LSE - Delayed Quote GBp
Somero Enterprises, Inc. (SOM.L)
215.00
0.00
(0.00%)
At close: May 2 at 4:12:53 PM GMT+1
Currency in GBp 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 2, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 21,205 |
| May 1, 2025 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 37,360 |
| Apr 30, 2025 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | 79,267 |
| Apr 29, 2025 | 210.00 | 220.00 | 205.00 | 211.00 | 211.00 | 23,887 |
| Apr 28, 2025 | 207.50 | 215.00 | 205.00 | 210.00 | 210.00 | 146,667 |
| Apr 25, 2025 | 202.50 | 210.00 | 200.00 | 208.00 | 208.00 | 262,295 |
| Apr 24, 2025 | 207.50 | 210.00 | 190.00 | 205.00 | 205.00 | 1,906,589 |
| Apr 23, 2025 | 242.50 | 245.00 | 240.00 | 245.00 | 245.00 | 33,187 |
| Apr 22, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 239,536 |
| Apr 17, 2025 | 242.50 | 245.00 | 240.00 | 242.50 | 242.50 | 76,173 |
| Apr 16, 2025 | 235.00 | 244.00 | 230.00 | 242.50 | 242.50 | 284,857 |
| Apr 15, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 31,018 |
| Apr 14, 2025 | 235.00 | 236.50 | 231.00 | 235.00 | 235.00 | 90,537 |
| Apr 11, 2025 | 235.00 | 240.00 | 231.00 | 234.00 | 234.00 | 20,722 |
| Apr 10, 2025 | 9.787186 Dividend | |||||
| Apr 10, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 163,204 |
| Apr 9, 2025 | 235.00 | 235.50 | 230.00 | 232.00 | 231.87 | 303,775 |
| Apr 8, 2025 | 235.00 | 240.00 | 230.00 | 235.00 | 234.87 | 140,617 |
| Apr 7, 2025 | 242.50 | 245.00 | 230.00 | 235.00 | 234.87 | 364,348 |
| Apr 4, 2025 | 257.50 | 260.00 | 245.00 | 246.00 | 245.86 | 208,525 |
| Apr 3, 2025 | 257.50 | 260.00 | 255.00 | 255.00 | 254.86 | 97,780 |
| Apr 2, 2025 | 257.50 | 260.00 | 255.00 | 257.50 | 257.36 | 78,203 |
| Apr 1, 2025 | 257.50 | 260.00 | 255.00 | 257.50 | 257.36 | 46,308 |
| Mar 31, 2025 | 260.00 | 263.00 | 255.00 | 257.00 | 256.86 | 68,449 |
| Mar 28, 2025 | 262.50 | 264.98 | 259.00 | 259.00 | 258.85 | 51,911 |
| Mar 27, 2025 | 260.00 | 265.00 | 255.00 | 265.00 | 264.85 | 409,199 |
| Mar 26, 2025 | 260.00 | 265.00 | 255.00 | 260.00 | 259.85 | 35,662 |
| Mar 25, 2025 | 260.00 | 264.95 | 257.00 | 260.00 | 259.85 | 146,810 |
| Mar 24, 2025 | 260.00 | 264.95 | 257.00 | 260.00 | 259.85 | 63,580 |
| Mar 21, 2025 | 262.50 | 265.00 | 255.00 | 260.00 | 259.85 | 513,399 |
| Mar 20, 2025 | 262.50 | 265.00 | 260.00 | 260.00 | 259.85 | 143,374 |
| Mar 19, 2025 | 262.50 | 265.00 | 260.00 | 264.00 | 263.85 | 61,225 |
| Mar 18, 2025 | 262.50 | 265.00 | 260.00 | 260.00 | 259.85 | 111,853 |
| Mar 17, 2025 | 260.00 | 265.00 | 255.00 | 265.00 | 264.85 | 221,150 |
| Mar 14, 2025 | 260.00 | 265.00 | 255.00 | 260.00 | 259.85 | 50,861 |
| Mar 13, 2025 | 262.50 | 265.00 | 251.00 | 260.00 | 259.85 | 46,736 |
| Mar 12, 2025 | 262.50 | 265.00 | 260.00 | 261.00 | 260.85 | 590,373 |
| Mar 11, 2025 | 267.50 | 270.00 | 260.00 | 264.00 | 263.85 | 1,065,114 |
| Mar 10, 2025 | 277.50 | 279.45 | 275.00 | 278.00 | 277.84 | 473,126 |
| Mar 7, 2025 | 277.50 | 280.00 | 275.00 | 277.00 | 276.84 | 39,420 |
| Mar 6, 2025 | 277.50 | 279.45 | 275.00 | 276.00 | 275.85 | 46,356 |
| Mar 5, 2025 | 280.00 | 285.00 | 275.00 | 276.00 | 275.85 | 141,366 |
| Mar 4, 2025 | 280.00 | 285.00 | 275.00 | 278.00 | 277.84 | 461,967 |
| Mar 3, 2025 | 280.00 | 280.00 | 275.00 | 280.00 | 279.84 | 620,995 |
| Feb 28, 2025 | 280.00 | 285.00 | 275.00 | 280.00 | 279.84 | 28,966 |
| Feb 27, 2025 | 280.00 | 285.00 | 276.00 | 280.00 | 279.84 | 47,900 |
| Feb 26, 2025 | 280.00 | 285.00 | 275.00 | 280.00 | 279.84 | 98,816 |
| Feb 25, 2025 | 280.00 | 285.00 | 276.00 | 277.00 | 276.84 | 272,908 |
| Feb 24, 2025 | 277.50 | 280.00 | 275.00 | 278.00 | 277.84 | 516,764 |
| Feb 21, 2025 | 277.50 | 279.95 | 275.00 | 278.00 | 277.84 | 183,857 |
| Feb 20, 2025 | 277.50 | 280.00 | 275.00 | 277.50 | 277.34 | 625,184 |
| Feb 19, 2025 | 277.50 | 280.00 | 275.00 | 277.50 | 277.34 | 9,755 |
| Feb 18, 2025 | 277.50 | 280.00 | 275.00 | 278.00 | 277.84 | 118,826 |
| Feb 17, 2025 | 277.50 | 285.00 | 275.00 | 278.00 | 277.84 | 51,319 |
| Feb 14, 2025 | 275.00 | 280.00 | 270.00 | 278.00 | 277.84 | 205,168 |
| Feb 13, 2025 | 270.00 | 276.00 | 265.00 | 276.00 | 275.85 | 125,522 |
| Feb 12, 2025 | 270.00 | 274.00 | 265.00 | 270.00 | 269.85 | 136,481 |
| Feb 11, 2025 | 270.00 | 274.00 | 260.00 | 274.00 | 273.85 | 89,751 |
| Feb 10, 2025 | 272.50 | 275.00 | 265.00 | 268.00 | 267.85 | 212,206 |
| Feb 7, 2025 | 275.00 | 282.50 | 270.00 | 273.00 | 272.85 | 447,730 |
| Feb 6, 2025 | 272.50 | 280.00 | 270.00 | 275.00 | 274.85 | 75,688 |
| Feb 5, 2025 | 272.50 | 278.00 | 270.00 | 273.00 | 272.85 | 78,690 |
| Feb 4, 2025 | 277.50 | 280.00 | 270.00 | 273.00 | 272.85 | 137,546 |
| Feb 3, 2025 | 285.00 | 285.00 | 275.00 | 275.00 | 274.85 | 130,580 |
| Jan 31, 2025 | 287.50 | 290.00 | 285.00 | 285.00 | 284.84 | 214,282 |
| Jan 30, 2025 | 302.50 | 310.00 | 285.00 | 286.00 | 285.84 | 306,122 |
| Jan 29, 2025 | 302.50 | 310.00 | 295.00 | 302.50 | 302.33 | 12,005 |
| Jan 28, 2025 | 300.00 | 310.00 | 297.00 | 302.50 | 302.33 | 45,725 |
| Jan 27, 2025 | 297.50 | 305.00 | 295.00 | 300.00 | 299.83 | 61,405 |
| Jan 24, 2025 | 302.50 | 305.00 | 295.00 | 297.50 | 297.33 | 510,461 |
| Jan 23, 2025 | 307.50 | 310.00 | 300.00 | 302.50 | 302.33 | 151,992 |
| Jan 22, 2025 | 310.00 | 315.00 | 305.00 | 306.00 | 305.83 | 147,052 |
| Jan 21, 2025 | 312.50 | 315.00 | 306.27 | 309.00 | 308.83 | 165,135 |
| Jan 20, 2025 | 320.00 | 325.00 | 310.00 | 312.50 | 312.33 | 37,453 |
| Jan 17, 2025 | 320.00 | 325.00 | 315.00 | 317.00 | 316.82 | 41,358 |
| Jan 16, 2025 | 315.00 | 322.00 | 314.37 | 320.00 | 319.82 | 41,541 |
| Jan 15, 2025 | 312.50 | 320.00 | 310.00 | 320.00 | 319.82 | 316,677 |
| Jan 14, 2025 | 320.00 | 325.00 | 306.00 | 312.50 | 312.33 | 294,943 |
| Jan 13, 2025 | 322.50 | 325.00 | 315.00 | 320.00 | 319.82 | 138,998 |
| Jan 10, 2025 | 325.00 | 325.00 | 320.00 | 322.50 | 322.32 | 20,873 |
| Jan 9, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 324.82 | 111,890 |
| Jan 8, 2025 | 325.00 | 328.00 | 320.50 | 325.00 | 324.82 | 202,202 |
| Jan 7, 2025 | 325.00 | 330.00 | 320.00 | 325.00 | 324.82 | 594,054 |
| Jan 6, 2025 | 322.50 | 330.00 | 315.00 | 326.00 | 325.82 | 124,387 |
| Jan 3, 2025 | 322.50 | 330.00 | 318.30 | 322.50 | 322.32 | 43,979 |
| Jan 2, 2025 | 325.00 | 335.00 | 315.00 | 325.00 | 324.82 | 48,714 |
| Dec 31, 2024 | 327.50 | 335.00 | 320.00 | 325.00 | 324.82 | 13,506 |
| Dec 30, 2024 | 325.00 | 335.00 | 315.00 | 330.00 | 329.82 | 50,313 |
| Dec 27, 2024 | 325.00 | 330.00 | 322.00 | 323.00 | 322.82 | 61,895 |
| Dec 24, 2024 | 325.00 | 330.00 | 320.00 | 325.00 | 324.82 | 23,099 |
| Dec 23, 2024 | 307.50 | 330.00 | 300.00 | 325.00 | 324.82 | 73,548 |
| Dec 20, 2024 | 307.50 | 315.00 | 300.00 | 306.00 | 305.83 | 135,758 |
| Dec 19, 2024 | 310.00 | 315.00 | 300.00 | 307.50 | 307.33 | 172,943 |
| Dec 18, 2024 | 310.00 | 320.00 | 300.00 | 310.00 | 309.83 | 107,311 |
| Dec 17, 2024 | 310.00 | 320.00 | 304.25 | 310.00 | 309.83 | 156,183 |
| Dec 16, 2024 | 310.00 | 320.00 | 300.00 | 310.00 | 309.83 | 252,904 |
| Dec 13, 2024 | 307.50 | 320.00 | 300.00 | 320.00 | 319.82 | 159,727 |
| Dec 12, 2024 | 310.00 | 320.00 | 300.00 | 315.00 | 314.82 | 67,268 |
| Dec 11, 2024 | 300.00 | 320.00 | 300.00 | 315.00 | 314.82 | 179,419 |
| Dec 10, 2024 | 295.00 | 300.00 | 290.00 | 299.00 | 298.83 | 124,824 |
| Dec 9, 2024 | 290.00 | 300.00 | 285.00 | 296.00 | 295.83 | 210,759 |
| Dec 6, 2024 | 262.50 | 295.00 | 260.00 | 292.00 | 291.84 | 330,605 |
| Dec 5, 2024 | 267.50 | 275.00 | 260.00 | 263.00 | 262.85 | 102,879 |
| Dec 4, 2024 | 267.50 | 275.00 | 260.00 | 265.00 | 264.85 | 122,833 |
| Dec 3, 2024 | 265.00 | 270.00 | 260.00 | 260.00 | 259.85 | 4,302,971 |
| Dec 2, 2024 | 262.50 | 270.00 | 260.00 | 265.00 | 264.85 | 1,305,711 |
| Nov 29, 2024 | 265.00 | 269.88 | 260.00 | 260.00 | 259.85 | 229,709 |
| Nov 28, 2024 | 265.00 | 269.90 | 260.10 | 264.00 | 263.85 | 39,619 |
| Nov 27, 2024 | 267.50 | 275.00 | 260.00 | 268.00 | 267.85 | 74,022 |
| Nov 26, 2024 | 265.00 | 275.00 | 260.00 | 268.00 | 267.85 | 57,857 |
| Nov 25, 2024 | 267.50 | 270.00 | 260.00 | 267.00 | 266.85 | 227,591 |
| Nov 22, 2024 | 267.50 | 270.00 | 265.00 | 270.00 | 269.85 | 64,418 |
| Nov 21, 2024 | 277.50 | 285.00 | 265.60 | 268.00 | 267.85 | 75,126 |
| Nov 20, 2024 | 282.50 | 285.00 | 271.00 | 278.00 | 277.84 | 71,820 |
| Nov 19, 2024 | 295.00 | 300.00 | 280.00 | 281.00 | 280.84 | 139,447 |
| Nov 18, 2024 | 295.00 | 300.00 | 290.00 | 298.00 | 297.83 | 142,482 |
| Nov 15, 2024 | 295.00 | 300.00 | 294.60 | 295.00 | 294.83 | 34,649 |
| Nov 14, 2024 | 292.50 | 300.00 | 285.00 | 295.00 | 294.83 | 131,079 |
| Nov 13, 2024 | 292.50 | 299.00 | 288.00 | 292.50 | 292.34 | 21,106 |
| Nov 12, 2024 | 292.50 | 298.50 | 285.00 | 292.50 | 292.34 | 80,764 |
| Nov 11, 2024 | 290.00 | 300.00 | 285.00 | 292.50 | 292.34 | 23,306 |
| Nov 8, 2024 | 290.00 | 295.00 | 280.00 | 290.00 | 289.84 | 45,125 |
| Nov 7, 2024 | 282.50 | 298.90 | 275.00 | 290.00 | 289.84 | 73,870 |
| Nov 6, 2024 | 270.00 | 290.00 | 265.00 | 286.00 | 285.84 | 175,460 |
| Nov 5, 2024 | 270.00 | 275.00 | 266.00 | 270.00 | 269.85 | 129,893 |
| Nov 4, 2024 | 270.00 | 275.00 | 265.00 | 270.00 | 269.85 | 35,210 |
| Nov 1, 2024 | 272.50 | 280.00 | 265.75 | 270.00 | 269.85 | 47,220 |
| Oct 31, 2024 | 275.00 | 280.00 | 265.50 | 278.00 | 277.84 | 119,757 |
| Oct 30, 2024 | 250.00 | 280.00 | 245.00 | 278.00 | 277.84 | 112,603 |
| Oct 29, 2024 | 260.00 | 265.00 | 247.09 | 251.00 | 250.86 | 86,233 |
| Oct 28, 2024 | 260.00 | 265.00 | 255.50 | 258.00 | 257.86 | 29,676 |
| Oct 25, 2024 | 257.50 | 265.00 | 255.50 | 260.00 | 259.85 | 85,651 |
| Oct 24, 2024 | 267.50 | 272.50 | 255.10 | 260.00 | 259.85 | 129,614 |
| Oct 23, 2024 | 267.50 | 275.00 | 260.00 | 267.00 | 266.85 | 62,203 |
| Oct 22, 2024 | 272.50 | 275.00 | 260.00 | 266.00 | 265.85 | 161,206 |
| Oct 21, 2024 | 272.50 | 280.00 | 265.00 | 268.00 | 267.85 | 55,620 |
| Oct 18, 2024 | 272.50 | 280.00 | 265.00 | 267.00 | 266.85 | 71,042 |
| Oct 17, 2024 | 272.50 | 280.00 | 265.00 | 267.00 | 266.85 | 58,763 |
| Oct 16, 2024 | 272.50 | 280.00 | 265.00 | 269.00 | 268.85 | 34,983 |
| Oct 15, 2024 | 275.00 | 280.00 | 265.00 | 268.00 | 267.85 | 90,902 |
| Oct 14, 2024 | 272.50 | 280.00 | 270.00 | 272.00 | 271.85 | 88,022 |
| Oct 11, 2024 | 282.50 | 285.00 | 271.00 | 274.00 | 273.85 | 100,022 |
| Oct 10, 2024 | 285.00 | 285.00 | 280.00 | 280.00 | 279.84 | 31,663 |
| Oct 9, 2024 | 292.50 | 300.00 | 281.00 | 284.00 | 283.84 | 85,119 |
| Oct 8, 2024 | 295.00 | 300.00 | 285.00 | 290.00 | 289.84 | 10,420 |
| Oct 7, 2024 | 292.50 | 300.00 | 285.00 | 295.00 | 294.83 | 67,644 |
| Oct 4, 2024 | 292.50 | 300.00 | 285.00 | 292.50 | 292.34 | 59,534 |
| Oct 3, 2024 | 294.00 | 300.00 | 285.00 | 290.00 | 289.84 | 49,943 |
| Oct 2, 2024 | 294.00 | 299.42 | 288.25 | 294.00 | 293.84 | 59,618 |
| Oct 1, 2024 | 294.00 | 300.00 | 288.00 | 300.00 | 299.83 | 28,729 |
| Sep 30, 2024 | 294.00 | 299.42 | 288.00 | 290.00 | 289.84 | 107,882 |
| Sep 27, 2024 | 294.00 | 300.00 | 290.00 | 290.00 | 289.84 | 52,389 |
| Sep 26, 2024 | 294.00 | 300.00 | 288.00 | 294.00 | 293.84 | 33,579 |
| Sep 25, 2024 | 294.00 | 300.00 | 288.00 | 290.00 | 289.84 | 141,091 |
| Sep 24, 2024 | 295.00 | 300.00 | 289.00 | 290.00 | 289.84 | 82,544 |
| Sep 23, 2024 | 292.50 | 300.00 | 289.10 | 290.00 | 289.84 | 161,482 |
| Sep 20, 2024 | 295.00 | 300.00 | 287.00 | 292.50 | 292.34 | 120,942 |
| Sep 19, 2024 | 6.02752 Dividend | |||||
| Sep 19, 2024 | 295.00 | 300.00 | 290.00 | 300.00 | 299.83 | 17,827 |
| Sep 18, 2024 | 295.00 | 305.00 | 290.75 | 296.00 | 295.75 | 173,149 |
| Sep 17, 2024 | 292.50 | 300.00 | 289.10 | 295.00 | 294.76 | 16,789 |
| Sep 16, 2024 | 287.50 | 295.00 | 285.00 | 292.50 | 292.26 | 36,874 |
| Sep 13, 2024 | 287.50 | 290.00 | 286.00 | 290.00 | 289.76 | 52,346 |
| Sep 12, 2024 | 280.00 | 290.00 | 280.88 | 287.00 | 286.76 | 39,099 |
| Sep 11, 2024 | 280.00 | 285.00 | 275.00 | 283.00 | 282.77 | 75,149 |
| Sep 10, 2024 | 280.00 | 285.00 | 275.00 | 279.00 | 278.77 | 48,506 |
| Sep 9, 2024 | 277.50 | 285.00 | 275.00 | 280.00 | 279.77 | 220,814 |
| Sep 6, 2024 | 280.00 | 280.20 | 275.00 | 275.00 | 274.77 | 59,947 |
| Sep 5, 2024 | 280.00 | 285.00 | 275.00 | 280.00 | 279.77 | 115,711 |
| Sep 4, 2024 | 282.50 | 285.00 | 276.50 | 280.00 | 279.77 | 128,910 |
| Sep 3, 2024 | 287.50 | 290.00 | 280.00 | 282.00 | 281.77 | 119,200 |
| Sep 2, 2024 | 292.50 | 295.00 | 281.67 | 284.00 | 283.76 | 104,641 |
| Aug 30, 2024 | 295.00 | 300.00 | 290.00 | 290.00 | 289.76 | 161,957 |
| Aug 29, 2024 | 295.00 | 305.00 | 285.00 | 295.00 | 294.76 | 278,432 |
| Aug 28, 2024 | 318.00 | 325.00 | 306.00 | 306.00 | 305.75 | 48,649 |
| Aug 27, 2024 | 318.00 | 325.00 | 308.00 | 318.00 | 317.74 | 38,604 |
| Aug 23, 2024 | 318.00 | 324.30 | 311.36 | 318.00 | 317.74 | 35,815 |
| Aug 22, 2024 | 318.00 | 321.45 | 316.00 | 318.00 | 317.74 | 14,726 |
| Aug 21, 2024 | 315.50 | 325.00 | 311.00 | 318.00 | 317.74 | 37,175 |
| Aug 20, 2024 | 315.50 | 320.00 | 311.00 | 315.00 | 314.74 | 47,021 |
| Aug 19, 2024 | 315.50 | 320.00 | 311.00 | 315.50 | 315.24 | 51,007 |
| Aug 16, 2024 | 320.00 | 325.00 | 311.00 | 315.00 | 314.74 | 41,578 |
| Aug 15, 2024 | 318.00 | 325.00 | 314.00 | 315.00 | 314.74 | 18,619 |
| Aug 14, 2024 | 315.50 | 325.00 | 311.00 | 315.00 | 314.74 | 41,085 |
| Aug 13, 2024 | 317.00 | 320.00 | 311.00 | 311.00 | 310.74 | 79,940 |
| Aug 12, 2024 | 322.50 | 330.00 | 313.00 | 313.00 | 312.74 | 49,337 |
| Aug 9, 2024 | 322.50 | 330.00 | 317.67 | 322.50 | 322.23 | 15,248 |
| Aug 8, 2024 | 335.00 | 340.00 | 317.20 | 320.00 | 319.73 | 28,060 |
| Aug 7, 2024 | 335.00 | 340.00 | 330.00 | 330.00 | 329.73 | 11,504 |
| Aug 6, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 334.72 | 122,523 |
| Aug 5, 2024 | 335.00 | 340.00 | 330.00 | 331.00 | 330.73 | 444,083 |
| Aug 2, 2024 | 335.00 | 340.00 | 330.00 | 340.00 | 339.72 | 161,068 |
| Aug 1, 2024 | 327.50 | 340.00 | 326.28 | 339.00 | 338.72 | 132,953 |
| Jul 31, 2024 | 320.00 | 330.00 | 315.00 | 330.00 | 329.73 | 136,155 |
| Jul 30, 2024 | 315.00 | 326.00 | 300.50 | 320.00 | 319.73 | 514,491 |
| Jul 29, 2024 | 345.00 | 360.00 | 340.00 | 350.00 | 349.71 | 10,353 |
| Jul 26, 2024 | 345.00 | 350.00 | 340.00 | 350.00 | 349.71 | 31,378 |
| Jul 25, 2024 | 345.00 | 350.00 | 342.20 | 345.00 | 344.71 | 79,832 |
| Jul 24, 2024 | 347.50 | 350.00 | 344.00 | 345.00 | 344.71 | 98,432 |
| Jul 23, 2024 | 345.00 | 350.00 | 341.00 | 350.00 | 349.71 | 39,462 |
| Jul 22, 2024 | 345.00 | 350.00 | 340.00 | 347.00 | 346.71 | 102,770 |
| Jul 19, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 344.71 | 57,682 |
| Jul 18, 2024 | 345.00 | 349.00 | 340.55 | 345.00 | 344.71 | 53,497 |
| Jul 17, 2024 | 342.50 | 350.00 | 330.00 | 339.00 | 338.72 | 84,385 |
| Jul 16, 2024 | 335.00 | 340.00 | 330.00 | 342.50 | 342.22 | 62,554 |
| Jul 15, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 334.72 | 27,822 |
| Jul 12, 2024 | 332.50 | 340.00 | 330.00 | 335.00 | 334.72 | 94,523 |
| Jul 11, 2024 | 335.00 | 341.00 | 330.00 | 330.00 | 329.73 | 44,998 |
| Jul 10, 2024 | 335.00 | 340.00 | 330.00 | 335.00 | 334.72 | 64,582 |
| Jul 9, 2024 | 327.50 | 340.00 | 325.00 | 335.00 | 334.72 | 69,950 |
| Jul 8, 2024 | 335.00 | 335.00 | 325.00 | 326.00 | 325.73 | 72,107 |
| Jul 5, 2024 | 335.00 | 337.00 | 330.00 | 330.00 | 329.73 | 49,371 |
| Jul 4, 2024 | 336.50 | 340.00 | 326.00 | 335.00 | 334.72 | 15,788 |
| Jul 3, 2024 | 336.50 | 339.00 | 333.00 | 337.00 | 336.72 | 27,685 |
| Jul 2, 2024 | 336.50 | 340.00 | 333.00 | 336.50 | 336.22 | 88,505 |
| Jul 1, 2024 | 335.00 | 336.92 | 333.00 | 335.00 | 334.72 | 317,129 |
| Jun 28, 2024 | 335.00 | 336.92 | 334.20 | 335.00 | 334.72 | 14,390 |
| Jun 27, 2024 | 336.50 | 339.86 | 333.00 | 335.00 | 334.72 | 161,871 |
| Jun 26, 2024 | 345.00 | 350.00 | 332.50 | 335.00 | 334.72 | 186,666 |
| Jun 25, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 344.71 | 15,937 |
| Jun 24, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 344.71 | 82,594 |
| Jun 21, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 344.71 | 127,880 |
| Jun 20, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 344.71 | 64,886 |
| Jun 19, 2024 | 345.00 | 350.00 | 340.00 | 345.00 | 344.71 | 28,679 |
| Jun 18, 2024 | 345.00 | 360.00 | 340.00 | 345.00 | 344.71 | 32,274 |
| Jun 17, 2024 | 352.50 | 360.00 | 340.00 | 345.00 | 344.71 | 48,380 |
| Jun 14, 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.21 | 70,877 |
| Jun 13, 2024 | 352.50 | 360.00 | 345.00 | 350.00 | 349.71 | 19,497 |
| Jun 12, 2024 | 352.50 | 360.00 | 345.00 | 352.50 | 352.21 | 14,426 |
| Jun 11, 2024 | 352.50 | 360.00 | 349.50 | 352.50 | 352.21 | 9,980 |
| Jun 10, 2024 | 350.00 | 355.00 | 345.00 | 352.50 | 352.21 | 18,684 |
| Jun 7, 2024 | 347.50 | 355.00 | 345.00 | 350.00 | 349.71 | 69,916 |
| Jun 6, 2024 | 347.50 | 350.00 | 345.00 | 347.50 | 347.21 | 30,685 |
| Jun 5, 2024 | 355.00 | 360.00 | 345.00 | 349.00 | 348.71 | 43,550 |
| Jun 4, 2024 | 367.50 | 370.00 | 355.00 | 365.00 | 364.70 | 96,212 |
| Jun 3, 2024 | 367.50 | 375.00 | 360.00 | 367.50 | 367.19 | 56,450 |
| May 31, 2024 | 367.50 | 375.00 | 360.00 | 367.50 | 367.19 | 161,007 |
| May 30, 2024 | 362.50 | 374.00 | 360.00 | 367.50 | 367.19 | 126,782 |
| May 29, 2024 | 362.50 | 365.00 | 360.00 | 365.00 | 364.70 | 81,741 |
| May 28, 2024 | 367.50 | 370.00 | 360.00 | 362.50 | 362.20 | 87,154 |
| May 24, 2024 | 360.00 | 375.00 | 355.00 | 365.00 | 364.70 | 43,393 |
| May 23, 2024 | 359.00 | 365.00 | 353.00 | 360.00 | 359.70 | 72,859 |
| May 22, 2024 | 347.50 | 365.00 | 345.00 | 359.00 | 358.70 | 241,593 |
| May 21, 2024 | 357.50 | 375.50 | 346.10 | 347.50 | 347.21 | 167,292 |
| May 20, 2024 | 347.50 | 365.00 | 344.63 | 360.00 | 359.70 | 57,470 |
| May 17, 2024 | 345.00 | 355.00 | 340.00 | 347.00 | 346.71 | 55,126 |
| May 16, 2024 | 330.00 | 350.00 | 325.00 | 345.00 | 344.71 | 353,082 |
| May 15, 2024 | 332.50 | 335.00 | 325.00 | 327.00 | 326.73 | 51,132 |
| May 14, 2024 | 332.50 | 340.00 | 325.00 | 328.00 | 327.73 | 149,258 |
| May 13, 2024 | 327.50 | 340.00 | 323.10 | 332.50 | 332.22 | 221,085 |
| May 10, 2024 | 325.00 | 335.00 | 320.00 | 325.00 | 324.73 | 90,726 |
| May 9, 2024 | 325.00 | 330.00 | 320.00 | 325.00 | 324.73 | 173,438 |
| May 8, 2024 | 325.00 | 330.00 | 320.00 | 324.00 | 323.73 | 58,752 |
| May 7, 2024 | 327.50 | 335.00 | 320.00 | 325.00 | 324.73 | 69,226 |
| May 3, 2024 | 327.50 | 335.00 | 320.00 | 327.50 | 327.23 | 39,115 |
| May 2, 2024 | 327.50 | 335.00 | 320.00 | 330.00 | 329.73 | 84,013 |
Related Tickers
6294.T Okada Aiyon Corporation
1,869.00
+0.59%
GENC Gencor Industries, Inc.
13.00
+2.36%
KGX.DE KION GROUP AG
38.12
+2.42%
6301.T Komatsu Ltd.
4,256.00
+2.83%
EXO.AS Exor N.V.
84.00
+1.33%
BLBD Blue Bird Corporation
37.97
+5.43%
TYIDY Toyota Industries Corporation
114.92
-0.92%
CAT Caterpillar Inc.
323.68
+3.10%
DE Deere & Company
481.67
+0.34%