Copenhagen - Delayed Quote DKK
Aktieselskabet Schouw & Co. (SCHO.CO)
572.00
-13.00
(-2.22%)
At close: June 2 at 4:59:31 PM GMT+2
Currency in DKK 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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 583.00 | 584.00 | 567.00 | 572.00 | 572.00 | 33,051 |
| May 28, 2025 | 582.00 | 590.00 | 577.00 | 585.00 | 585.00 | 23,473 |
| May 27, 2025 | 583.00 | 586.00 | 579.00 | 580.00 | 580.00 | 21,929 |
| May 26, 2025 | 582.00 | 584.00 | 577.00 | 584.00 | 584.00 | 28,667 |
| May 23, 2025 | 582.00 | 587.00 | 575.00 | 582.00 | 582.00 | 10,294 |
| May 22, 2025 | 586.00 | 587.00 | 580.00 | 582.00 | 582.00 | 10,962 |
| May 21, 2025 | 588.00 | 588.00 | 580.00 | 587.00 | 587.00 | 12,716 |
| May 20, 2025 | 593.00 | 595.00 | 586.00 | 589.00 | 589.00 | 14,224 |
| May 19, 2025 | 592.00 | 595.00 | 588.00 | 593.00 | 593.00 | 11,499 |
| May 16, 2025 | 589.00 | 593.00 | 588.00 | 591.00 | 591.00 | 19,463 |
| May 15, 2025 | 586.00 | 589.00 | 584.00 | 587.00 | 587.00 | 7,224 |
| May 14, 2025 | 586.00 | 588.00 | 579.00 | 586.00 | 586.00 | 12,200 |
| May 13, 2025 | 581.00 | 586.00 | 579.00 | 581.00 | 581.00 | 17,675 |
| May 12, 2025 | 565.00 | 580.00 | 565.00 | 578.00 | 578.00 | 17,672 |
| May 9, 2025 | 565.00 | 568.00 | 563.00 | 563.00 | 563.00 | 8,025 |
| May 8, 2025 | 561.00 | 565.00 | 560.00 | 563.00 | 563.00 | 9,935 |
| May 7, 2025 | 559.00 | 562.00 | 554.00 | 554.00 | 554.00 | 13,485 |
| May 6, 2025 | 566.00 | 572.00 | 557.00 | 560.00 | 560.00 | 20,886 |
| May 5, 2025 | 575.00 | 581.00 | 567.00 | 568.00 | 568.00 | 17,591 |
| May 2, 2025 | 598.00 | 606.00 | 568.00 | 580.00 | 580.00 | 54,333 |
| May 1, 2025 | 599.00 | 604.00 | 592.00 | 604.00 | 604.00 | 6,102 |
| Apr 30, 2025 | 590.00 | 598.00 | 590.00 | 598.00 | 598.00 | 10,234 |
| Apr 29, 2025 | 594.00 | 597.00 | 587.00 | 588.00 | 588.00 | 7,232 |
| Apr 28, 2025 | 598.00 | 600.00 | 595.00 | 596.00 | 596.00 | 10,980 |
| Apr 25, 2025 | 588.00 | 600.00 | 588.00 | 596.00 | 596.00 | 10,495 |
| Apr 24, 2025 | 589.00 | 598.00 | 586.00 | 595.00 | 595.00 | 13,624 |
| Apr 23, 2025 | 587.00 | 591.00 | 583.00 | 589.00 | 589.00 | 9,826 |
| Apr 22, 2025 | 582.00 | 584.00 | 573.00 | 580.00 | 580.00 | 12,534 |
| Apr 16, 2025 | 575.00 | 583.00 | 574.00 | 582.00 | 582.00 | 9,196 |
| Apr 15, 2025 | 571.00 | 581.00 | 571.00 | 578.00 | 578.00 | 9,809 |
| Apr 14, 2025 | 575.00 | 575.00 | 565.00 | 570.00 | 570.00 | 8,067 |
| Apr 11, 2025 | 16 Dividend | |||||
| Apr 11, 2025 | 576.00 | 584.00 | 557.00 | 563.00 | 563.00 | 21,093 |
| Apr 10, 2025 | 611.00 | 611.00 | 588.00 | 589.00 | 573.00 | 25,402 |
| Apr 9, 2025 | 579.00 | 584.00 | 569.00 | 569.00 | 553.54 | 26,230 |
| Apr 8, 2025 | 581.00 | 591.00 | 581.00 | 590.00 | 573.97 | 17,308 |
| Apr 7, 2025 | 534.00 | 585.00 | 534.00 | 579.00 | 563.27 | 42,539 |
| Apr 4, 2025 | 610.00 | 613.00 | 589.00 | 592.00 | 575.92 | 27,361 |
| Apr 3, 2025 | 606.00 | 612.00 | 601.00 | 610.00 | 593.43 | 15,770 |
| Apr 2, 2025 | 616.00 | 616.00 | 610.00 | 614.00 | 597.32 | 16,195 |
| Apr 1, 2025 | 617.00 | 623.00 | 615.00 | 618.00 | 601.21 | 11,850 |
| Mar 31, 2025 | 623.00 | 623.00 | 612.00 | 614.00 | 597.32 | 23,919 |
| Mar 28, 2025 | 628.00 | 633.00 | 624.00 | 624.00 | 607.05 | 14,010 |
| Mar 27, 2025 | 637.00 | 637.00 | 629.00 | 629.00 | 611.91 | 11,325 |
| Mar 26, 2025 | 642.00 | 642.00 | 636.00 | 638.00 | 620.67 | 12,604 |
| Mar 25, 2025 | 642.00 | 645.00 | 639.00 | 639.00 | 621.64 | 19,860 |
| Mar 24, 2025 | 642.00 | 644.00 | 636.00 | 641.00 | 623.59 | 35,441 |
| Mar 21, 2025 | 636.00 | 646.00 | 635.00 | 637.00 | 619.70 | 18,591 |
| Mar 20, 2025 | 654.00 | 657.00 | 648.00 | 650.00 | 632.34 | 12,415 |
| Mar 19, 2025 | 648.00 | 656.00 | 643.00 | 655.00 | 637.21 | 37,463 |
| Mar 18, 2025 | 651.00 | 663.00 | 648.00 | 650.00 | 632.34 | 28,827 |
| Mar 17, 2025 | 641.00 | 649.00 | 641.00 | 647.00 | 629.42 | 24,005 |
| Mar 14, 2025 | 628.00 | 641.00 | 627.00 | 639.00 | 621.64 | 26,575 |
| Mar 13, 2025 | 620.00 | 627.00 | 615.00 | 624.00 | 607.05 | 26,211 |
| Mar 12, 2025 | 613.00 | 621.00 | 610.00 | 620.00 | 603.16 | 39,827 |
| Mar 11, 2025 | 610.00 | 618.00 | 608.00 | 609.00 | 592.46 | 21,025 |
| Mar 10, 2025 | 619.00 | 621.00 | 605.00 | 611.00 | 594.40 | 30,665 |
| Mar 7, 2025 | 587.00 | 617.00 | 587.00 | 616.00 | 599.27 | 95,273 |
| Mar 6, 2025 | 588.00 | 592.00 | 574.00 | 586.00 | 570.08 | 26,741 |
| Mar 5, 2025 | 581.00 | 590.00 | 581.00 | 587.00 | 571.05 | 19,529 |
| Mar 4, 2025 | 588.00 | 588.00 | 577.00 | 581.00 | 565.22 | 18,519 |
| Mar 3, 2025 | 585.00 | 594.00 | 585.00 | 588.00 | 572.03 | 19,130 |
| Feb 28, 2025 | 587.00 | 588.00 | 583.00 | 583.00 | 567.16 | 41,909 |
| Feb 27, 2025 | 596.00 | 596.00 | 587.00 | 588.00 | 572.03 | 37,121 |
| Feb 26, 2025 | 590.00 | 595.00 | 584.00 | 589.00 | 573.00 | 30,348 |
| Feb 25, 2025 | 585.00 | 592.00 | 585.00 | 590.00 | 573.97 | 21,464 |
| Feb 24, 2025 | 590.00 | 590.00 | 582.00 | 585.00 | 569.11 | 15,184 |
| Feb 21, 2025 | 584.00 | 588.00 | 580.00 | 588.00 | 572.03 | 19,091 |
| Feb 20, 2025 | 585.00 | 588.00 | 583.00 | 584.00 | 568.14 | 15,235 |
| Feb 19, 2025 | 583.00 | 599.00 | 580.00 | 585.00 | 569.11 | 32,261 |
| Feb 18, 2025 | 579.00 | 581.00 | 575.00 | 580.00 | 564.24 | 12,464 |
| Feb 17, 2025 | 571.00 | 581.00 | 569.00 | 579.00 | 563.27 | 17,186 |
| Feb 14, 2025 | 565.00 | 567.00 | 561.00 | 565.00 | 549.65 | 11,914 |
| Feb 13, 2025 | 560.00 | 565.00 | 554.00 | 564.00 | 548.68 | 11,820 |
| Feb 12, 2025 | 558.00 | 564.00 | 555.00 | 558.00 | 542.84 | 13,003 |
| Feb 11, 2025 | 556.00 | 559.00 | 554.00 | 558.00 | 542.84 | 9,312 |
| Feb 10, 2025 | 553.00 | 560.00 | 549.00 | 557.00 | 541.87 | 54,383 |
| Feb 7, 2025 | 552.00 | 558.00 | 550.00 | 553.00 | 537.98 | 24,163 |
| Feb 6, 2025 | 542.00 | 552.00 | 542.00 | 550.00 | 535.06 | 11,954 |
| Feb 5, 2025 | 541.00 | 544.00 | 539.00 | 544.00 | 529.22 | 11,273 |
| Feb 4, 2025 | 546.00 | 548.00 | 541.00 | 543.00 | 528.25 | 11,335 |
| Feb 3, 2025 | 551.00 | 551.00 | 545.00 | 547.00 | 532.14 | 9,200 |
| Jan 31, 2025 | 557.00 | 561.00 | 555.00 | 559.00 | 543.81 | 18,293 |
| Jan 30, 2025 | 545.00 | 559.00 | 545.00 | 554.00 | 538.95 | 14,830 |
| Jan 29, 2025 | 543.00 | 546.00 | 539.00 | 546.00 | 531.17 | 30,461 |
| Jan 28, 2025 | 545.00 | 545.00 | 539.00 | 542.00 | 527.28 | 6,577 |
| Jan 27, 2025 | 538.00 | 545.00 | 537.00 | 541.00 | 526.30 | 12,171 |
| Jan 24, 2025 | 538.00 | 544.00 | 538.00 | 538.00 | 523.39 | 8,145 |
| Jan 23, 2025 | 543.00 | 544.00 | 539.00 | 539.00 | 524.36 | 12,653 |
| Jan 22, 2025 | 550.00 | 554.00 | 543.00 | 543.00 | 528.25 | 17,294 |
| Jan 21, 2025 | 546.00 | 553.00 | 545.00 | 551.00 | 536.03 | 18,557 |
| Jan 20, 2025 | 545.00 | 549.00 | 542.00 | 546.00 | 531.17 | 9,648 |
| Jan 17, 2025 | 541.00 | 545.00 | 541.00 | 544.00 | 529.22 | 10,581 |
| Jan 16, 2025 | 543.00 | 551.00 | 541.00 | 542.00 | 527.28 | 11,441 |
| Jan 15, 2025 | 540.00 | 546.00 | 538.00 | 544.00 | 529.22 | 10,350 |
| Jan 14, 2025 | 537.00 | 541.00 | 537.00 | 540.00 | 525.33 | 10,635 |
| Jan 13, 2025 | 541.00 | 544.00 | 536.00 | 537.00 | 522.41 | 15,317 |
| Jan 10, 2025 | 544.00 | 548.00 | 541.00 | 542.00 | 527.28 | 12,526 |
| Jan 9, 2025 | 544.00 | 549.00 | 541.00 | 545.00 | 530.20 | 14,299 |
| Jan 8, 2025 | 554.00 | 554.00 | 542.00 | 546.00 | 531.17 | 18,762 |
| Jan 7, 2025 | 553.00 | 556.00 | 548.00 | 554.00 | 538.95 | 19,363 |
| Jan 6, 2025 | 557.00 | 560.00 | 554.00 | 555.00 | 539.92 | 37,625 |
| Jan 3, 2025 | 552.00 | 558.00 | 547.00 | 555.00 | 539.92 | 29,136 |
| Jan 2, 2025 | 543.00 | 554.00 | 543.00 | 552.00 | 537.01 | 19,012 |
| Dec 30, 2024 | 536.00 | 541.00 | 532.00 | 538.00 | 523.39 | 13,587 |
| Dec 27, 2024 | 532.00 | 539.00 | 532.00 | 537.00 | 522.41 | 10,329 |
| Dec 23, 2024 | 525.00 | 539.00 | 524.00 | 534.00 | 519.49 | 19,392 |
| Dec 20, 2024 | 525.00 | 529.00 | 521.00 | 526.00 | 511.71 | 31,386 |
| Dec 19, 2024 | 538.00 | 538.00 | 522.00 | 525.00 | 510.74 | 13,318 |
| Dec 18, 2024 | 524.00 | 536.00 | 521.00 | 535.00 | 520.47 | 24,354 |
| Dec 17, 2024 | 535.00 | 536.00 | 524.00 | 525.00 | 510.74 | 13,871 |
| Dec 16, 2024 | 541.00 | 541.00 | 533.00 | 538.00 | 523.39 | 16,387 |
| Dec 13, 2024 | 545.00 | 546.00 | 541.00 | 541.00 | 526.30 | 18,340 |
| Dec 12, 2024 | 547.00 | 550.00 | 541.00 | 543.00 | 528.25 | 18,563 |
| Dec 11, 2024 | 545.00 | 548.00 | 542.00 | 548.00 | 533.11 | 18,684 |
| Dec 10, 2024 | 550.00 | 551.00 | 545.00 | 547.00 | 532.14 | 6,912 |
| Dec 9, 2024 | 548.00 | 553.00 | 542.00 | 549.00 | 534.09 | 15,108 |
| Dec 6, 2024 | 552.00 | 555.00 | 547.00 | 548.00 | 533.11 | 10,474 |
| Dec 5, 2024 | 549.00 | 554.00 | 546.00 | 552.00 | 537.01 | 10,857 |
| Dec 4, 2024 | 553.00 | 554.00 | 549.00 | 551.00 | 536.03 | 8,804 |
| Dec 3, 2024 | 559.00 | 561.00 | 548.00 | 550.00 | 535.06 | 13,915 |
| Dec 2, 2024 | 556.00 | 562.00 | 554.00 | 558.00 | 542.84 | 10,701 |
| Nov 29, 2024 | 554.00 | 559.00 | 554.00 | 556.00 | 540.90 | 16,994 |
| Nov 28, 2024 | 556.00 | 562.00 | 555.00 | 555.00 | 539.92 | 7,343 |
| Nov 27, 2024 | 551.00 | 559.00 | 549.00 | 557.00 | 541.87 | 13,594 |
| Nov 26, 2024 | 558.00 | 559.00 | 545.00 | 549.00 | 534.09 | 14,720 |
| Nov 25, 2024 | 557.00 | 560.00 | 553.00 | 559.00 | 543.81 | 13,041 |
| Nov 22, 2024 | 542.00 | 558.00 | 540.00 | 554.00 | 538.95 | 28,784 |
| Nov 21, 2024 | 548.00 | 548.00 | 541.00 | 542.00 | 527.28 | 11,539 |
| Nov 20, 2024 | 544.00 | 553.00 | 544.00 | 547.00 | 532.14 | 17,512 |
| Nov 19, 2024 | 559.00 | 559.00 | 539.00 | 544.00 | 529.22 | 22,329 |
| Nov 18, 2024 | 570.00 | 571.00 | 555.00 | 555.00 | 539.92 | 24,031 |
| Nov 15, 2024 | 574.00 | 574.00 | 568.00 | 570.00 | 554.52 | 14,434 |
| Nov 14, 2024 | 589.00 | 592.00 | 565.00 | 572.00 | 556.46 | 20,629 |
| Nov 13, 2024 | 603.00 | 611.00 | 587.00 | 587.00 | 571.05 | 31,192 |
| Nov 12, 2024 | 576.00 | 627.00 | 563.00 | 599.00 | 582.73 | 86,692 |
| Nov 11, 2024 | 577.00 | 584.00 | 576.00 | 584.00 | 568.14 | 15,561 |
| Nov 8, 2024 | 576.00 | 582.00 | 575.00 | 577.00 | 561.33 | 6,542 |
| Nov 7, 2024 | 564.00 | 579.00 | 564.00 | 573.00 | 557.43 | 11,376 |
| Nov 6, 2024 | 567.00 | 576.00 | 561.00 | 571.00 | 555.49 | 8,349 |
| Nov 5, 2024 | 566.00 | 572.00 | 562.00 | 567.00 | 551.60 | 7,365 |
| Nov 4, 2024 | 568.00 | 574.00 | 565.00 | 568.00 | 552.57 | 7,024 |
| Nov 1, 2024 | 569.00 | 573.00 | 566.00 | 571.00 | 555.49 | 5,367 |
| Oct 31, 2024 | 564.00 | 568.00 | 562.00 | 568.00 | 552.57 | 21,074 |
| Oct 30, 2024 | 570.00 | 571.00 | 565.00 | 566.00 | 550.62 | 8,268 |
| Oct 29, 2024 | 569.00 | 579.00 | 569.00 | 570.00 | 554.52 | 6,161 |
| Oct 28, 2024 | 571.00 | 576.00 | 569.00 | 574.00 | 558.41 | 8,050 |
| Oct 25, 2024 | 567.00 | 575.00 | 567.00 | 571.00 | 555.49 | 4,828 |
| Oct 24, 2024 | 569.00 | 577.00 | 568.00 | 570.00 | 554.52 | 7,005 |
| Oct 23, 2024 | 576.00 | 578.00 | 571.00 | 572.00 | 556.46 | 5,279 |
| Oct 22, 2024 | 579.00 | 579.00 | 572.00 | 576.00 | 560.35 | 5,822 |
| Oct 21, 2024 | 580.00 | 583.00 | 575.00 | 579.00 | 563.27 | 5,185 |
| Oct 18, 2024 | 579.00 | 584.00 | 579.00 | 580.00 | 564.24 | 4,837 |
| Oct 17, 2024 | 584.00 | 586.00 | 581.00 | 582.00 | 566.19 | 7,914 |
| Oct 16, 2024 | 577.00 | 584.00 | 577.00 | 580.00 | 564.24 | 5,654 |
| Oct 15, 2024 | 579.00 | 584.00 | 579.00 | 584.00 | 568.14 | 5,807 |
| Oct 14, 2024 | 586.00 | 587.00 | 578.00 | 580.00 | 564.24 | 6,150 |
| Oct 11, 2024 | 581.00 | 585.00 | 574.00 | 584.00 | 568.14 | 20,166 |
| Oct 10, 2024 | 581.00 | 583.00 | 572.00 | 575.00 | 559.38 | 6,685 |
| Oct 9, 2024 | 574.00 | 583.00 | 574.00 | 577.00 | 561.33 | 5,955 |
| Oct 8, 2024 | 574.00 | 582.00 | 567.00 | 579.00 | 563.27 | 7,578 |
| Oct 7, 2024 | 571.00 | 578.00 | 565.00 | 576.00 | 560.35 | 11,147 |
| Oct 4, 2024 | 573.00 | 576.00 | 571.00 | 574.00 | 558.41 | 6,488 |
| Oct 3, 2024 | 571.00 | 574.00 | 567.00 | 571.00 | 555.49 | 7,189 |
| Oct 2, 2024 | 579.00 | 579.00 | 570.00 | 570.00 | 554.52 | 6,109 |
| Oct 1, 2024 | 581.00 | 584.00 | 576.00 | 577.00 | 561.33 | 8,161 |
| Sep 30, 2024 | 582.00 | 584.00 | 577.00 | 582.00 | 566.19 | 10,512 |
| Sep 27, 2024 | 589.00 | 590.00 | 582.00 | 582.00 | 566.19 | 10,217 |
| Sep 26, 2024 | 585.00 | 591.00 | 578.00 | 588.00 | 572.03 | 21,808 |
| Sep 25, 2024 | 572.00 | 583.00 | 572.00 | 579.00 | 563.27 | 10,686 |
| Sep 24, 2024 | 579.00 | 585.00 | 574.00 | 574.00 | 558.41 | 37,079 |
| Sep 23, 2024 | 595.00 | 595.00 | 579.00 | 579.00 | 563.27 | 11,003 |
| Sep 20, 2024 | 597.00 | 603.00 | 591.00 | 594.00 | 577.86 | 18,239 |
| Sep 19, 2024 | 592.00 | 598.00 | 590.00 | 597.00 | 580.78 | 21,780 |
| Sep 18, 2024 | 584.00 | 591.00 | 584.00 | 588.00 | 572.03 | 9,323 |
| Sep 17, 2024 | 591.00 | 593.00 | 586.00 | 586.00 | 570.08 | 14,058 |
| Sep 16, 2024 | 584.00 | 594.00 | 583.00 | 588.00 | 572.03 | 16,316 |
| Sep 13, 2024 | 576.00 | 586.00 | 575.00 | 584.00 | 568.14 | 18,305 |
| Sep 12, 2024 | 579.00 | 583.00 | 574.00 | 577.00 | 561.33 | 8,966 |
| Sep 11, 2024 | 578.00 | 582.00 | 573.00 | 576.00 | 560.35 | 10,089 |
| Sep 10, 2024 | 579.00 | 581.00 | 573.00 | 573.00 | 557.43 | 7,364 |
| Sep 9, 2024 | 572.00 | 578.00 | 570.00 | 574.00 | 558.41 | 5,665 |
| Sep 6, 2024 | 574.00 | 580.00 | 571.00 | 572.00 | 556.46 | 6,453 |
| Sep 5, 2024 | 581.00 | 586.00 | 576.00 | 576.00 | 560.35 | 9,234 |
| Sep 4, 2024 | 576.00 | 584.00 | 574.00 | 582.00 | 566.19 | 5,410 |
| Sep 3, 2024 | 588.00 | 588.00 | 579.00 | 581.00 | 565.22 | 8,953 |
| Sep 2, 2024 | 583.00 | 586.00 | 576.00 | 585.00 | 569.11 | 7,453 |
| Aug 30, 2024 | 577.00 | 584.00 | 576.00 | 580.00 | 564.24 | 26,389 |
| Aug 29, 2024 | 579.00 | 584.00 | 577.00 | 577.00 | 561.33 | 20,237 |
| Aug 28, 2024 | 582.00 | 582.00 | 578.00 | 578.00 | 562.30 | 6,155 |
| Aug 27, 2024 | 583.00 | 585.00 | 575.00 | 577.00 | 561.33 | 33,143 |
| Aug 26, 2024 | 580.00 | 589.00 | 580.00 | 583.00 | 567.16 | 5,843 |
| Aug 23, 2024 | 582.00 | 591.00 | 582.00 | 586.00 | 570.08 | 9,031 |
| Aug 22, 2024 | 581.00 | 589.00 | 581.00 | 582.00 | 566.19 | 7,358 |
| Aug 21, 2024 | 583.00 | 587.00 | 580.00 | 581.00 | 565.22 | 10,405 |
| Aug 20, 2024 | 589.00 | 595.00 | 583.00 | 586.00 | 570.08 | 28,139 |
| Aug 19, 2024 | 585.00 | 595.00 | 581.00 | 588.00 | 572.03 | 18,186 |
| Aug 16, 2024 | 580.00 | 590.00 | 569.00 | 583.00 | 567.16 | 66,363 |
| Aug 15, 2024 | 554.00 | 584.00 | 525.00 | 571.00 | 555.49 | 43,510 |
| Aug 14, 2024 | 545.00 | 557.00 | 544.00 | 554.00 | 538.95 | 14,885 |
| Aug 13, 2024 | 552.00 | 552.00 | 545.00 | 547.00 | 532.14 | 8,583 |
| Aug 12, 2024 | 542.00 | 552.00 | 542.00 | 550.00 | 535.06 | 6,254 |
| Aug 9, 2024 | 541.00 | 554.00 | 541.00 | 546.00 | 531.17 | 12,683 |
| Aug 8, 2024 | 547.00 | 548.00 | 542.00 | 545.00 | 530.20 | 9,155 |
| Aug 7, 2024 | 547.00 | 555.00 | 544.00 | 550.00 | 535.06 | 9,978 |
| Aug 6, 2024 | 552.00 | 558.00 | 544.00 | 551.00 | 536.03 | 6,971 |
| Aug 5, 2024 | 553.00 | 553.00 | 538.00 | 541.00 | 526.30 | 14,901 |
| Aug 2, 2024 | 565.00 | 571.00 | 561.00 | 564.00 | 548.68 | 6,981 |
| Aug 1, 2024 | 571.00 | 576.00 | 567.00 | 567.00 | 551.60 | 6,928 |
| Jul 31, 2024 | 562.00 | 574.00 | 562.00 | 569.00 | 553.54 | 8,480 |
| Jul 30, 2024 | 567.00 | 572.00 | 567.00 | 570.00 | 554.52 | 6,698 |
| Jul 29, 2024 | 573.00 | 577.00 | 564.00 | 567.00 | 551.60 | 11,571 |
| Jul 26, 2024 | 565.00 | 577.00 | 565.00 | 572.00 | 556.46 | 14,418 |
| Jul 25, 2024 | 562.00 | 565.00 | 552.00 | 562.00 | 546.73 | 9,487 |
| Jul 24, 2024 | 559.00 | 562.00 | 556.00 | 561.00 | 545.76 | 4,426 |
| Jul 23, 2024 | 558.00 | 564.00 | 556.00 | 557.00 | 541.87 | 7,614 |
| Jul 22, 2024 | 555.00 | 565.00 | 555.00 | 558.00 | 542.84 | 4,628 |
| Jul 19, 2024 | 566.00 | 566.00 | 554.00 | 555.00 | 539.92 | 3,666 |
| Jul 18, 2024 | 558.00 | 564.00 | 557.00 | 563.00 | 547.71 | 10,692 |
| Jul 17, 2024 | 554.00 | 559.00 | 554.00 | 555.00 | 539.92 | 11,669 |
| Jul 16, 2024 | 554.00 | 564.00 | 554.00 | 563.00 | 547.71 | 5,588 |
| Jul 15, 2024 | 560.00 | 564.00 | 556.00 | 560.00 | 544.79 | 6,471 |
| Jul 12, 2024 | 556.00 | 562.00 | 556.00 | 560.00 | 544.79 | 2,935 |
| Jul 11, 2024 | 548.00 | 562.00 | 548.00 | 560.00 | 544.79 | 12,219 |
| Jul 10, 2024 | 554.00 | 558.00 | 552.00 | 554.00 | 538.95 | 7,619 |
| Jul 9, 2024 | 556.00 | 561.00 | 553.00 | 553.00 | 537.98 | 4,580 |
| Jul 8, 2024 | 563.00 | 571.00 | 557.00 | 560.00 | 544.79 | 8,602 |
| Jul 5, 2024 | 564.00 | 571.00 | 563.00 | 563.00 | 547.71 | 8,262 |
| Jul 4, 2024 | 565.00 | 568.00 | 562.00 | 564.00 | 548.68 | 8,439 |
| Jul 3, 2024 | 555.00 | 565.00 | 553.00 | 562.00 | 546.73 | 6,469 |
| Jul 2, 2024 | 549.00 | 559.00 | 546.00 | 554.00 | 538.95 | 10,148 |
| Jul 1, 2024 | 550.00 | 552.00 | 547.00 | 547.00 | 532.14 | 13,367 |
| Jun 28, 2024 | 552.00 | 553.00 | 547.00 | 547.00 | 532.14 | 13,477 |
| Jun 27, 2024 | 551.00 | 555.00 | 549.00 | 550.00 | 535.06 | 8,768 |
| Jun 26, 2024 | 563.00 | 563.00 | 547.00 | 548.00 | 533.11 | 14,660 |
| Jun 25, 2024 | 561.00 | 568.00 | 561.00 | 562.00 | 546.73 | 10,204 |
| Jun 24, 2024 | 554.00 | 563.00 | 553.00 | 560.00 | 544.79 | 9,480 |
| Jun 21, 2024 | 556.00 | 561.00 | 554.00 | 557.00 | 541.87 | 16,591 |
| Jun 20, 2024 | 557.00 | 560.00 | 554.00 | 560.00 | 544.79 | 8,988 |
| Jun 19, 2024 | 558.00 | 561.00 | 555.00 | 557.00 | 541.87 | 4,804 |
| Jun 18, 2024 | 566.00 | 566.00 | 558.00 | 558.00 | 542.84 | 5,382 |
| Jun 17, 2024 | 560.00 | 568.00 | 557.00 | 559.00 | 543.81 | 8,488 |
| Jun 14, 2024 | 561.00 | 565.00 | 556.00 | 560.00 | 544.79 | 12,317 |
| Jun 13, 2024 | 567.00 | 569.00 | 561.00 | 561.00 | 545.76 | 6,330 |
| Jun 12, 2024 | 562.00 | 569.00 | 557.00 | 567.00 | 551.60 | 22,097 |
| Jun 11, 2024 | 565.00 | 568.00 | 559.00 | 562.00 | 546.73 | 9,716 |
| Jun 10, 2024 | 572.00 | 572.00 | 563.00 | 567.00 | 551.60 | 7,372 |
| Jun 7, 2024 | 570.00 | 574.00 | 567.00 | 571.00 | 555.49 | 9,234 |
| Jun 6, 2024 | 562.00 | 572.00 | 561.00 | 567.00 | 551.60 | 7,522 |
| Jun 4, 2024 | 573.00 | 573.00 | 563.00 | 563.00 | 547.71 | 6,583 |
| Jun 3, 2024 | 576.00 | 579.00 | 572.00 | 572.00 | 556.46 | 7,800 |
Related Tickers
SUMA.BE Sumitomo Corp
22.31
-1.50%
0RB7.IL Lagercrantz Group AB (publ)
221.00
+2.93%
42S.F Boston Omaha Corporation
12.80
-2.44%
7PI.SG Poste Italiane SpA
18.76
-1.11%
KHG.HE KH Group Oyj
0.5360
-1.47%
WQ2.F Lubawa S.A.
1.8500
-8.42%
LUND-B.ST L E Lundbergföretagen AB (publ)
486.60
-0.61%
SGH.AX SGH Limited
51.38
+0.50%
TKA.HA thyssenkrupp AG
8.50
-1.16%
BBU-UN.TO Brookfield Business Partners L.P.
34.15
-0.35%