.50 | 65.00 | 65.00 | 63.05 | - |
| Sep 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 63.53 | - |
| Aug 30, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 62.56 | - |
| Aug 29, 2024 | 64.50 | 64.50 | 64.00 | 64.50 | 62.56 | - |
| Aug 28, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 62.08 | - |
| Aug 27, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 26, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 23, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 22, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 21, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 61.59 | - |
| Aug 20, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 19, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 61.59 | - |
| Aug 16, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 15, 2024 | 63.50 | 64.00 | 63.50 | 63.50 | 61.59 | - |
| Aug 14, 2024 | 63.50 | 64.00 | 63.00 | 63.00 | 61.11 | - |
| Aug 13, 2024 | 63.50 | 63.50 | 63.00 | 63.00 | 61.11 | - |
| Aug 12, 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 9, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 8, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 7, 2024 | 64.00 | 64.00 | 63.50 | 63.50 | 61.59 | - |
| Aug 6, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 62.08 | - |
| Aug 5, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 61.59 | - |
| Aug 2, 2024 | 63.00 | 64.00 | 63.00 | 64.00 | 62.08 | - |
| Aug 1, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.14 | - |
| Jul 31, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 60.14 | - |
| Jul 30, 2024 | 61.00 | 63.00 | 61.00 | 63.00 | 61.11 | - |
| Jul 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.20 | - |
| Jul 26, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.23 | - |
| Jul 25, 2024 | 59.50 | 59.50 | 59.00 | 59.00 | 57.23 | - |
| Jul 24, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 58.68 | - |
| Jul 23, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 59.17 | - |
| Jul 22, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.68 | - |
| Jul 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.68 | - |
| Jul 18, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 58.68 | - |
| Jul 17, 2024 | 59.50 | 60.50 | 59.50 | 60.50 | 58.68 | - |
| Jul 16, 2024 | 59.00 | 59.50 | 58.50 | 59.50 | 57.71 | - |
| Jul 15, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.74 | - |
| Jul 12, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 56.74 | - |
| Jul 11, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 56.26 | - |
| Jul 10, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jul 9, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jul 8, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 54.32 | - |
| Jul 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jul 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jul 3, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.77 | - |
| Jul 2, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.77 | - |
| Jul 1, 2024 | 57.50 | 57.50 | 57.00 | 57.50 | 55.77 | - |
| Jun 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.77 | - |
| Jun 27, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 55.77 | - |
| Jun 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jun 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.26 | - |
| Jun 24, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.26 | - |
| Jun 21, 2024 | 57.50 | 58.00 | 57.00 | 57.00 | 55.29 | - |
| Jun 20, 2024 | 56.50 | 57.50 | 56.50 | 57.50 | 55.77 | - |
| Jun 19, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.80 | - |
| Jun 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jun 17, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 55.29 | - |
| Jun 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.29 | - |
| Jun 13, 2024 | 56.00 | 57.50 | 56.00 | 57.50 | 55.77 | - |
| Jun 12, 2024 | 0.590538 Dividend | |||||
| Jun 12, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 53.83 | - |
| Jun 11, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 54.15 | - |
| Jun 10, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.15 | - |
| Jun 7, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 53.68 | - |
| Jun 6, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 54.15 | - |
| Jun 5, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 53.68 | - |
| Jun 4, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.15 | - |
| Jun 3, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 54.15 | - |
| May 31, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 52.72 | - |
| May 30, 2024 | 53.50 | 55.00 | 53.50 | 55.00 | 52.72 | - |
| May 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 51.76 | 19 |
| May 28, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 51.76 | - |
| May 27, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.24 | - |
| May 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.24 | - |
| May 23, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 52.72 | - |
| May 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.72 | - |
| May 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.72 | - |
| May 20, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 53.20 | - |
| May 17, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 53.20 | - |
| May 16, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 53.20 | - |
| May 15, 2024 | 55.00 | 55.50 | 54.50 | 55.50 | 53.20 | - |
| May 14, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.72 | - |
| May 13, 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 52.72 | 12 |
| May 10, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.72 | - |
| May 9, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.24 | - |
| May 8, 2024 | 55.00 | 55.00 | 54.50 | 54.50 | 52.24 | - |
| May 7, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 52.24 | - |
| May 6, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 51.76 | - |
| May 3, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 52.72 | 1 |
| May 2, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.72 | - |
Related Tickers
INPIX ProFunds Internet UltraSector Inv
51.32
+2.29%
INPSX ProFunds Internet UltraSector Svc
32.55
+2.26%
UOPSX ProFunds UltraNASDAQ-100 Fund
65.74
+2.26%
UOPIX ProFunds UltraNASDAQ-100 Fund
95.87
+2.25%
RYVLX Rydex NASDAQ-100 2x Strategy A
461.16
+2.24%
RYVYX Rydex NASDAQ-100 2x Strategy H
461.01
+2.24%
RYCCX Rydex NASDAQ-100 2x Strategy C
323.50
+2.24%
ALAFX Alger Focus Equity A
74.07
+2.19%
ALCFX Alger Focus Equity C
66.20
+2.19%
ALGRX Alger Focus Equity I
74.70
+2.19%
ALGYX Alger Focus Equity Y
77.66
+2.18%
ALZFX Alger Focus Equity Z
77.35
+2.18%
FSPTX Fidelity Select Technology
31.63
+2.07%
FATIX Fidelity Advisor Technology Fund
120.12
+2.05%
FIKHX Fidelity Advisor Technology Z
120.12
+2.05%
FADTX Fidelity Advisor Technology A
105.34
+2.04%
FTHCX Fidelity Advisor Technology C
74.43
+2.04%
FATEX Fidelity Advisor Technology Fund
94.75
+2.04%
LCGFX William Blair Large Cap Growth I
27.01
+2.00%
LCGJX William Blair Large Cap Growth R6
27.01
+2.00%
BGSRX BlackRock Technology Opportunities Fund
60.11
+1.90%
BTEKX BlackRock Technology Opportunities K
67.20
+1.90%
BSTSX BlackRock Technology Opportunities Svc
61.87
+1.89%
BGSAX BlackRock Technology Opportunities Fund
60.30
+1.89%
BGSIX BlackRock Technology Opportunities Fund
66.96
+1.89%
KINCX Kinetics Internet Adv C
78.67
+1.85%
WWWFX Kinetics Internet No Load
107.60
+1.85%
KINAX Kinetics Internet Adv A
96.88
+1.84%
JATSX Janus Henderson Global Technology and Innovation Fund
54.14
+1.81%
JATAX Janus Henderson Global Technology and Innovation Fund
56.40
+1.81%
JAGTX Janus Henderson Glb Tech and Innovt T
58.27
+1.80%
JATIX Janus Henderson Global Technology and Innovation Fund
60.16
+1.79%
JNGTX Janus Henderson Glb Tech and Innovt D
59.25
+1.79%
PGKCX PGIM Jennison Technology C
22.55
+1.76%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
24.31
+1.76%
PGKRX PGIM Jennison Technology R6
24.37
+1.75%
PGKAX PGIM Jennison Technology A
23.86
+1.75%
CGTUX Columbia Global Technology Growth Inst3
86.23
+1.70%
CGTDX Columbia Global Technology Growth S
83.63
+1.69%
CMTFX Columbia Global Technology Growth Inst
83.63
+1.69%
CTHCX Columbia Global Technology Growth C
66.83
+1.69%
KTCSX DWS Science and Technology S
37.34
+1.69%
CTCAX Columbia Global Technology Growth A
78.94
+1.69%
KTCIX DWS Science and Technology Inst
42.87
+1.68%
CTHRX Columbia Global Technology Growth Inst2
85.77
+1.68%
MFOCX Marsico Focus
27.81
+1.68%
FAGAX Fidelity Advisor Growth Opps A
162.32
+1.68%
FAGCX Fidelity Advisor Growth Opps I
180.66
+1.68%
FTRNX Fidelity Trend
159.47
+1.68%
FAGOX Fidelity Advisor Growth Opps M
158.89
+1.68%
KTCAX DWS Science and Technology A
35.83
+1.67%
FZAHX Fidelity Advisor Growth Opps Z
183.52
+1.67%
FACGX Fidelity Advisor Growth Opps C
128.83
+1.67%
FSELX Fidelity Select Semiconductors
26.39
+1.66%
FGJMX Fidelity Advisor Communication ServicesI
105.16
+1.64%
FOCKX Fidelity OTC K
19.84
+1.64%
FOTGX Fidelity Advisor OTC Fund - Cla
19.23
+1.64%
FOTEX Fidelity Advisor OTC Fund - Cla
19.25
+1.64%
FGKMX Fidelity Advisor Communication ServicesZ
106.20
+1.64%
FOTDX Fidelity Advisor OTC Fund - Cla
19.26
+1.64%
FOTHX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FOTJX Fidelity Advisor OTC Fund - Cla
19.29
+1.63%
FGEMX Fidelity Advisor Communication ServicesM
102.68
+1.63%
FGDMX Fidelity Advisor Communication ServicesA
103.93
+1.63%
FGHMX Fidelity Advisor Communication ServicesC
99.66
+1.63%
FOCPX Fidelity OTC
19.32
+1.63%
FBMPX Fidelity Select Communication Services Portfolio
105.40
+1.63%
JFRNX Janus Henderson Forty Fund
53.73
+1.63%
JCAPX Janus Henderson Forty Fund
53.29
+1.62%
JPGSX JPMorgan U.S. GARP Equity I
79.49
+1.61%
JGISX JPMorgan U.S. GARP Equity Fund
77.70
+1.61%
JGIRX JPMorgan U.S. GARP Equity Fund
77.72
+1.61%
JCICX JPMorgan U.S. GARP Equity Fund
72.89
+1.60%
JIGAX JPMorgan U.S. GARP Equity A
76.94
+1.60%
JIGZX JPMorgan U.S. GARP Equity R2
73.16
+1.60%
WWSIX TETON Westwood SmallCap Equity I
20.38
+1.60%
WESCX TETON Westwood SmallCap Equity AAA
19.46
+1.57%
WWSAX TETON Westwood SmallCap Equity A
18.20
+1.56%
TSNIX T. Rowe Price Science & Tech I
44.73
+1.54%
FIKEX Fidelity Advisor Industrials Z
50.48
+1.53%
FCLIX Fidelity Advisor Industrials I
50.50
+1.53%
FCLAX Fidelity Advisor Industrials A
46.09
+1.52%
BDAIX Baron Durable Advantage Fund
26.73
+1.52%
FCYIX Fidelity Select Industrials Portfolio
40.88
+1.51%
FNCMX Fidelity Nasdaq Composite Index
224.82
+1.51%
JRANX Janus Henderson Research N
79.68
+1.50%
BDAFX Baron Durable Advantage Fund
26.35
+1.50%
BIOIX Baron Opportunity Fund
46.34
+1.49%
BIOUX Baron Opportunity Fund
46.39
+1.49%
BDAUX Baron Durable Advantage Fund
26.73
+1.48%
BIOPX Baron Opportunity Fund
43.24
+1.48%
TWGIX American Century Growth Fund
54.87
+1.46%
FELTX Fidelity Advisor Semiconductors M
63.22
+1.46%
FELIX Fidelity Advisor Semiconductors I
74.37
+1.46%
FELAX Fidelity Advisor Semiconductors A
68.23
+1.46%
FIKGX Fidelity Advisor Semiconductors Z
74.63
+1.45%
AGRDX American Century Growth R6
55.18
+1.45%
FELCX Fidelity Advisor Semiconductors C
53.22
+1.45%
TRLGX T. Rowe Price Lrg Cp Gr I
77.94
+1.43%
SPGIX SEI Large Cap Growth I (SIMT)
37.92
+1.39%