Tel Aviv - Delayed Quote ILA
Shemen Yielding Real Estate Ltd (SMNR.TA)
1,416.00
-50.00
(-3.41%)
At close: 5:31:30 PM GMT+3
Currency in ILA 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 1,466.00 | 1,660.00 | 1,416.00 | 1,416.00 | 1,416.00 | 25,409 |
| May 5, 2025 | 1,517.00 | 1,514.00 | 1,429.00 | 1,466.00 | 1,466.00 | 2,600 |
| May 4, 2025 | 1,424.00 | 1,545.00 | 1,424.00 | 1,517.00 | 1,517.00 | 4,911 |
| Apr 29, 2025 | 1,463.00 | 1,463.00 | 1,412.00 | 1,424.00 | 1,424.00 | 1,930 |
| Apr 28, 2025 | 1,522.00 | 1,522.00 | 1,444.00 | 1,463.00 | 1,463.00 | 1,175 |
| Apr 27, 2025 | 1,519.00 | 1,600.00 | 1,474.00 | 1,522.00 | 1,522.00 | 3,176 |
| Apr 24, 2025 | 1,529.00 | 1,594.00 | 1,475.00 | 1,519.00 | 1,519.00 | 2,670 |
| Apr 23, 2025 | 1,510.00 | 1,613.00 | 1,502.00 | 1,529.00 | 1,529.00 | 5,807 |
| Apr 22, 2025 | 1,564.00 | 1,564.00 | 1,490.00 | 1,510.00 | 1,510.00 | 3,147 |
| Apr 21, 2025 | 1,614.00 | 1,656.00 | 1,526.00 | 1,564.00 | 1,564.00 | 2,428 |
| Apr 20, 2025 | 1,616.00 | 1,727.00 | 1,600.00 | 1,614.00 | 1,614.00 | 16,881 |
| Apr 17, 2025 | 1,441.00 | 1,650.00 | 1,441.00 | 1,586.00 | 1,586.00 | 9,456 |
| Apr 16, 2025 | 1,452.00 | 1,469.00 | 1,402.00 | 1,441.00 | 1,441.00 | 709 |
| Apr 15, 2025 | 1,446.00 | 1,478.00 | 1,445.00 | 1,452.00 | 1,452.00 | 4,791 |
| Apr 14, 2025 | 1,446.00 | 1,456.00 | 1,445.00 | 1,446.00 | 1,446.00 | 1,181 |
| Apr 10, 2025 | 1,425.00 | 1,539.00 | 1,368.00 | 1,446.00 | 1,446.00 | 5,298 |
| Apr 9, 2025 | 1,448.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,004 |
| Apr 8, 2025 | 1,411.00 | 1,500.00 | 1,420.00 | 1,448.00 | 1,448.00 | 920 |
| Apr 7, 2025 | 1,449.00 | 1,470.00 | 1,379.00 | 1,411.00 | 1,411.00 | 2,118 |
| Apr 6, 2025 | 1,502.00 | 1,502.00 | 1,384.00 | 1,449.00 | 1,449.00 | 2,348 |
| Apr 3, 2025 | 1,502.00 | 1,510.00 | 1,494.00 | 1,502.00 | 1,502.00 | 755 |
| Apr 2, 2025 | 1,558.00 | 1,577.00 | 1,515.00 | 1,531.00 | 1,531.00 | 774 |
| Apr 1, 2025 | 1,571.00 | 1,571.00 | 1,550.00 | 1,558.00 | 1,558.00 | 2,254 |
| Mar 31, 2025 | 1,554.00 | 1,573.00 | 1,568.00 | 1,571.00 | 1,571.00 | 2,619 |
| Mar 30, 2025 | 1,543.00 | 1,554.00 | 1,543.00 | 1,554.00 | 1,554.00 | 136 |
| Mar 27, 2025 | 1,531.00 | 1,600.00 | 1,531.00 | 1,571.00 | 1,571.00 | 1,036 |
| Mar 26, 2025 | 1,545.00 | 1,545.00 | 1,505.00 | 1,531.00 | 1,531.00 | 281 |
| Mar 25, 2025 | 1,571.00 | 1,569.00 | 1,525.00 | 1,545.00 | 1,545.00 | 677 |
| Mar 24, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,571.00 | 1,571.00 | 610 |
| Mar 23, 2025 | 1,616.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1,600.00 | 291 |
| Mar 20, 2025 | 1,627.00 | 1,610.00 | 1,610.00 | 1,616.00 | 1,616.00 | 80 |
| Mar 19, 2025 | 1,624.00 | 1,640.00 | 1,623.00 | 1,627.00 | 1,627.00 | 3,863 |
| Mar 18, 2025 | 1,617.00 | 1,630.00 | 1,602.00 | 1,624.00 | 1,624.00 | 920 |
| Mar 17, 2025 | 1,600.00 | 1,624.00 | 1,624.00 | 1,617.00 | 1,617.00 | 84 |
| Mar 16, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 23 |
| Mar 13, 2025 | 1,612.00 | 1,612.00 | 1,580.00 | 1,600.00 | 1,600.00 | 47 |
| Mar 12, 2025 | 1,631.00 | 1,635.00 | 1,549.00 | 1,612.00 | 1,612.00 | 114 |
| Mar 11, 2025 | 1,625.00 | 1,635.00 | 1,625.00 | 1,631.00 | 1,631.00 | 356 |
| Mar 10, 2025 | 1,645.00 | 1,612.00 | 1,612.00 | 1,625.00 | 1,625.00 | 71 |
| Mar 9, 2025 | 1,639.00 | 1,665.00 | 1,665.00 | 1,645.00 | 1,645.00 | 27 |
| Mar 6, 2025 | 1,629.00 | 1,665.00 | 1,632.00 | 1,639.00 | 1,639.00 | 77 |
| Mar 5, 2025 | 1,653.00 | 1,630.00 | 1,629.00 | 1,629.00 | 1,629.00 | 171 |
| Mar 4, 2025 | 1,654.00 | 1,654.00 | 1,653.00 | 1,653.00 | 1,653.00 | 201 |
| Mar 3, 2025 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 84 |
| Mar 2, 2025 | 1,725.00 | 1,725.00 | 1,653.00 | 1,654.00 | 1,654.00 | 134 |
| Feb 27, 2025 | 1,725.00 | 1,725.00 | 1,723.00 | 1,725.00 | 1,725.00 | 419 |
| Feb 26, 2025 | 1,724.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 89 |
| Feb 25, 2025 | 1,746.00 | 1,753.00 | 1,721.00 | 1,724.00 | 1,724.00 | 234 |
| Feb 24, 2025 | 1,776.00 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 126 |
| Feb 23, 2025 | 1,778.00 | 1,778.00 | 1,775.00 | 1,776.00 | 1,776.00 | 172 |
| Feb 20, 2025 | 1,775.00 | 1,780.00 | 1,775.00 | 1,778.00 | 1,778.00 | 1,534 |
| Feb 19, 2025 | 1,763.00 | 1,779.00 | 1,773.00 | 1,775.00 | 1,775.00 | 361 |
| Feb 18, 2025 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 140 |
| Feb 17, 2025 | 1,780.00 | 1,780.00 | 1,751.00 | 1,763.00 | 1,763.00 | 264 |
| Feb 16, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 105 |
| Feb 13, 2025 | 1,719.00 | 1,780.00 | 1,719.00 | 1,776.00 | 1,776.00 | 1,873 |
| Feb 12, 2025 | 1,728.00 | 1,756.00 | 1,714.00 | 1,719.00 | 1,719.00 | 925 |
| Feb 11, 2025 | 1,710.00 | 1,764.00 | 1,710.00 | 1,728.00 | 1,728.00 | 724 |
| Feb 10, 2025 | 1,718.00 | 1,742.00 | 1,701.00 | 1,710.00 | 1,710.00 | 2,262 |
| Feb 9, 2025 | 1,743.00 | 1,743.00 | 1,713.00 | 1,718.00 | 1,718.00 | 1,454 |
| Feb 6, 2025 | 1,820.00 | 1,819.00 | 1,741.00 | 1,743.00 | 1,743.00 | 5,367 |
| Feb 5, 2025 | 1,827.00 | 1,836.00 | 1,795.00 | 1,820.00 | 1,820.00 | 303 |
| Feb 4, 2025 | 1,797.00 | 1,831.00 | 1,820.00 | 1,827.00 | 1,827.00 | 267 |
| Feb 3, 2025 | 1,728.00 | 1,880.00 | 1,728.00 | 1,797.00 | 1,797.00 | 10,966 |
| Feb 2, 2025 | 1,880.00 | 1,880.00 | 1,880.00 | 1,898.00 | 1,898.00 | 55 |
| Jan 30, 2025 | 1,978.00 | 1,999.00 | 1,873.00 | 1,920.00 | 1,920.00 | 293 |
| Jan 29, 2025 | 1,990.00 | 1,999.00 | 1,960.00 | 1,978.00 | 1,978.00 | 199 |
| Jan 28, 2025 | 1,964.00 | 2,000.00 | 1,891.00 | 1,990.00 | 1,990.00 | 3,951 |
| Jan 27, 2025 | 2,000.00 | 1,996.00 | 1,934.00 | 1,964.00 | 1,964.00 | 323 |
| Jan 26, 2025 | 1,978.00 | 2,000.00 | 1,999.00 | 2,000.00 | 2,000.00 | 150 |
| Jan 23, 2025 | 1,992.00 | 2,009.00 | 1,959.00 | 1,978.00 | 1,978.00 | 571 |
| Jan 22, 2025 | 1,966.00 | 1,996.00 | 1,996.00 | 1,992.00 | 1,992.00 | 97 |
| Jan 21, 2025 | 1,956.00 | 1,996.00 | 1,956.00 | 1,966.00 | 1,966.00 | 580 |
| Jan 20, 2025 | 1,995.00 | 1,995.00 | 1,910.00 | 1,956.00 | 1,956.00 | 1,982 |
| Jan 19, 2025 | 1,832.00 | 2,060.00 | 1,834.00 | 1,985.00 | 1,985.00 | 960 |
| Jan 16, 2025 | 1,778.00 | 1,887.00 | 1,778.00 | 1,832.00 | 1,832.00 | 4,775 |
| Jan 15, 2025 | 1,713.00 | 1,779.00 | 1,777.00 | 1,778.00 | 1,778.00 | 223 |
| Jan 14, 2025 | 1,687.00 | 1,820.00 | 1,700.00 | 1,713.00 | 1,713.00 | 761 |
| Jan 13, 2025 | 1,683.00 | 1,697.00 | 1,685.00 | 1,687.00 | 1,687.00 | 2,191 |
| Jan 12, 2025 | 1,703.00 | 1,703.00 | 1,668.00 | 1,683.00 | 1,683.00 | 718 |
| Jan 9, 2025 | 1,727.00 | 1,727.00 | 1,700.00 | 1,703.00 | 1,703.00 | 1,964 |
| Jan 8, 2025 | 1,804.00 | 1,804.00 | 1,718.00 | 1,727.00 | 1,727.00 | 1,047 |
| Jan 7, 2025 | 1,825.00 | 1,807.00 | 1,800.00 | 1,804.00 | 1,804.00 | 1,325 |
| Jan 6, 2025 | 1,818.00 | 1,852.00 | 1,810.00 | 1,825.00 | 1,825.00 | 1,660 |
| Jan 5, 2025 | 1,828.00 | 1,827.00 | 1,804.00 | 1,818.00 | 1,818.00 | 604 |
| Jan 2, 2025 | 1,786.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 308 |
| Jan 1, 2025 | 1,767.00 | 1,810.00 | 1,767.00 | 1,786.00 | 1,786.00 | 565 |
| Dec 31, 2024 | 1,789.00 | 1,783.00 | 1,751.00 | 1,767.00 | 1,767.00 | 741 |
| Dec 30, 2024 | 1,793.00 | 1,790.00 | 1,789.00 | 1,789.00 | 1,789.00 | 162 |
| Dec 29, 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 55 |
| Dec 26, 2024 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 80 |
| Dec 25, 2024 | 1,784.00 | 1,794.00 | 1,784.00 | 1,793.00 | 1,793.00 | 107 |
| Dec 24, 2024 | 1,789.00 | 1,789.00 | 1,763.00 | 1,784.00 | 1,784.00 | 191 |
| Dec 23, 2024 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 93 |
| Dec 22, 2024 | 1,800.00 | 1,785.00 | 1,765.00 | 1,769.00 | 1,769.00 | 424 |
| Dec 19, 2024 | 1,800.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,800.00 | 577 |
| Dec 18, 2024 | 1,787.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 194 |
| Dec 17, 2024 | 1,760.00 | 1,790.00 | 1,774.00 | 1,787.00 | 1,787.00 | 249 |
| Dec 16, 2024 | 1,790.00 | 1,790.00 | 1,755.00 | 1,760.00 | 1,760.00 | 347 |
| Dec 15, 2024 | 1,786.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 107 |
| Dec 12, 2024 | 1,781.00 | 1,790.00 | 1,790.00 | 1,786.00 | 1,786.00 | 71 |
| Dec 11, 2024 | 1,783.00 | 1,792.00 | 1,779.00 | 1,781.00 | 1,781.00 | 1,981 |
| Dec 10, 2024 | 1,784.00 | 1,784.00 | 1,783.00 | 1,783.00 | 1,783.00 | 212 |
| Dec 9, 2024 | 1,801.00 | 1,801.00 | 1,780.00 | 1,784.00 | 1,784.00 | 3,179 |
| Dec 8, 2024 | 1,832.00 | 1,839.00 | 1,801.00 | 1,801.00 | 1,801.00 | 4,613 |
| Dec 5, 2024 | 1,764.00 | 1,820.00 | 1,764.00 | 1,801.00 | 1,801.00 | 2,086 |
| Dec 4, 2024 | 1,727.00 | 1,800.00 | 1,725.00 | 1,764.00 | 1,764.00 | 6,586 |
| Dec 3, 2024 | 1,742.00 | 1,743.00 | 1,701.00 | 1,727.00 | 1,727.00 | 1,452 |
| Dec 2, 2024 | 1,700.00 | 1,745.00 | 1,702.00 | 1,742.00 | 1,742.00 | 3,478 |
| Dec 1, 2024 | 1,644.00 | 1,730.00 | 1,646.00 | 1,700.00 | 1,700.00 | 1,050 |
| Nov 28, 2024 | 1,643.00 | 1,650.00 | 1,624.00 | 1,644.00 | 1,644.00 | 1,252 |
| Nov 27, 2024 | 1,548.00 | 1,616.00 | 1,579.00 | 1,603.00 | 1,603.00 | 1,409 |
| Nov 26, 2024 | 1,522.00 | 1,550.00 | 1,543.00 | 1,548.00 | 1,548.00 | 686 |
| Nov 25, 2024 | 1,471.00 | 1,550.00 | 1,490.00 | 1,522.00 | 1,522.00 | 561 |
| Nov 24, 2024 | 1,462.00 | 1,480.00 | 1,480.00 | 1,471.00 | 1,471.00 | 73 |
| Nov 21, 2024 | 1,462.00 | 1,462.00 | 1,461.00 | 1,462.00 | 1,462.00 | 99 |
| Nov 20, 2024 | 1,400.00 | 1,499.00 | 1,430.00 | 1,462.00 | 1,462.00 | 678 |
| Nov 19, 2024 | 1,380.00 | 1,412.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,454 |
| Nov 18, 2024 | 1,339.00 | 1,410.00 | 1,330.00 | 1,380.00 | 1,380.00 | 516 |
| Nov 17, 2024 | 1,286.00 | 1,350.00 | 1,287.00 | 1,339.00 | 1,339.00 | 14,792 |
| Nov 14, 2024 | 1,275.00 | 1,385.00 | 1,275.00 | 1,286.00 | 1,286.00 | 5,082 |
| Nov 13, 2024 | 1,279.00 | 1,281.00 | 1,265.00 | 1,276.00 | 1,276.00 | 1,687 |
| Nov 12, 2024 | 1,264.00 | 1,280.00 | 1,264.00 | 1,279.00 | 1,279.00 | 803 |
| Nov 11, 2024 | 1,264.00 | 1,278.00 | 1,259.00 | 1,264.00 | 1,264.00 | 294 |
| Nov 10, 2024 | 1,240.00 | 1,286.00 | 1,230.00 | 1,264.00 | 1,264.00 | 1,832 |
| Nov 7, 2024 | 1,308.00 | 1,308.00 | 1,227.00 | 1,240.00 | 1,240.00 | 2,472 |
| Nov 6, 2024 | 1,296.00 | 1,297.00 | 1,276.00 | 1,279.00 | 1,279.00 | 2,837 |
| Nov 5, 2024 | 1,321.00 | 1,319.00 | 1,290.00 | 1,296.00 | 1,296.00 | 705 |
| Nov 4, 2024 | 1,340.00 | 1,340.00 | 1,274.00 | 1,321.00 | 1,321.00 | 560 |
| Nov 3, 2024 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 1,341.00 | 94 |
| Oct 31, 2024 | 1,340.00 | 1,347.00 | 1,336.00 | 1,341.00 | 1,341.00 | 640 |
| Oct 30, 2024 | 1,289.00 | 1,345.00 | 1,300.00 | 1,340.00 | 1,340.00 | 2,995 |
| Oct 29, 2024 | 1,286.00 | 1,296.00 | 1,287.00 | 1,289.00 | 1,289.00 | 239 |
| Oct 28, 2024 | 1,294.00 | 1,318.00 | 1,271.00 | 1,286.00 | 1,286.00 | 359 |
| Oct 27, 2024 | 1,326.00 | 1,326.00 | 1,293.00 | 1,294.00 | 1,294.00 | 2,398 |
| Oct 22, 2024 | 1,320.00 | 1,393.00 | 1,299.00 | 1,326.00 | 1,326.00 | 1,303 |
| Oct 21, 2024 | 1,278.00 | 1,362.00 | 1,278.00 | 1,306.00 | 1,306.00 | 1,384 |
| Oct 20, 2024 | 1,251.00 | 1,300.00 | 1,271.00 | 1,278.00 | 1,278.00 | 2,140 |
| Oct 15, 2024 | 1,259.00 | 1,259.00 | 1,251.00 | 1,251.00 | 1,251.00 | 437 |
| Oct 14, 2024 | 1,269.00 | 1,269.00 | 1,254.00 | 1,259.00 | 1,259.00 | 2,381 |
| Oct 13, 2024 | 1,254.00 | 1,281.00 | 1,254.00 | 1,269.00 | 1,269.00 | 464 |
| Oct 10, 2024 | 1,298.00 | 1,285.00 | 1,214.00 | 1,254.00 | 1,254.00 | 3,461 |
| Oct 9, 2024 | 1,300.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 121 |
| Oct 8, 2024 | 1,306.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,058 |
| Oct 7, 2024 | 1,306.00 | 1,317.00 | 1,301.00 | 1,306.00 | 1,306.00 | 136 |
| Oct 6, 2024 | 1,336.00 | 1,335.00 | 1,302.00 | 1,306.00 | 1,306.00 | 412 |
| Oct 1, 2024 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 146 |
| Sep 30, 2024 | 1,316.00 | 1,336.00 | 1,303.00 | 1,336.00 | 1,336.00 | 4,336 |
| Sep 29, 2024 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 33 |
| Sep 26, 2024 | 1,309.00 | 1,330.00 | 1,309.00 | 1,316.00 | 1,316.00 | 166 |
| Sep 25, 2024 | 1,306.00 | 1,310.00 | 1,299.00 | 1,309.00 | 1,309.00 | 1,019 |
| Sep 24, 2024 | 1,324.00 | 1,324.00 | 1,300.00 | 1,306.00 | 1,306.00 | 4,037 |
| Sep 23, 2024 | 1,320.00 | 1,330.00 | 1,311.00 | 1,324.00 | 1,324.00 | 1,326 |
| Sep 22, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 43 |
| Sep 19, 2024 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 78 |
| Sep 18, 2024 | 1,298.00 | 1,327.00 | 1,298.00 | 1,320.00 | 1,320.00 | 3,534 |
| Sep 17, 2024 | 1,303.00 | 1,303.00 | 1,289.00 | 1,298.00 | 1,298.00 | 952 |
| Sep 16, 2024 | 1,295.00 | 1,320.00 | 1,289.00 | 1,303.00 | 1,303.00 | 7,657 |
| Sep 15, 2024 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 57 |
| Sep 12, 2024 | 1,308.00 | 1,293.00 | 1,293.00 | 1,295.00 | 1,295.00 | 119 |
| Sep 11, 2024 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 24 |
| Sep 10, 2024 | 1,310.00 | 1,312.00 | 1,307.00 | 1,308.00 | 1,308.00 | 375 |
| Sep 9, 2024 | 1,321.00 | 1,320.00 | 1,310.00 | 1,310.00 | 1,310.00 | 306 |
| Sep 8, 2024 | 1,381.00 | 1,363.00 | 1,314.00 | 1,321.00 | 1,321.00 | 2,616 |
| Sep 5, 2024 | 1,383.00 | 1,383.00 | 1,369.00 | 1,381.00 | 1,381.00 | 1,199 |
| Sep 4, 2024 | 1,419.00 | 1,419.00 | 1,366.00 | 1,419.00 | 1,419.00 | 152 |
| Sep 3, 2024 | 1,421.00 | 1,425.00 | 1,393.00 | 1,419.00 | 1,419.00 | 241 |
| Sep 2, 2024 | 1,422.00 | 1,422.00 | 1,421.00 | 1,421.00 | 1,421.00 | 128 |
| Sep 1, 2024 | 1,422.00 | 1,421.00 | 1,421.00 | 1,422.00 | 1,422.00 | 67 |
| Aug 29, 2024 | 1,438.00 | 1,430.00 | 1,412.00 | 1,422.00 | 1,422.00 | 657 |
| Aug 28, 2024 | 1,436.00 | 1,440.00 | 1,440.00 | 1,438.00 | 1,438.00 | 48 |
| Aug 27, 2024 | 1,462.00 | 1,468.00 | 1,403.00 | 1,436.00 | 1,436.00 | 814 |
| Aug 26, 2024 | 1,462.00 | 1,463.00 | 1,463.00 | 1,462.00 | 1,462.00 | 23 |
| Aug 25, 2024 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 51 |
| Aug 22, 2024 | 1,462.00 | 1,463.00 | 1,461.00 | 1,462.00 | 1,462.00 | 1,024 |
| Aug 21, 2024 | 1,518.00 | 1,518.00 | 1,488.00 | 1,489.00 | 1,489.00 | 62 |
| Aug 20, 2024 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 136 |
| Aug 19, 2024 | 1,510.00 | 1,510.00 | 1,452.00 | 1,488.00 | 1,488.00 | 1,168 |
| Aug 18, 2024 | 1,520.00 | 1,520.00 | 1,460.00 | 1,488.00 | 1,488.00 | 2,504 |
| Aug 15, 2024 | 1,536.00 | 1,536.00 | 1,536.00 | 1,519.00 | 1,519.00 | 41 |
| Aug 14, 2024 | 1,543.00 | 1,546.00 | 1,500.00 | 1,510.00 | 1,510.00 | 1,061 |
| Aug 12, 2024 | 1,542.00 | 1,543.00 | 1,480.00 | 1,543.00 | 1,543.00 | 3,655 |
| Aug 11, 2024 | 1,595.00 | 1,595.00 | 1,539.00 | 1,570.00 | 1,570.00 | 3,543 |
| Aug 8, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 12 |
| Aug 7, 2024 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 66 |
| Aug 6, 2024 | 1,564.00 | 1,599.00 | 1,519.00 | 1,595.00 | 1,595.00 | 660 |
| Aug 5, 2024 | 1,668.00 | 1,630.00 | 1,548.00 | 1,564.00 | 1,564.00 | 546 |
| Aug 4, 2024 | 1,660.00 | 1,676.00 | 1,660.00 | 1,668.00 | 1,668.00 | 66 |
| Aug 1, 2024 | 1,657.00 | 1,660.00 | 1,619.00 | 1,660.00 | 1,660.00 | 3,761 |
| Jul 31, 2024 | 1,660.00 | 1,660.00 | 1,619.00 | 1,621.00 | 1,621.00 | 205 |
| Jul 30, 2024 | 1,658.00 | 1,658.00 | 1,618.00 | 1,635.00 | 1,635.00 | 910 |
| Jul 29, 2024 | 1,676.00 | 1,676.00 | 1,614.00 | 1,631.00 | 1,631.00 | 311 |
| Jul 28, 2024 | 1,748.00 | 1,702.00 | 1,598.00 | 1,676.00 | 1,676.00 | 2,869 |
| Jul 25, 2024 | 1,747.00 | 1,761.00 | 1,747.00 | 1,748.00 | 1,748.00 | 546 |
| Jul 24, 2024 | 1,712.00 | 1,763.00 | 1,712.00 | 1,747.00 | 1,747.00 | 1,053 |
| Jul 23, 2024 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 55 |
| Jul 22, 2024 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 48 |
| Jul 21, 2024 | 1,730.00 | 1,719.00 | 1,710.00 | 1,712.00 | 1,712.00 | 267 |
| Jul 18, 2024 | 1,768.00 | 1,759.00 | 1,726.00 | 1,730.00 | 1,730.00 | 401 |
| Jul 17, 2024 | 1,783.00 | 1,783.00 | 1,757.00 | 1,768.00 | 1,768.00 | 66 |
| Jul 16, 2024 | 1,781.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 696 |
| Jul 15, 2024 | 1,760.00 | 1,795.00 | 1,744.00 | 1,781.00 | 1,781.00 | 1,274 |
| Jul 14, 2024 | 1,751.00 | 1,799.00 | 1,755.00 | 1,760.00 | 1,760.00 | 255 |
| Jul 11, 2024 | 1,766.00 | 1,766.00 | 1,745.00 | 1,751.00 | 1,751.00 | 245 |
| Jul 10, 2024 | 1,773.00 | 1,773.00 | 1,764.00 | 1,766.00 | 1,766.00 | 93 |
| Jul 9, 2024 | 1,785.00 | 1,785.00 | 1,767.00 | 1,773.00 | 1,773.00 | 73 |
| Jul 8, 2024 | 1,770.00 | 1,799.00 | 1,754.00 | 1,785.00 | 1,785.00 | 2,038 |
| Jul 7, 2024 | 1,795.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,780.00 | 245 |
| Jul 4, 2024 | 1,781.00 | 1,795.00 | 1,781.00 | 1,795.00 | 1,795.00 | 210 |
| Jul 3, 2024 | 1,798.00 | 1,798.00 | 1,780.00 | 1,781.00 | 1,781.00 | 379 |
| Jul 2, 2024 | 1,801.00 | 1,801.00 | 1,621.00 | 1,798.00 | 1,798.00 | 7 |
| Jul 1, 2024 | 1,802.00 | 1,810.00 | 1,753.00 | 1,801.00 | 1,801.00 | 1,156 |
| Jun 30, 2024 | 1,883.00 | 1,874.00 | 1,795.00 | 1,802.00 | 1,802.00 | 2,686 |
| Jun 27, 2024 | 1,883.00 | 1,889.00 | 1,874.00 | 1,883.00 | 1,883.00 | 139 |
| Jun 26, 2024 | 1,890.00 | 1,890.00 | 1,836.00 | 1,883.00 | 1,883.00 | 931 |
| Jun 25, 2024 | 1,900.00 | 1,891.00 | 1,890.00 | 1,890.00 | 1,890.00 | 149 |
| Jun 24, 2024 | 1,952.00 | 1,901.00 | 1,900.00 | 1,900.00 | 1,900.00 | 437 |
| Jun 23, 2024 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 258 |
| Jun 20, 2024 | 1,947.00 | 1,952.00 | 1,947.00 | 1,952.00 | 1,952.00 | 756 |
| Jun 19, 2024 | 1,941.00 | 1,951.00 | 1,840.00 | 1,928.00 | 1,928.00 | 2,405 |
| Jun 18, 2024 | 1,952.00 | 1,951.00 | 1,847.00 | 1,941.00 | 1,941.00 | 11,980 |
| Jun 17, 2024 | 1,945.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,371 |
| Jun 16, 2024 | 1,952.00 | 1,952.00 | 1,831.00 | 1,945.00 | 1,945.00 | 12,440 |
| Jun 13, 2024 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 94 |
| Jun 10, 2024 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 1,952.00 | 566 |
| Jun 9, 2024 | 1,946.00 | 1,946.00 | 1,923.00 | 1,943.00 | 1,943.00 | 271 |
| Jun 6, 2024 | 1,947.00 | 1,952.00 | 1,928.00 | 1,946.00 | 1,946.00 | 417 |
| Jun 5, 2024 | 1,946.00 | 1,952.00 | 1,913.00 | 1,947.00 | 1,947.00 | 1,276 |
| Jun 4, 2024 | 1,952.00 | 1,952.00 | 1,924.00 | 1,946.00 | 1,946.00 | 894 |
| Jun 3, 2024 | 1,957.00 | 1,951.00 | 1,918.00 | 1,933.00 | 1,933.00 | 1,202 |
| Jun 2, 2024 | 1,963.00 | 2,000.00 | 1,951.00 | 1,957.00 | 1,957.00 | 1,011 |
| May 30, 2024 | 1,971.00 | 1,971.00 | 1,942.00 | 1,963.00 | 1,963.00 | 848 |
| May 29, 2024 | 1,969.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,705 |
| May 28, 2024 | 1,966.00 | 1,971.00 | 1,966.00 | 1,969.00 | 1,969.00 | 419 |
| May 27, 2024 | 1,965.00 | 1,971.00 | 1,963.00 | 1,966.00 | 1,966.00 | 420 |
| May 26, 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 245 |
| May 23, 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 140 |
| May 22, 2024 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 228 |
| May 21, 2024 | 1,971.00 | 1,971.00 | 1,932.00 | 1,965.00 | 1,965.00 | 336 |
| May 20, 2024 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 585 |
| May 19, 2024 | 1,971.00 | 1,971.00 | 1,912.00 | 1,958.00 | 1,958.00 | 1,391 |
| May 16, 2024 | 1,944.00 | 1,948.00 | 1,902.00 | 1,939.00 | 1,939.00 | 1,289 |
| May 15, 2024 | 1,923.00 | 1,965.00 | 1,923.00 | 1,944.00 | 1,944.00 | 1,093 |
| May 12, 2024 | 1,970.00 | 1,970.00 | 1,900.00 | 1,923.00 | 1,923.00 | 4,856 |
| May 9, 2024 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 124 |
| May 8, 2024 | 1,914.00 | 1,955.00 | 1,914.00 | 1,951.00 | 1,951.00 | 573 |
| May 7, 2024 | 1,953.00 | 1,953.00 | 1,750.00 | 1,914.00 | 1,914.00 | 54,113 |
| May 6, 2024 | 1,971.00 | 1,970.00 | 1,875.00 | 1,953.00 | 1,953.00 | 5,071 |
Related Tickers
LSLPF LSL Property Services plc
3.7900
0.00%
BRNK.HM Branicks Group AG
1.9040
-1.96%
IES.TA I.E.S Holdings Ltd
20,700.00
-2.13%
LSV.BE LSL Property Services PLC
3.3000
0.00%
LSLl.XC
9V4.F Mainstreet Equity Corp.
125.00
+1.63%
NMB.F Newmark Group, Inc.
9.50
-1.55%
WNBZ.TA Wind Buzz Technologies Ltd
26.90
+0.37%
LOGI-B.ST Logistea AB (publ)
14.36
-2.05%
VIS.JO Visual International Holdings Limited
3.0000
0.00%