Brussels - Delayed Quote EUR
Sipef NV (SIP.BR)
64.60
-0.20
(-0.31%)
At close: 5:35:04 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 65.40 | 65.40 | 64.60 | 64.60 | 64.60 | 2,509 |
| Apr 23, 2025 | 65.60 | 65.80 | 64.80 | 64.80 | 64.80 | 3,363 |
| Apr 22, 2025 | 64.00 | 65.60 | 63.80 | 65.60 | 65.60 | 10,166 |
| Apr 17, 2025 | 64.00 | 64.00 | 62.60 | 63.60 | 63.60 | 12,429 |
| Apr 16, 2025 | 62.40 | 62.40 | 62.00 | 62.20 | 62.20 | 2,776 |
| Apr 15, 2025 | 62.40 | 62.80 | 62.40 | 62.80 | 62.80 | 2,371 |
| Apr 14, 2025 | 62.20 | 62.80 | 62.20 | 62.60 | 62.60 | 2,492 |
| Apr 11, 2025 | 61.80 | 62.20 | 61.60 | 62.00 | 62.00 | 1,779 |
| Apr 10, 2025 | 63.00 | 63.00 | 61.60 | 61.60 | 61.60 | 4,876 |
| Apr 9, 2025 | 61.60 | 62.20 | 61.20 | 61.20 | 61.20 | 5,328 |
| Apr 8, 2025 | 60.20 | 63.00 | 60.20 | 62.80 | 62.80 | 14,969 |
| Apr 7, 2025 | 60.40 | 60.60 | 58.20 | 59.40 | 59.40 | 11,174 |
| Apr 4, 2025 | 62.60 | 62.60 | 60.60 | 61.60 | 61.60 | 9,048 |
| Apr 3, 2025 | 62.80 | 62.80 | 62.40 | 62.60 | 62.60 | 5,132 |
| Apr 2, 2025 | 61.40 | 62.80 | 61.40 | 62.80 | 62.80 | 3,539 |
| Apr 1, 2025 | 61.20 | 61.60 | 61.00 | 61.40 | 61.40 | 2,046 |
| Mar 31, 2025 | 61.20 | 61.40 | 61.00 | 61.20 | 61.20 | 1,783 |
| Mar 28, 2025 | 61.40 | 61.60 | 61.20 | 61.20 | 61.20 | 3,090 |
| Mar 27, 2025 | 62.00 | 62.00 | 61.40 | 61.60 | 61.60 | 1,938 |
| Mar 26, 2025 | 61.00 | 62.00 | 61.00 | 61.80 | 61.80 | 2,174 |
| Mar 25, 2025 | 61.20 | 61.20 | 61.00 | 61.20 | 61.20 | 1,536 |
| Mar 24, 2025 | 61.80 | 61.80 | 61.20 | 61.20 | 61.20 | 2,369 |
| Mar 21, 2025 | 61.00 | 61.60 | 60.80 | 61.60 | 61.60 | 5,939 |
| Mar 20, 2025 | 61.00 | 61.20 | 60.80 | 61.00 | 61.00 | 3,783 |
| Mar 19, 2025 | 61.00 | 61.20 | 61.00 | 61.20 | 61.20 | 2,051 |
| Mar 18, 2025 | 60.60 | 61.40 | 60.60 | 61.00 | 61.00 | 3,509 |
| Mar 17, 2025 | 60.80 | 60.80 | 60.40 | 60.60 | 60.60 | 2,748 |
| Mar 14, 2025 | 61.00 | 61.60 | 61.00 | 61.00 | 61.00 | 2,260 |
| Mar 13, 2025 | 60.80 | 61.40 | 60.80 | 60.80 | 60.80 | 2,435 |
| Mar 12, 2025 | 60.80 | 61.00 | 60.80 | 61.00 | 61.00 | 841 |
| Mar 11, 2025 | 61.00 | 61.20 | 60.80 | 61.00 | 61.00 | 2,667 |
| Mar 10, 2025 | 60.80 | 61.20 | 60.80 | 61.00 | 61.00 | 5,079 |
| Mar 7, 2025 | 60.00 | 60.60 | 59.80 | 60.40 | 60.40 | 5,643 |
| Mar 6, 2025 | 59.80 | 60.00 | 59.60 | 60.00 | 60.00 | 3,889 |
| Mar 5, 2025 | 58.80 | 59.60 | 58.80 | 59.20 | 59.20 | 4,161 |
| Mar 4, 2025 | 60.00 | 60.00 | 58.60 | 58.60 | 58.60 | 7,550 |
| Mar 3, 2025 | 59.80 | 59.80 | 59.40 | 59.60 | 59.60 | 1,250 |
| Feb 28, 2025 | 59.40 | 59.60 | 59.40 | 59.40 | 59.40 | 908 |
| Feb 27, 2025 | 59.20 | 59.60 | 59.20 | 59.40 | 59.40 | 2,536 |
| Feb 26, 2025 | 59.00 | 59.40 | 58.80 | 59.40 | 59.40 | 2,767 |
| Feb 25, 2025 | 59.00 | 59.00 | 58.80 | 58.80 | 58.80 | 1,728 |
| Feb 24, 2025 | 59.00 | 59.00 | 58.80 | 59.00 | 59.00 | 5,823 |
| Feb 21, 2025 | 58.80 | 59.00 | 58.60 | 59.00 | 59.00 | 4,117 |
| Feb 20, 2025 | 58.80 | 58.80 | 58.40 | 58.80 | 58.80 | 1,834 |
| Feb 19, 2025 | 58.20 | 58.80 | 58.20 | 58.60 | 58.60 | 1,398 |
| Feb 18, 2025 | 58.40 | 58.60 | 58.20 | 58.20 | 58.20 | 7,043 |
| Feb 17, 2025 | 58.80 | 59.00 | 58.40 | 58.40 | 58.40 | 7,204 |
| Feb 14, 2025 | 58.80 | 59.00 | 58.40 | 59.00 | 59.00 | 2,953 |
| Feb 13, 2025 | 57.60 | 59.00 | 57.60 | 58.20 | 58.20 | 15,209 |
| Feb 12, 2025 | 56.40 | 56.80 | 56.00 | 56.40 | 56.40 | 1,856 |
| Feb 11, 2025 | 55.80 | 56.80 | 55.80 | 56.60 | 56.60 | 2,967 |
| Feb 10, 2025 | 56.00 | 56.40 | 55.40 | 56.00 | 56.00 | 1,669 |
| Feb 7, 2025 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 901 |
| Feb 6, 2025 | 55.80 | 56.60 | 55.60 | 56.20 | 56.20 | 2,025 |
| Feb 5, 2025 | 56.00 | 56.00 | 55.40 | 55.80 | 55.80 | 417 |
| Feb 4, 2025 | 56.00 | 56.00 | 55.20 | 55.40 | 55.40 | 1,600 |
| Feb 3, 2025 | 55.60 | 56.20 | 55.20 | 56.00 | 56.00 | 3,725 |
| Jan 31, 2025 | 56.00 | 56.40 | 55.80 | 55.80 | 55.80 | 2,411 |
| Jan 30, 2025 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | 1,058 |
| Jan 29, 2025 | 56.20 | 56.60 | 56.00 | 56.60 | 56.60 | 1,006 |
| Jan 28, 2025 | 55.80 | 56.40 | 55.80 | 56.00 | 56.00 | 1,684 |
| Jan 27, 2025 | 55.80 | 56.20 | 55.80 | 56.20 | 56.20 | 2,588 |
| Jan 24, 2025 | 56.20 | 56.60 | 55.80 | 56.20 | 56.20 | 2,244 |
| Jan 23, 2025 | 56.20 | 56.60 | 55.80 | 56.20 | 56.20 | 2,547 |
| Jan 22, 2025 | 56.40 | 56.40 | 55.80 | 56.20 | 56.20 | 1,911 |
| Jan 21, 2025 | 56.20 | 56.40 | 56.20 | 56.20 | 56.20 | 536 |
| Jan 20, 2025 | 56.00 | 56.60 | 55.80 | 56.20 | 56.20 | 1,780 |
| Jan 17, 2025 | 56.20 | 56.20 | 55.60 | 56.00 | 56.00 | 1,853 |
| Jan 16, 2025 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | 1,146 |
| Jan 15, 2025 | 56.20 | 56.20 | 55.80 | 56.00 | 56.00 | 1,061 |
| Jan 14, 2025 | 55.80 | 56.40 | 55.80 | 56.00 | 56.00 | 2,344 |
| Jan 13, 2025 | 56.00 | 56.20 | 56.00 | 56.00 | 56.00 | 1,881 |
| Jan 10, 2025 | 56.60 | 56.60 | 56.00 | 56.20 | 56.20 | 756 |
| Jan 9, 2025 | 56.40 | 56.60 | 56.20 | 56.60 | 56.60 | 1,391 |
| Jan 8, 2025 | 56.20 | 56.60 | 56.20 | 56.20 | 56.20 | 2,810 |
| Jan 7, 2025 | 56.40 | 56.60 | 56.00 | 56.00 | 56.00 | 1,212 |
| Jan 6, 2025 | 56.20 | 56.60 | 56.00 | 56.60 | 56.60 | 4,056 |
| Jan 3, 2025 | 57.00 | 57.00 | 56.20 | 56.20 | 56.20 | 2,275 |
| Jan 2, 2025 | 57.00 | 57.00 | 56.40 | 57.00 | 57.00 | 951 |
| Dec 31, 2024 | 56.60 | 56.80 | 56.40 | 56.80 | 56.80 | 191 |
| Dec 30, 2024 | 57.00 | 57.00 | 56.60 | 56.80 | 56.80 | 2,034 |
| Dec 27, 2024 | 57.00 | 57.20 | 56.60 | 57.00 | 57.00 | 3,848 |
| Dec 24, 2024 | 56.40 | 56.80 | 56.00 | 56.80 | 56.80 | 3,761 |
| Dec 23, 2024 | 55.60 | 56.20 | 55.40 | 55.80 | 55.80 | 6,453 |
| Dec 20, 2024 | 56.00 | 56.60 | 55.40 | 55.80 | 55.80 | 5,274 |
| Dec 19, 2024 | 57.00 | 57.40 | 56.40 | 57.00 | 57.00 | 5,196 |
| Dec 18, 2024 | 56.80 | 57.00 | 56.20 | 57.00 | 57.00 | 2,079 |
| Dec 17, 2024 | 56.40 | 56.80 | 56.00 | 56.80 | 56.80 | 3,430 |
| Dec 16, 2024 | 57.00 | 57.00 | 56.20 | 56.40 | 56.40 | 775 |
| Dec 13, 2024 | 56.00 | 56.60 | 56.00 | 56.60 | 56.60 | 931 |
| Dec 12, 2024 | 55.00 | 56.40 | 55.00 | 55.80 | 55.80 | 48,325 |
| Dec 11, 2024 | 56.20 | 56.40 | 54.80 | 54.80 | 54.80 | 2,964 |
| Dec 10, 2024 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 316 |
| Dec 9, 2024 | 56.80 | 57.00 | 56.00 | 56.40 | 56.40 | 2,519 |
| Dec 6, 2024 | 56.20 | 57.00 | 56.20 | 57.00 | 57.00 | 1,321 |
| Dec 5, 2024 | 56.80 | 56.80 | 56.20 | 56.20 | 56.20 | 1,798 |
| Dec 4, 2024 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | 362 |
| Dec 3, 2024 | 56.20 | 56.60 | 56.20 | 56.40 | 56.40 | 1,862 |
| Dec 2, 2024 | 56.60 | 56.80 | 56.20 | 56.20 | 56.20 | 1,636 |
| Nov 29, 2024 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 596 |
| Nov 28, 2024 | 56.40 | 57.00 | 56.40 | 56.80 | 56.80 | 747 |
| Nov 27, 2024 | 56.80 | 57.00 | 56.20 | 56.20 | 56.20 | 2,015 |
| Nov 26, 2024 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | 4,178 |
| Nov 25, 2024 | 57.60 | 57.60 | 57.00 | 57.20 | 57.20 | 2,551 |
| Nov 22, 2024 | 57.00 | 57.00 | 56.40 | 56.60 | 56.60 | 1,656 |
| Nov 21, 2024 | 56.80 | 57.20 | 56.80 | 57.20 | 57.20 | 1,256 |
| Nov 20, 2024 | 57.00 | 57.40 | 56.40 | 56.80 | 56.80 | 2,498 |
| Nov 19, 2024 | 57.00 | 57.20 | 56.40 | 57.00 | 57.00 | 1,764 |
| Nov 18, 2024 | 57.00 | 57.60 | 57.00 | 57.00 | 57.00 | 2,274 |
| Nov 15, 2024 | 57.20 | 57.20 | 57.00 | 57.20 | 57.20 | 2,940 |
| Nov 14, 2024 | 57.20 | 57.80 | 57.20 | 57.80 | 57.80 | 669 |
| Nov 13, 2024 | 57.80 | 57.80 | 57.20 | 57.80 | 57.80 | 1,258 |
| Nov 12, 2024 | 58.00 | 58.40 | 57.20 | 57.80 | 57.80 | 7,778 |
| Nov 11, 2024 | 57.80 | 57.80 | 57.60 | 57.80 | 57.80 | 1,911 |
| Nov 8, 2024 | 57.60 | 57.80 | 57.20 | 57.40 | 57.40 | 1,720 |
| Nov 7, 2024 | 57.00 | 57.60 | 56.20 | 57.60 | 57.60 | 2,585 |
| Nov 6, 2024 | 57.20 | 57.60 | 56.60 | 57.00 | 57.00 | 3,751 |
| Nov 5, 2024 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | 1,273 |
| Nov 4, 2024 | 57.00 | 57.40 | 57.00 | 57.20 | 57.20 | 937 |
| Nov 1, 2024 | 56.20 | 57.40 | 56.20 | 57.40 | 57.40 | 1,619 |
| Oct 31, 2024 | 57.00 | 57.00 | 56.40 | 56.60 | 56.60 | 1,137 |
| Oct 30, 2024 | 57.00 | 57.20 | 57.00 | 57.00 | 57.00 | 792 |
| Oct 29, 2024 | 57.00 | 57.00 | 56.60 | 57.00 | 57.00 | 1,453 |
| Oct 28, 2024 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | 944 |
| Oct 25, 2024 | 55.40 | 57.00 | 55.20 | 56.20 | 56.20 | 5,675 |
| Oct 24, 2024 | 55.60 | 55.80 | 55.00 | 55.60 | 55.60 | 750 |
| Oct 23, 2024 | 56.00 | 56.00 | 55.20 | 55.20 | 55.20 | 1,197 |
| Oct 22, 2024 | 56.60 | 56.60 | 55.20 | 56.00 | 56.00 | 2,598 |
| Oct 21, 2024 | 56.20 | 56.40 | 56.20 | 56.40 | 56.40 | 1,011 |
| Oct 18, 2024 | 56.00 | 56.40 | 56.00 | 56.00 | 56.00 | 852 |
| Oct 17, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 6,132 |
| Oct 16, 2024 | 57.20 | 57.60 | 57.20 | 57.60 | 57.60 | 1,281 |
| Oct 15, 2024 | 57.60 | 57.60 | 57.20 | 57.40 | 57.40 | 966 |
| Oct 14, 2024 | 57.40 | 57.60 | 57.40 | 57.40 | 57.40 | 1,792 |
| Oct 11, 2024 | 57.20 | 57.60 | 57.00 | 57.40 | 57.40 | 4,294 |
| Oct 10, 2024 | 57.20 | 57.40 | 57.00 | 57.00 | 57.00 | 3,232 |
| Oct 9, 2024 | 56.80 | 57.20 | 56.80 | 57.00 | 57.00 | 4,388 |
| Oct 8, 2024 | 56.60 | 57.00 | 56.40 | 57.00 | 57.00 | 2,807 |
| Oct 7, 2024 | 56.60 | 56.80 | 56.60 | 56.60 | 56.60 | 1,742 |
| Oct 4, 2024 | 56.80 | 57.20 | 56.40 | 56.80 | 56.80 | 3,586 |
| Oct 3, 2024 | 56.20 | 56.60 | 55.80 | 56.40 | 56.40 | 4,250 |
| Oct 2, 2024 | 56.00 | 56.00 | 55.80 | 55.80 | 55.80 | 1,054 |
| Oct 1, 2024 | 56.40 | 56.40 | 56.00 | 56.00 | 56.00 | 674 |
| Sep 30, 2024 | 55.40 | 56.40 | 55.20 | 56.40 | 56.40 | 3,081 |
| Sep 27, 2024 | 54.80 | 55.40 | 54.40 | 55.40 | 55.40 | 2,896 |
| Sep 26, 2024 | 54.20 | 55.00 | 54.20 | 54.80 | 54.80 | 2,593 |
| Sep 25, 2024 | 54.40 | 54.40 | 54.00 | 54.20 | 54.20 | 1,036 |
| Sep 24, 2024 | 53.80 | 54.40 | 53.80 | 54.00 | 54.00 | 1,895 |
| Sep 23, 2024 | 54.00 | 54.40 | 53.80 | 53.80 | 53.80 | 1,561 |
| Sep 20, 2024 | 54.00 | 54.60 | 53.80 | 54.60 | 54.60 | 1,107 |
| Sep 19, 2024 | 54.20 | 54.20 | 53.80 | 54.20 | 54.20 | 1,122 |
| Sep 18, 2024 | 54.00 | 54.20 | 53.60 | 54.20 | 54.20 | 441 |
| Sep 17, 2024 | 53.60 | 54.20 | 53.40 | 54.20 | 54.20 | 849 |
| Sep 16, 2024 | 53.60 | 54.40 | 53.60 | 53.60 | 53.60 | 2,294 |
| Sep 13, 2024 | 53.60 | 54.20 | 52.80 | 53.40 | 53.40 | 5,693 |
| Sep 12, 2024 | 54.40 | 54.60 | 53.80 | 54.00 | 54.00 | 1,005 |
| Sep 11, 2024 | 54.20 | 54.80 | 54.20 | 54.60 | 54.60 | 370 |
| Sep 10, 2024 | 54.40 | 55.00 | 54.20 | 54.20 | 54.20 | 980 |
| Sep 9, 2024 | 54.40 | 54.80 | 53.80 | 54.20 | 54.20 | 1,088 |
| Sep 6, 2024 | 55.00 | 55.40 | 54.80 | 55.00 | 55.00 | 2,393 |
| Sep 5, 2024 | 55.40 | 55.60 | 55.20 | 55.20 | 55.20 | 912 |
| Sep 4, 2024 | 55.20 | 55.80 | 55.20 | 55.40 | 55.40 | 1,310 |
| Sep 3, 2024 | 55.60 | 56.00 | 55.40 | 55.60 | 55.60 | 1,444 |
| Sep 2, 2024 | 56.00 | 56.00 | 55.20 | 55.60 | 55.60 | 1,258 |
| Aug 30, 2024 | 55.80 | 56.00 | 55.20 | 55.60 | 55.60 | 1,991 |
| Aug 29, 2024 | 55.80 | 56.00 | 55.40 | 55.80 | 55.80 | 976 |
| Aug 28, 2024 | 55.80 | 56.00 | 55.40 | 56.00 | 56.00 | 794 |
| Aug 27, 2024 | 55.80 | 55.80 | 55.20 | 55.80 | 55.80 | 999 |
| Aug 26, 2024 | 55.80 | 56.00 | 55.40 | 55.80 | 55.80 | 1,010 |
| Aug 23, 2024 | 55.00 | 55.80 | 54.60 | 55.80 | 55.80 | 2,356 |
| Aug 22, 2024 | 54.80 | 55.00 | 54.40 | 54.60 | 54.60 | 1,253 |
| Aug 21, 2024 | 55.00 | 55.00 | 54.40 | 54.60 | 54.60 | 1,781 |
| Aug 20, 2024 | 54.60 | 55.00 | 54.00 | 54.40 | 54.40 | 1,488 |
| Aug 19, 2024 | 53.60 | 54.60 | 53.00 | 54.60 | 54.60 | 1,622 |
| Aug 16, 2024 | 53.80 | 54.20 | 53.40 | 53.60 | 53.60 | 688 |
| Aug 15, 2024 | 54.00 | 54.40 | 53.80 | 54.20 | 54.20 | 664 |
| Aug 14, 2024 | 51.80 | 54.40 | 51.80 | 54.00 | 54.00 | 2,961 |
| Aug 13, 2024 | 51.00 | 51.60 | 50.80 | 51.60 | 51.60 | 940 |
| Aug 12, 2024 | 51.00 | 51.60 | 50.60 | 50.60 | 50.60 | 1,020 |
| Aug 9, 2024 | 51.80 | 51.80 | 50.60 | 51.20 | 51.20 | 558 |
| Aug 8, 2024 | 50.60 | 51.20 | 50.40 | 51.20 | 51.20 | 1,188 |
| Aug 7, 2024 | 50.00 | 51.00 | 50.00 | 50.80 | 50.80 | 1,162 |
| Aug 6, 2024 | 50.00 | 50.80 | 50.00 | 50.20 | 50.20 | 803 |
| Aug 5, 2024 | 50.20 | 50.60 | 50.00 | 50.20 | 50.20 | 4,152 |
| Aug 2, 2024 | 51.80 | 52.20 | 51.60 | 51.80 | 51.80 | 1,049 |
| Aug 1, 2024 | 52.00 | 52.20 | 51.80 | 52.20 | 52.20 | 521 |
| Jul 31, 2024 | 52.60 | 52.80 | 52.00 | 52.40 | 52.40 | 610 |
| Jul 30, 2024 | 51.80 | 52.80 | 51.60 | 52.60 | 52.60 | 950 |
| Jul 29, 2024 | 53.00 | 53.00 | 50.80 | 51.20 | 51.20 | 1,729 |
| Jul 26, 2024 | 53.00 | 53.20 | 52.00 | 52.00 | 52.00 | 1,343 |
| Jul 25, 2024 | 53.00 | 53.40 | 52.80 | 53.40 | 53.40 | 377 |
| Jul 24, 2024 | 52.40 | 53.40 | 52.40 | 53.20 | 53.20 | 475 |
| Jul 23, 2024 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | 523 |
| Jul 22, 2024 | 53.80 | 53.80 | 53.00 | 53.20 | 53.20 | 1,093 |
| Jul 19, 2024 | 54.00 | 54.40 | 54.00 | 54.40 | 54.40 | 172 |
| Jul 18, 2024 | 53.80 | 54.00 | 53.80 | 53.80 | 53.80 | 1,202 |
| Jul 17, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 194 |
| Jul 16, 2024 | 53.40 | 54.40 | 53.20 | 53.80 | 53.80 | 1,133 |
| Jul 15, 2024 | 54.00 | 54.00 | 53.00 | 53.40 | 53.40 | 678 |
| Jul 12, 2024 | 53.80 | 54.40 | 53.60 | 54.00 | 54.00 | 1,555 |
| Jul 11, 2024 | 53.20 | 54.60 | 53.20 | 53.80 | 53.80 | 2,322 |
| Jul 10, 2024 | 54.00 | 54.40 | 51.60 | 53.20 | 53.20 | 3,363 |
| Jul 9, 2024 | 54.60 | 54.80 | 54.20 | 54.20 | 54.20 | 1,320 |
| Jul 8, 2024 | 55.00 | 55.00 | 54.40 | 54.40 | 54.40 | 1,720 |
| Jul 5, 2024 | 55.20 | 55.20 | 54.80 | 55.00 | 55.00 | 296 |
| Jul 4, 2024 | 55.20 | 55.80 | 55.20 | 55.20 | 55.20 | 1,423 |
| Jul 3, 2024 | 55.60 | 55.60 | 55.20 | 55.20 | 55.20 | 966 |
| Jul 2, 2024 | 55.60 | 56.00 | 55.20 | 55.20 | 55.20 | 1,312 |
| Jul 1, 2024 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | 1,549 |
| Jun 28, 2024 | 55.60 | 55.80 | 55.00 | 55.00 | 55.00 | 1,535 |
| Jun 27, 2024 | 55.60 | 56.00 | 55.60 | 55.60 | 55.60 | 1,631 |
| Jun 26, 2024 | 56.00 | 56.80 | 55.00 | 56.00 | 56.00 | 1,467 |
| Jun 25, 2024 | 56.40 | 56.80 | 56.40 | 56.60 | 56.60 | 1,131 |
| Jun 24, 2024 | 56.60 | 57.00 | 56.60 | 56.80 | 56.80 | 669 |
| Jun 21, 2024 | 57.00 | 57.20 | 56.40 | 56.40 | 56.40 | 3,451 |
| Jun 20, 2024 | 57.00 | 57.00 | 56.40 | 56.80 | 56.80 | 950 |
| Jun 19, 2024 | 56.60 | 57.00 | 56.40 | 57.00 | 57.00 | 1,154 |
| Jun 18, 2024 | 56.80 | 57.00 | 56.60 | 56.60 | 56.60 | 1,440 |
| Jun 17, 2024 | 56.60 | 57.00 | 56.60 | 56.60 | 56.60 | 1,189 |
| Jun 14, 2024 | 2 Dividend | |||||
| Jun 14, 2024 | 57.20 | 57.60 | 56.60 | 57.20 | 57.20 | 4,283 |
| Jun 13, 2024 | 57.00 | 58.80 | 56.80 | 58.40 | 56.40 | 8,481 |
| Jun 12, 2024 | 56.80 | 57.20 | 56.80 | 57.00 | 55.05 | 904 |
| Jun 11, 2024 | 57.00 | 57.40 | 56.80 | 57.00 | 55.05 | 2,647 |
| Jun 10, 2024 | 57.00 | 57.40 | 56.60 | 57.20 | 55.24 | 1,191 |
| Jun 7, 2024 | 56.20 | 57.20 | 56.20 | 57.20 | 55.24 | 1,723 |
| Jun 6, 2024 | 56.40 | 56.60 | 56.20 | 56.20 | 54.28 | 2,437 |
| Jun 5, 2024 | 56.60 | 56.80 | 56.40 | 56.40 | 54.47 | 2,772 |
| Jun 4, 2024 | 57.80 | 57.80 | 56.60 | 56.60 | 54.66 | 2,008 |
| Jun 3, 2024 | 57.40 | 57.60 | 56.80 | 57.60 | 55.63 | 1,767 |
| May 31, 2024 | 57.20 | 57.60 | 56.80 | 57.20 | 55.24 | 1,663 |
| May 30, 2024 | 56.60 | 57.20 | 56.60 | 57.20 | 55.24 | 558 |
| May 29, 2024 | 56.60 | 57.00 | 56.60 | 56.80 | 54.85 | 885 |
| May 28, 2024 | 57.00 | 57.40 | 56.60 | 57.40 | 55.43 | 3,498 |
| May 27, 2024 | 56.80 | 57.00 | 56.80 | 56.80 | 54.85 | 5,601 |
| May 24, 2024 | 56.80 | 57.00 | 56.40 | 56.80 | 54.85 | 1,472 |
| May 23, 2024 | 57.00 | 57.20 | 57.00 | 57.00 | 55.05 | 884 |
| May 22, 2024 | 57.00 | 57.00 | 56.80 | 56.80 | 54.85 | 1,157 |
| May 21, 2024 | 57.00 | 57.60 | 57.00 | 57.00 | 55.05 | 1,414 |
| May 20, 2024 | 57.40 | 57.40 | 57.00 | 57.00 | 55.05 | 1,317 |
| May 17, 2024 | 57.40 | 57.60 | 57.00 | 57.00 | 55.05 | 1,553 |
| May 16, 2024 | 57.20 | 57.40 | 57.20 | 57.40 | 55.43 | 835 |
| May 15, 2024 | 57.40 | 57.40 | 57.00 | 57.00 | 55.05 | 1,050 |
| May 14, 2024 | 57.40 | 57.40 | 57.00 | 57.00 | 55.05 | 1,357 |
| May 13, 2024 | 57.00 | 57.40 | 56.80 | 57.20 | 55.24 | 2,104 |
| May 10, 2024 | 56.80 | 57.00 | 56.60 | 56.80 | 54.85 | 818 |
| May 9, 2024 | 56.60 | 57.00 | 56.60 | 56.60 | 54.66 | 628 |
| May 8, 2024 | 56.80 | 57.00 | 56.40 | 56.60 | 54.66 | 2,975 |
| May 7, 2024 | 57.00 | 57.20 | 56.80 | 57.00 | 55.05 | 2,186 |
| May 6, 2024 | 57.00 | 57.80 | 56.80 | 57.00 | 55.05 | 4,121 |
| May 3, 2024 | 56.80 | 57.00 | 56.60 | 56.80 | 54.85 | 1,118 |
| May 2, 2024 | 56.60 | 56.80 | 56.40 | 56.60 | 54.66 | 1,740 |
| Apr 30, 2024 | 57.00 | 57.20 | 56.40 | 56.40 | 54.47 | 6,792 |
| Apr 29, 2024 | 57.00 | 57.00 | 56.60 | 56.80 | 54.85 | 862 |
| Apr 26, 2024 | 56.60 | 57.00 | 56.40 | 56.60 | 54.66 | 2,735 |
| Apr 25, 2024 | 57.00 | 57.40 | 56.60 | 56.60 | 54.66 | 3,185 |
| Apr 24, 2024 | 57.40 | 57.60 | 56.40 | 57.00 | 55.05 | 3,425 |
Related Tickers
UBM.BD Ubm Holding Zrt
1,240.00
0.00%
DQ7A.IR Donegal Investment Group plc
16.60
0.00%
SCM1R.RG AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija
5.25
0.00%
CAM.L Camellia Plc
4,090.00
0.00%
EGG.RG AS APF Holdings
4.9600
+0.40%
PRF1T.TL AS PRFoods
0.0530
-3.64%
ALKKO.PA KKO International SA
0.1878
+0.16%
AEP.L Anglo-Eastern Plantations Plc
740.00
-0.80%
ASA.OL Atlantic Sapphire ASA
7.56
-5.45%
MPE.L M.P. Evans Group PLC
938.00
-4.29%