81.80
+0.60
+(0.74%)
At close: 3:53:50 PM GMT+1
Currency in PLN 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 24, 2025 | 83.40 | 83.40 | 81.60 | 81.80 | 81.80 | 139 |
| Jan 23, 2025 | 81.20 | 82.80 | 81.20 | 81.20 | 81.20 | 125 |
| Jan 22, 2025 | 81.00 | 83.00 | 81.00 | 81.20 | 81.20 | 143 |
| Jan 21, 2025 | 80.40 | 83.00 | 80.40 | 80.40 | 80.40 | 80 |
| Jan 20, 2025 | 81.80 | 83.00 | 80.40 | 80.40 | 80.40 | 5,739 |
| Jan 17, 2025 | 83.60 | 83.80 | 81.80 | 81.80 | 81.80 | 65 |
| Jan 16, 2025 | 81.20 | 82.00 | 81.20 | 81.80 | 81.80 | 4,444 |
| Jan 15, 2025 | 84.00 | 84.00 | 81.00 | 81.00 | 81.00 | 156 |
| Jan 14, 2025 | 84.00 | 84.00 | 82.60 | 83.60 | 83.60 | 1,194 |
| Jan 13, 2025 | 84.40 | 84.40 | 82.80 | 84.20 | 84.20 | 155 |
| Jan 10, 2025 | 84.80 | 84.80 | 82.80 | 82.80 | 82.80 | 81 |
| Jan 9, 2025 | 83.00 | 84.80 | 83.00 | 84.80 | 84.80 | 261 |
| Jan 8, 2025 | 84.60 | 84.60 | 82.80 | 82.80 | 82.80 | 140 |
| Jan 7, 2025 | 83.80 | 84.60 | 83.80 | 83.80 | 83.80 | 464 |
| Jan 3, 2025 | 84.00 | 84.00 | 82.80 | 84.00 | 84.00 | 143 |
| Jan 2, 2025 | 85.80 | 85.80 | 82.80 | 84.00 | 84.00 | 280 |
| Dec 30, 2024 | 82.80 | 82.80 | 81.40 | 82.60 | 82.60 | 7,618 |
| Dec 27, 2024 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | 1,627 |
| Dec 23, 2024 | 83.00 | 83.00 | 80.60 | 82.80 | 82.80 | 406 |
| Dec 20, 2024 | 80.60 | 83.00 | 74.40 | 83.00 | 83.00 | 1,801 |
| Dec 19, 2024 | 81.40 | 82.00 | 81.20 | 82.00 | 82.00 | 162 |
| Dec 18, 2024 | 82.00 | 82.00 | 81.20 | 81.20 | 81.20 | 69 |
| Dec 17, 2024 | 81.20 | 83.00 | 81.20 | 81.20 | 81.20 | 177 |
| Dec 16, 2024 | 81.40 | 83.00 | 81.20 | 81.20 | 81.20 | 3,679 |
| Dec 13, 2024 | 84.00 | 84.00 | 81.40 | 81.40 | 81.40 | 3,380 |
| Dec 12, 2024 | 82.40 | 84.00 | 80.40 | 83.80 | 83.80 | 849 |
| Dec 11, 2024 | 82.40 | 82.40 | 80.40 | 81.60 | 81.60 | 1,716 |
| Dec 10, 2024 | 81.40 | 82.40 | 81.40 | 82.40 | 82.40 | 2,400 |
| Dec 9, 2024 | 81.00 | 82.00 | 79.80 | 81.40 | 81.40 | 453 |
| Dec 6, 2024 | 79.80 | 81.00 | 79.60 | 81.00 | 81.00 | 416 |
| Dec 5, 2024 | 77.60 | 80.60 | 77.60 | 80.60 | 80.60 | 646 |
| Dec 4, 2024 | 79.60 | 79.60 | 77.60 | 77.80 | 77.80 | 237 |
| Dec 3, 2024 | 79.40 | 79.60 | 78.40 | 79.60 | 79.60 | 321 |
| Dec 2, 2024 | 77.80 | 79.60 | 77.80 | 78.80 | 78.80 | 634 |
| Nov 29, 2024 | 74.80 | 80.00 | 74.80 | 79.40 | 79.40 | 956 |
| Nov 28, 2024 | 77.20 | 77.20 | 74.60 | 74.80 | 74.80 | 158 |
| Nov 27, 2024 | 77.40 | 77.40 | 74.60 | 74.60 | 74.60 | 140 |
| Nov 26, 2024 | 76.00 | 77.40 | 73.40 | 77.40 | 77.40 | 1,222 |
| Nov 25, 2024 | 72.60 | 76.40 | 72.20 | 76.00 | 76.00 | 701 |
| Nov 22, 2024 | 72.40 | 72.60 | 72.20 | 72.40 | 72.40 | 248 |
| Nov 21, 2024 | 72.80 | 74.60 | 72.00 | 72.40 | 72.40 | 160 |
| Nov 20, 2024 | 74.80 | 74.80 | 72.00 | 72.00 | 72.00 | 112 |
| Nov 19, 2024 | 73.60 | 73.60 | 73.00 | 73.60 | 73.60 | 242 |
| Nov 18, 2024 | 74.80 | 74.80 | 73.80 | 73.80 | 73.80 | 845 |
| Nov 15, 2024 | 75.00 | 75.00 | 73.80 | 74.80 | 74.80 | 254 |
| Nov 14, 2024 | 75.00 | 75.00 | 73.40 | 74.80 | 74.80 | 241 |
| Nov 13, 2024 | 75.20 | 75.20 | 73.40 | 75.00 | 75.00 | 403 |
| Nov 12, 2024 | 72.00 | 75.20 | 71.80 | 75.20 | 75.20 | 645 |
| Nov 8, 2024 | 72.00 | 72.00 | 71.60 | 72.00 | 72.00 | 385 |
| Nov 7, 2024 | 71.00 | 74.00 | 71.00 | 72.00 | 72.00 | 272 |
| Nov 6, 2024 | 70.20 | 75.00 | 70.20 | 71.00 | 71.00 | 1,490 |
| Nov 5, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 182 |
| Nov 4, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,120 |
| Oct 31, 2024 | 70.80 | 71.00 | 70.80 | 71.00 | 71.00 | 105 |
| Oct 30, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 376 |
| Oct 29, 2024 | 72.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2,116 |
| Oct 28, 2024 | 72.60 | 72.60 | 71.00 | 72.00 | 72.00 | 1,230 |
| Oct 25, 2024 | 74.00 | 74.00 | 72.20 | 72.40 | 72.40 | 1,566 |
| Oct 24, 2024 | 74.00 | 74.00 | 73.20 | 74.00 | 74.00 | 510 |
| Oct 23, 2024 | 73.80 | 74.00 | 73.60 | 74.00 | 74.00 | 321 |
| Oct 22, 2024 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 74 |
| Oct 21, 2024 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | 898 |
| Oct 18, 2024 | 74.00 | 74.00 | 73.20 | 74.00 | 74.00 | 2,057 |
| Oct 17, 2024 | 73.60 | 74.00 | 73.00 | 74.00 | 74.00 | 1,533 |
| Oct 16, 2024 | 73.80 | 74.00 | 73.60 | 74.00 | 74.00 | 357 |
| Oct 15, 2024 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | 302 |
| Oct 14, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1,254 |
| Oct 11, 2024 | 74.00 | 74.00 | 73.60 | 73.80 | 73.80 | 849 |
| Oct 10, 2024 | 74.00 | 74.00 | 73.80 | 73.80 | 73.80 | 414 |
| Oct 9, 2024 | 75.00 | 75.00 | 73.40 | 74.00 | 74.00 | 924 |
| Oct 8, 2024 | 76.20 | 76.20 | 75.00 | 75.20 | 75.20 | 107 |
| Oct 7, 2024 | 76.00 | 76.00 | 72.80 | 75.80 | 75.80 | 558 |
| Oct 4, 2024 | 75.40 | 75.80 | 72.40 | 75.80 | 75.80 | 527 |
| Oct 3, 2024 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 320 |
| Oct 2, 2024 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 619 |
| Oct 1, 2024 | 77.80 | 77.80 | 77.40 | 77.60 | 77.60 | 46 |
| Sep 30, 2024 | 76.80 | 77.80 | 76.60 | 77.80 | 77.80 | 287 |
| Sep 27, 2024 | 78.00 | 78.00 | 76.80 | 76.80 | 76.80 | 239 |
| Sep 26, 2024 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 522 |
| Sep 25, 2024 | 77.20 | 78.00 | 76.60 | 78.00 | 78.00 | 773 |
| Sep 24, 2024 | 78.00 | 78.00 | 76.60 | 77.80 | 77.80 | 137 |
| Sep 23, 2024 | 77.00 | 78.00 | 76.60 | 77.80 | 77.80 | 398 |
| Sep 20, 2024 | 76.60 | 77.00 | 76.60 | 77.00 | 77.00 | 685 |
| Sep 19, 2024 | 78.00 | 78.00 | 76.60 | 76.80 | 76.80 | 1,744 |
| Sep 18, 2024 | 78.00 | 78.00 | 76.60 | 78.00 | 78.00 | 1,423 |
| Sep 17, 2024 | 78.00 | 78.00 | 76.60 | 77.60 | 77.60 | 649 |
| Sep 16, 2024 | 77.80 | 77.80 | 77.60 | 77.80 | 77.80 | 1,448 |
| Sep 13, 2024 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 1,573 |
| Sep 12, 2024 | 77.20 | 77.20 | 76.60 | 76.60 | 76.60 | 242 |
| Sep 11, 2024 | 77.00 | 78.00 | 77.00 | 77.20 | 77.20 | 206 |
| Sep 10, 2024 | 78.00 | 78.00 | 76.60 | 77.00 | 77.00 | 1,533 |
| Sep 9, 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 269 |
| Sep 6, 2024 | 79.60 | 79.60 | 78.00 | 79.60 | 79.60 | 50 |
| Sep 5, 2024 | 79.20 | 79.80 | 79.20 | 79.20 | 79.20 | 88 |
| Sep 4, 2024 | 80.00 | 80.00 | 79.60 | 80.00 | 80.00 | 97 |
| Sep 3, 2024 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 733 |
| Sep 2, 2024 | 80.00 | 80.00 | 78.20 | 80.00 | 80.00 | 227 |
| Aug 30, 2024 | 78.40 | 79.80 | 78.40 | 79.80 | 79.80 | 751 |
| Aug 29, 2024 | 77.60 | 79.00 | 77.20 | 78.40 | 78.40 | 281 |
| Aug 28, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1 |
| Aug 27, 2024 | 77.00 | 79.80 | 77.00 | 79.80 | 79.80 | 221 |
| Aug 26, 2024 | 80.00 | 80.00 | 76.40 | 77.00 | 77.00 | 53 |
| Aug 23, 2024 | 80.00 | 80.00 | 76.20 | 79.80 | 79.80 | 387 |
| Aug 22, 2024 | 79.80 | 80.00 | 78.00 | 80.00 | 80.00 | 224 |
| Aug 21, 2024 | 78.00 | 79.80 | 78.00 | 79.80 | 79.80 | 12 |
| Aug 20, 2024 | 77.60 | 79.20 | 77.60 | 78.00 | 78.00 | 46 |
| Aug 19, 2024 | 80.00 | 80.00 | 77.40 | 77.60 | 77.60 | 228 |
| Aug 16, 2024 | 79.60 | 79.60 | 78.00 | 79.60 | 79.60 | 117 |
| Aug 14, 2024 | 79.60 | 79.60 | 78.00 | 79.60 | 79.60 | 80 |
| Aug 13, 2024 | 80.00 | 80.00 | 78.80 | 78.80 | 78.80 | 50 |
| Aug 12, 2024 | 80.00 | 80.00 | 77.20 | 80.00 | 80.00 | 812 |
| Aug 9, 2024 | 79.40 | 80.00 | 79.40 | 80.00 | 80.00 | 50 |
| Aug 8, 2024 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 556 |
| Aug 7, 2024 | 78.00 | 78.20 | 76.20 | 76.40 | 76.40 | 177 |
| Aug 6, 2024 | 75.40 | 78.00 | 75.40 | 78.00 | 78.00 | 339 |
| Aug 5, 2024 | 77.80 | 78.40 | 75.20 | 75.20 | 75.20 | 1,585 |
| Aug 2, 2024 | 79.20 | 79.20 | 78.00 | 78.40 | 78.40 | 324 |
| Aug 1, 2024 | 78.00 | 79.80 | 78.00 | 79.40 | 79.40 | 415 |
| Jul 31, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 32 |
| Jul 30, 2024 | 81.00 | 81.00 | 79.40 | 80.40 | 80.40 | 300 |
| Jul 29, 2024 | 81.00 | 82.00 | 79.80 | 80.00 | 80.00 | 71 |
| Jul 26, 2024 | 77.00 | 81.80 | 77.00 | 81.80 | 81.80 | 2,194 |
| Jul 25, 2024 | 77.20 | 79.80 | 77.00 | 77.00 | 77.00 | 519 |
| Jul 24, 2024 | 77.00 | 80.00 | 77.00 | 80.00 | 80.00 | 389 |
| Jul 23, 2024 | 79.00 | 79.00 | 76.60 | 77.00 | 77.00 | 1,086 |
| Jul 22, 2024 | 83.80 | 83.80 | 78.00 | 78.00 | 78.00 | 1,626 |
| Jul 19, 2024 | 82.60 | 82.60 | 79.60 | 81.80 | 81.80 | 222 |
| Jul 18, 2024 | 84.60 | 84.60 | 79.40 | 82.60 | 82.60 | 510 |
| Jul 17, 2024 | 84.80 | 85.00 | 84.60 | 85.00 | 85.00 | 220 |
| Jul 16, 2024 | 84.80 | 84.80 | 83.80 | 84.80 | 84.80 | 235 |
| Jul 15, 2024 | 85.00 | 85.00 | 84.00 | 84.80 | 84.80 | 403 |
| Jul 12, 2024 | 85.00 | 85.00 | 84.20 | 85.00 | 85.00 | 226 |
| Jul 11, 2024 | 88.20 | 88.20 | 84.20 | 84.80 | 84.80 | 1,138 |
| Jul 10, 2024 | 88.00 | 88.20 | 87.00 | 88.20 | 88.20 | 234 |
| Jul 9, 2024 | 88.80 | 89.00 | 87.00 | 88.20 | 88.20 | 23 |
| Jul 8, 2024 | 88.00 | 89.00 | 87.00 | 88.80 | 88.80 | 230 |
| Jul 5, 2024 | 87.60 | 88.00 | 87.60 | 88.00 | 88.00 | 891 |
| Jul 4, 2024 | 89.20 | 89.20 | 87.60 | 87.60 | 87.60 | 33 |
| Jul 3, 2024 | 87.00 | 89.00 | 87.00 | 87.40 | 87.40 | 464 |
| Jul 2, 2024 | 90.00 | 90.00 | 87.00 | 87.00 | 87.00 | 184 |
| Jul 1, 2024 | 89.60 | 90.00 | 87.00 | 90.00 | 90.00 | 232 |
| Jun 28, 2024 | 89.80 | 89.80 | 87.20 | 89.60 | 89.60 | 52 |
| Jun 27, 2024 | 90.00 | 90.00 | 86.00 | 89.80 | 89.80 | 137 |
| Jun 26, 2024 | 89.40 | 90.00 | 88.20 | 90.00 | 90.00 | 225 |
| Jun 25, 2024 | 89.80 | 89.80 | 88.00 | 89.40 | 89.40 | 410 |
| Jun 24, 2024 | 90.00 | 90.00 | 86.40 | 88.80 | 88.80 | 473 |
| Jun 21, 2024 | 87.60 | 90.00 | 87.00 | 90.00 | 90.00 | 1,204 |
| Jun 20, 2024 | 86.80 | 87.20 | 86.40 | 86.40 | 86.40 | 233 |
| Jun 19, 2024 | 87.20 | 87.20 | 84.20 | 86.00 | 86.00 | 50 |
| Jun 18, 2024 | 85.60 | 87.60 | 84.80 | 87.40 | 87.40 | 221 |
| Jun 17, 2024 | 85.00 | 86.60 | 85.00 | 85.60 | 85.60 | 89 |
| Jun 14, 2024 | 84.60 | 85.00 | 83.20 | 85.00 | 85.00 | 226 |
| Jun 13, 2024 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 14 |
| Jun 12, 2024 | 83.80 | 84.80 | 83.40 | 83.40 | 83.40 | 69 |
| Jun 11, 2024 | 84.00 | 85.60 | 84.00 | 84.00 | 84.00 | 108 |
| Jun 10, 2024 | 84.00 | 85.80 | 84.00 | 84.00 | 84.00 | 156 |
| Jun 7, 2024 | 82.40 | 83.80 | 82.40 | 83.40 | 83.40 | 131 |
| Jun 6, 2024 | 84.20 | 85.80 | 82.00 | 82.40 | 82.40 | 806 |
| Jun 5, 2024 | 87.20 | 87.20 | 84.00 | 84.20 | 84.20 | 294 |
| Jun 4, 2024 | 87.00 | 87.40 | 84.80 | 87.00 | 87.00 | 433 |
| Jun 3, 2024 | 86.80 | 87.20 | 86.00 | 87.00 | 87.00 | 979 |
| May 31, 2024 | 85.40 | 85.80 | 85.40 | 85.60 | 85.60 | 299 |
| May 29, 2024 | 86.00 | 86.00 | 84.60 | 85.80 | 85.80 | 173 |
| May 28, 2024 | 84.80 | 86.00 | 84.20 | 86.00 | 86.00 | 594 |
| May 27, 2024 | 83.80 | 85.20 | 83.40 | 84.80 | 84.80 | 668 |
| May 24, 2024 | 84.40 | 85.20 | 82.40 | 83.60 | 83.60 | 1,683 |
| May 23, 2024 | 85.80 | 87.00 | 82.20 | 85.00 | 85.00 | 2,779 |
| May 22, 2024 | 90.00 | 91.00 | 90.00 | 90.00 | 90.00 | 431 |
| May 21, 2024 | 91.00 | 91.00 | 89.20 | 89.80 | 89.80 | 74 |
| May 20, 2024 | 89.80 | 91.00 | 88.40 | 91.00 | 91.00 | 267 |
| May 17, 2024 | 88.00 | 90.00 | 88.00 | 89.80 | 89.80 | 578 |
| May 16, 2024 | 89.40 | 89.80 | 88.00 | 88.00 | 88.00 | 214 |
| May 15, 2024 | 90.80 | 91.80 | 85.40 | 88.20 | 88.20 | 478 |
| May 14, 2024 | 3.17 Dividend | |||||
| May 14, 2024 | 92.60 | 92.60 | 90.60 | 90.60 | 90.60 | 777 |
| May 13, 2024 | 91.80 | 93.40 | 91.20 | 93.40 | 90.23 | 2,858 |
| May 10, 2024 | 91.00 | 91.40 | 90.00 | 91.20 | 88.10 | 686 |
| May 9, 2024 | 90.00 | 91.00 | 89.60 | 90.00 | 86.95 | 201 |
| May 8, 2024 | 91.00 | 92.40 | 89.80 | 90.00 | 86.95 | 1,147 |
| May 7, 2024 | 90.00 | 91.00 | 89.80 | 91.00 | 87.91 | 1,135 |
| May 6, 2024 | 89.00 | 90.00 | 88.20 | 90.00 | 86.95 | 914 |
| May 2, 2024 | 88.20 | 89.00 | 86.00 | 89.00 | 85.98 | 234 |
| Apr 30, 2024 | 88.00 | 88.60 | 84.00 | 88.20 | 85.21 | 714 |
| Apr 29, 2024 | 87.00 | 88.80 | 86.80 | 88.60 | 85.59 | 576 |
| Apr 26, 2024 | 86.60 | 88.40 | 86.40 | 86.40 | 83.47 | 273 |
| Apr 25, 2024 | 88.40 | 88.40 | 86.60 | 86.60 | 83.66 | 69 |
| Apr 24, 2024 | 88.40 | 88.40 | 86.40 | 86.40 | 83.47 | 410 |
| Apr 23, 2024 | 86.00 | 88.20 | 84.80 | 88.20 | 85.21 | 1,124 |
| Apr 22, 2024 | 86.20 | 87.00 | 85.00 | 86.00 | 83.08 | 886 |
| Apr 19, 2024 | 87.80 | 87.80 | 85.60 | 86.20 | 83.27 | 99 |
| Apr 18, 2024 | 86.80 | 88.00 | 85.80 | 87.80 | 84.82 | 1,234 |
| Apr 17, 2024 | 85.60 | 87.00 | 85.40 | 86.80 | 83.85 | 1,645 |
| Apr 16, 2024 | 85.80 | 85.80 | 84.00 | 84.00 | 81.15 | 63 |
| Apr 15, 2024 | 85.20 | 86.40 | 84.60 | 85.80 | 82.89 | 244 |
| Apr 12, 2024 | 86.00 | 86.00 | 84.20 | 85.00 | 82.12 | 145 |
| Apr 11, 2024 | 85.60 | 86.00 | 85.60 | 86.00 | 83.08 | 142 |
| Apr 10, 2024 | 86.00 | 86.00 | 83.20 | 85.20 | 82.31 | 236 |
| Apr 9, 2024 | 85.00 | 85.20 | 82.20 | 83.00 | 80.18 | 1,962 |
| Apr 8, 2024 | 84.80 | 85.00 | 82.80 | 85.00 | 82.12 | 289 |
| Apr 5, 2024 | 83.20 | 85.00 | 83.00 | 85.00 | 82.12 | 929 |
| Apr 4, 2024 | 82.00 | 83.60 | 82.00 | 83.60 | 80.76 | 607 |
| Apr 3, 2024 | 81.20 | 84.60 | 81.20 | 84.40 | 81.54 | 1,552 |
| Apr 2, 2024 | 81.20 | 83.60 | 81.20 | 83.40 | 80.57 | 386 |
| Mar 28, 2024 | 82.00 | 83.80 | 81.80 | 83.80 | 80.96 | 962 |
| Mar 27, 2024 | 82.00 | 83.60 | 82.00 | 82.20 | 79.41 | 482 |
| Mar 26, 2024 | 80.80 | 82.80 | 80.80 | 82.80 | 79.99 | 165 |
| Mar 25, 2024 | 81.20 | 83.00 | 80.80 | 80.80 | 78.06 | 294 |
| Mar 22, 2024 | 83.40 | 83.40 | 81.00 | 81.00 | 78.25 | 316 |
| Mar 21, 2024 | 80.20 | 83.60 | 80.20 | 83.40 | 80.57 | 462 |
| Mar 20, 2024 | 82.20 | 83.60 | 82.20 | 83.20 | 80.38 | 209 |
| Mar 19, 2024 | 84.20 | 84.20 | 82.40 | 84.00 | 81.15 | 413 |
| Mar 18, 2024 | 80.60 | 84.20 | 80.40 | 84.20 | 81.34 | 926 |
| Mar 15, 2024 | 84.20 | 84.20 | 81.00 | 83.00 | 80.18 | 801 |
| Mar 14, 2024 | 84.20 | 84.20 | 84.00 | 84.20 | 81.34 | 63 |
| Mar 13, 2024 | 83.80 | 84.00 | 81.80 | 84.00 | 81.15 | 820 |
| Mar 12, 2024 | 84.00 | 84.00 | 80.20 | 83.80 | 80.96 | 888 |
| Mar 11, 2024 | 84.00 | 84.00 | 82.00 | 84.00 | 81.15 | 243 |
| Mar 8, 2024 | 84.80 | 84.80 | 81.80 | 84.00 | 81.15 | 452 |
| Mar 7, 2024 | 81.00 | 84.80 | 80.20 | 84.80 | 81.92 | 6,008 |
| Mar 6, 2024 | 81.20 | 83.80 | 81.00 | 81.00 | 78.25 | 7,931 |
| Mar 5, 2024 | 81.00 | 82.40 | 81.00 | 81.00 | 78.25 | 2,461 |
| Mar 4, 2024 | 82.40 | 82.40 | 80.00 | 80.80 | 78.06 | 7,328 |
| Mar 1, 2024 | 81.20 | 82.40 | 80.60 | 82.40 | 79.60 | 11,635 |
| Feb 29, 2024 | 79.60 | 80.40 | 79.60 | 79.80 | 77.09 | 557 |
| Feb 28, 2024 | 80.60 | 80.60 | 79.60 | 79.60 | 76.90 | 425 |
| Feb 27, 2024 | 80.40 | 80.60 | 79.40 | 80.40 | 77.67 | 732 |
| Feb 26, 2024 | 81.40 | 81.40 | 80.20 | 80.80 | 78.06 | 1,074 |
| Feb 23, 2024 | 85.00 | 85.00 | 80.00 | 81.40 | 78.64 | 85,123 |
| Feb 22, 2024 | 85.00 | 86.40 | 82.20 | 85.00 | 82.12 | 1,473 |
| Feb 21, 2024 | 85.00 | 86.80 | 84.20 | 85.00 | 82.12 | 300 |
| Feb 20, 2024 | 86.40 | 86.40 | 83.40 | 85.00 | 82.12 | 248 |
| Feb 19, 2024 | 86.80 | 87.00 | 85.00 | 85.20 | 82.31 | 502 |
| Feb 16, 2024 | 84.20 | 87.00 | 83.60 | 83.60 | 80.76 | 237 |
| Feb 15, 2024 | 86.00 | 86.00 | 83.40 | 84.20 | 81.34 | 51 |
| Feb 14, 2024 | 86.00 | 86.00 | 83.40 | 83.40 | 80.57 | 69 |
| Feb 13, 2024 | 84.00 | 85.40 | 83.60 | 85.20 | 82.31 | 565 |
| Feb 12, 2024 | 84.20 | 86.00 | 84.00 | 84.00 | 81.15 | 232 |
| Feb 9, 2024 | 85.40 | 87.60 | 84.20 | 84.20 | 81.34 | 334 |
| Feb 8, 2024 | 88.00 | 88.00 | 86.00 | 86.00 | 83.08 | 593 |
| Feb 7, 2024 | 85.40 | 88.00 | 85.40 | 88.00 | 85.01 | 284 |
| Feb 6, 2024 | 86.60 | 88.00 | 85.20 | 88.00 | 85.01 | 555 |
| Feb 5, 2024 | 85.60 | 86.60 | 85.60 | 86.60 | 83.66 | 1,256 |
| Feb 2, 2024 | 84.00 | 85.60 | 83.60 | 85.60 | 82.69 | 244 |
| Feb 1, 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 81.73 | 9 |
| Jan 31, 2024 | 85.40 | 85.40 | 83.00 | 84.60 | 81.73 | 117 |
| Jan 30, 2024 | 84.80 | 86.00 | 84.60 | 85.40 | 82.50 | 1,797 |
| Jan 29, 2024 | 83.40 | 84.80 | 83.40 | 84.80 | 81.92 | 392 |
| Jan 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 80.18 | 282 |
| Jan 25, 2024 | 83.20 | 83.20 | 83.00 | 83.00 | 80.18 | 204 |
| Jan 24, 2024 | 82.60 | 83.20 | 82.60 | 83.00 | 80.18 | 1,212 |
Related Tickers
5122.T Okamoto Industries, Inc.
5,240.00
+0.19%
4182.T Mitsubishi Gas Chemical Company, Inc.
2,792.50
-0.32%
4401.T Adeka Corporation
2,913.00
-0.97%
BNR.DE Brenntag SE
57.94
+0.91%
NEU NewMarket Corporation
494.11
-0.72%
CBT Cabot Corporation
88.09
-1.48%
LYB LyondellBasell Industries N.V.
77.57
+0.26%