Swiss - Delayed Quote CHF
Swissquote Group Holding Ltd (SQN.SW)
473.60
-5.80
(-1.21%)
As of 3:09:04 PM GMT+2. Market Open.
Currency in CHF 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 13, 2025 | 471.00 | 477.00 | 471.00 | 473.60 | 473.60 | 11,019 |
| Jun 12, 2025 | 472.80 | 483.20 | 468.60 | 479.40 | 479.40 | 21,067 |
| Jun 11, 2025 | 475.00 | 478.00 | 471.00 | 474.40 | 474.40 | 48,260 |
| Jun 10, 2025 | 481.00 | 481.00 | 472.80 | 476.20 | 476.20 | 28,657 |
| Jun 6, 2025 | 487.20 | 487.60 | 478.60 | 484.00 | 484.00 | 22,376 |
| Jun 5, 2025 | 488.00 | 491.00 | 484.80 | 488.40 | 488.40 | 36,786 |
| Jun 4, 2025 | 494.80 | 494.80 | 486.40 | 487.20 | 487.20 | 25,474 |
| Jun 3, 2025 | 492.40 | 494.60 | 487.20 | 491.40 | 491.40 | 22,009 |
| Jun 2, 2025 | 491.40 | 494.80 | 484.60 | 489.40 | 489.40 | 26,123 |
| May 30, 2025 | 475.60 | 492.80 | 475.60 | 492.20 | 492.20 | 64,566 |
| May 28, 2025 | 474.00 | 478.40 | 471.40 | 475.00 | 475.00 | 28,190 |
| May 27, 2025 | 475.20 | 480.60 | 474.40 | 475.80 | 475.80 | 27,334 |
| May 26, 2025 | 471.40 | 477.20 | 469.60 | 474.80 | 474.80 | 26,038 |
| May 23, 2025 | 463.60 | 471.00 | 449.40 | 465.00 | 465.00 | 40,995 |
| May 22, 2025 | 461.00 | 464.00 | 456.40 | 463.60 | 463.60 | 17,361 |
| May 21, 2025 | 460.00 | 464.80 | 457.00 | 463.60 | 463.60 | 23,556 |
| May 20, 2025 | 456.00 | 465.40 | 455.20 | 461.20 | 461.20 | 30,088 |
| May 19, 2025 | 452.80 | 457.20 | 450.00 | 455.00 | 455.00 | 26,367 |
| May 16, 2025 | 453.60 | 457.80 | 451.20 | 453.40 | 453.40 | 31,248 |
| May 15, 2025 | 453.60 | 463.00 | 452.80 | 453.40 | 453.40 | 34,905 |
| May 14, 2025 | 450.00 | 456.20 | 447.40 | 456.00 | 456.00 | 29,854 |
| May 13, 2025 | 450.20 | 450.20 | 440.60 | 450.00 | 450.00 | 20,037 |
| May 12, 2025 | 6 Dividend | |||||
| May 12, 2025 | 447.60 | 450.20 | 442.40 | 449.20 | 449.20 | 32,428 |
| May 9, 2025 | 453.40 | 453.40 | 442.20 | 446.80 | 440.80 | 48,908 |
| May 8, 2025 | 442.20 | 456.40 | 442.20 | 450.00 | 443.96 | 38,055 |
| May 7, 2025 | 441.60 | 443.00 | 437.60 | 438.80 | 432.91 | 28,317 |
| May 6, 2025 | 440.00 | 443.20 | 436.40 | 441.20 | 435.28 | 21,817 |
| May 5, 2025 | 440.00 | 444.80 | 436.80 | 441.80 | 435.87 | 30,432 |
| May 2, 2025 | 426.00 | 438.40 | 425.80 | 438.00 | 432.12 | 49,559 |
| Apr 30, 2025 | 422.20 | 427.00 | 417.00 | 423.00 | 417.32 | 57,144 |
| Apr 29, 2025 | 409.00 | 417.40 | 406.60 | 416.40 | 410.81 | 26,677 |
| Apr 28, 2025 | 402.80 | 410.60 | 401.20 | 406.80 | 401.34 | 44,574 |
| Apr 25, 2025 | 398.20 | 402.60 | 395.60 | 402.20 | 396.80 | 44,154 |
| Apr 24, 2025 | 399.60 | 399.60 | 389.00 | 395.60 | 390.29 | 31,382 |
| Apr 23, 2025 | 395.40 | 399.60 | 393.40 | 396.40 | 391.08 | 38,114 |
| Apr 22, 2025 | 382.80 | 391.00 | 378.80 | 390.80 | 385.55 | 39,639 |
| Apr 17, 2025 | 385.00 | 385.40 | 378.40 | 383.80 | 378.65 | 29,837 |
| Apr 16, 2025 | 389.40 | 389.40 | 380.20 | 383.20 | 378.05 | 41,823 |
| Apr 15, 2025 | 378.80 | 392.80 | 376.80 | 392.80 | 387.53 | 32,733 |
| Apr 14, 2025 | 376.60 | 382.40 | 371.40 | 379.00 | 373.91 | 41,491 |
| Apr 11, 2025 | 368.20 | 369.40 | 363.60 | 368.40 | 363.45 | 31,715 |
| Apr 10, 2025 | 399.80 | 399.80 | 363.00 | 363.20 | 358.32 | 67,009 |
| Apr 9, 2025 | 340.00 | 355.20 | 336.00 | 350.00 | 345.30 | 51,861 |
| Apr 8, 2025 | 345.00 | 359.60 | 341.40 | 354.20 | 349.44 | 55,774 |
| Apr 7, 2025 | 315.00 | 350.80 | 310.20 | 335.00 | 330.50 | 123,326 |
| Apr 4, 2025 | 355.00 | 357.80 | 330.60 | 342.00 | 337.41 | 130,001 |
| Apr 3, 2025 | 375.00 | 377.80 | 362.80 | 365.00 | 360.10 | 48,008 |
| Apr 2, 2025 | 381.80 | 385.00 | 374.00 | 385.00 | 379.83 | 43,052 |
| Apr 1, 2025 | 376.00 | 385.60 | 375.60 | 380.20 | 375.09 | 44,813 |
| Mar 31, 2025 | 379.00 | 381.00 | 374.20 | 377.40 | 372.33 | 76,853 |
| Mar 28, 2025 | 385.40 | 390.00 | 378.60 | 382.60 | 377.46 | 38,290 |
| Mar 27, 2025 | 388.00 | 389.40 | 383.20 | 388.20 | 382.99 | 40,726 |
| Mar 26, 2025 | 397.60 | 400.40 | 389.60 | 391.40 | 386.14 | 32,126 |
| Mar 25, 2025 | 395.20 | 400.60 | 391.20 | 398.80 | 393.44 | 28,906 |
| Mar 24, 2025 | 392.00 | 399.40 | 388.80 | 398.00 | 392.66 | 46,531 |
| Mar 21, 2025 | 370.00 | 391.00 | 368.00 | 389.40 | 384.17 | 88,579 |
| Mar 20, 2025 | 374.60 | 374.60 | 356.60 | 370.00 | 365.03 | 148,440 |
| Mar 19, 2025 | 380.20 | 387.00 | 380.20 | 386.80 | 381.61 | 32,130 |
| Mar 18, 2025 | 385.00 | 388.80 | 379.20 | 382.20 | 377.07 | 30,774 |
| Mar 17, 2025 | 382.60 | 383.80 | 377.40 | 383.40 | 378.25 | 31,006 |
| Mar 14, 2025 | 369.20 | 383.60 | 368.00 | 381.60 | 376.48 | 32,413 |
| Mar 13, 2025 | 370.00 | 376.40 | 368.40 | 368.40 | 363.45 | 38,049 |
| Mar 12, 2025 | 369.20 | 380.80 | 368.80 | 375.80 | 370.75 | 49,377 |
| Mar 11, 2025 | 368.40 | 371.80 | 363.00 | 365.00 | 360.10 | 45,493 |
| Mar 10, 2025 | 381.00 | 382.00 | 365.40 | 370.20 | 365.23 | 38,469 |
| Mar 7, 2025 | 375.40 | 381.40 | 374.40 | 377.00 | 371.94 | 35,008 |
| Mar 6, 2025 | 385.40 | 385.40 | 377.80 | 383.80 | 378.65 | 31,650 |
| Mar 5, 2025 | 374.80 | 384.40 | 374.80 | 381.40 | 376.28 | 82,558 |
| Mar 4, 2025 | 369.80 | 374.60 | 361.40 | 364.00 | 359.11 | 65,457 |
| Mar 3, 2025 | 382.00 | 386.00 | 375.80 | 380.40 | 375.29 | 71,872 |
| Feb 28, 2025 | 375.00 | 376.00 | 352.00 | 366.00 | 361.09 | 155,589 |
| Feb 27, 2025 | 383.60 | 391.00 | 380.40 | 389.00 | 383.78 | 50,524 |
| Feb 26, 2025 | 382.00 | 384.20 | 379.00 | 383.00 | 377.86 | 63,406 |
| Feb 25, 2025 | 407.00 | 408.80 | 380.40 | 380.40 | 375.29 | 132,180 |
| Feb 24, 2025 | 423.20 | 426.00 | 406.00 | 411.40 | 405.88 | 50,555 |
| Feb 21, 2025 | 428.80 | 432.00 | 426.00 | 427.20 | 421.46 | 21,526 |
| Feb 20, 2025 | 433.80 | 435.00 | 425.60 | 426.20 | 420.48 | 31,432 |
| Feb 19, 2025 | 432.80 | 436.00 | 432.80 | 433.60 | 427.78 | 36,130 |
| Feb 18, 2025 | 426.80 | 430.80 | 424.20 | 430.80 | 425.01 | 30,802 |
| Feb 17, 2025 | 425.00 | 430.00 | 423.20 | 427.20 | 421.46 | 42,308 |
| Feb 14, 2025 | 413.00 | 421.00 | 412.60 | 421.00 | 415.35 | 37,431 |
| Feb 13, 2025 | 425.00 | 425.00 | 411.80 | 412.40 | 406.86 | 43,418 |
| Feb 12, 2025 | 417.40 | 420.00 | 412.00 | 420.00 | 414.36 | 28,297 |
| Feb 11, 2025 | 415.00 | 419.00 | 414.00 | 416.20 | 410.61 | 26,434 |
| Feb 10, 2025 | 411.60 | 416.60 | 409.80 | 414.80 | 409.23 | 25,228 |
| Feb 7, 2025 | 409.20 | 411.60 | 407.00 | 409.60 | 404.10 | 18,133 |
| Feb 6, 2025 | 408.80 | 411.00 | 404.40 | 409.60 | 404.10 | 26,023 |
| Feb 5, 2025 | 402.60 | 407.20 | 400.20 | 407.00 | 401.53 | 26,136 |
| Feb 4, 2025 | 399.80 | 404.20 | 396.80 | 402.00 | 396.60 | 23,792 |
| Feb 3, 2025 | 388.00 | 400.00 | 387.40 | 399.20 | 393.84 | 45,687 |
| Jan 31, 2025 | 399.00 | 400.60 | 396.00 | 398.40 | 393.05 | 31,461 |
| Jan 30, 2025 | 391.80 | 398.60 | 391.80 | 397.40 | 392.06 | 26,473 |
| Jan 29, 2025 | 391.80 | 395.80 | 390.60 | 390.80 | 385.55 | 29,651 |
| Jan 28, 2025 | 390.20 | 392.60 | 384.60 | 386.40 | 381.21 | 30,310 |
| Jan 27, 2025 | 391.00 | 393.80 | 383.20 | 389.60 | 384.37 | 58,457 |
| Jan 24, 2025 | 398.80 | 399.80 | 396.40 | 398.00 | 392.66 | 29,738 |
| Jan 23, 2025 | 394.00 | 398.60 | 390.60 | 397.60 | 392.26 | 61,550 |
| Jan 22, 2025 | 382.80 | 392.80 | 379.20 | 392.40 | 387.13 | 47,394 |
| Jan 21, 2025 | 371.80 | 378.40 | 369.80 | 378.40 | 373.32 | 41,377 |
| Jan 20, 2025 | 367.00 | 372.00 | 366.40 | 370.40 | 365.43 | 34,843 |
| Jan 17, 2025 | 359.40 | 365.80 | 356.80 | 365.40 | 360.49 | 46,353 |
| Jan 16, 2025 | 363.20 | 364.40 | 354.00 | 355.40 | 350.63 | 32,861 |
| Jan 15, 2025 | 356.00 | 357.40 | 345.80 | 357.40 | 352.60 | 50,772 |
| Jan 14, 2025 | 357.20 | 357.60 | 352.00 | 357.00 | 352.21 | 29,295 |
| Jan 13, 2025 | 355.20 | 357.00 | 350.20 | 354.80 | 350.04 | 27,712 |
| Jan 10, 2025 | 361.00 | 362.00 | 356.00 | 357.00 | 352.21 | 22,740 |
| Jan 9, 2025 | 357.60 | 361.20 | 356.00 | 359.60 | 354.77 | 21,786 |
| Jan 8, 2025 | 360.20 | 366.80 | 360.20 | 361.60 | 356.74 | 49,281 |
| Jan 7, 2025 | 363.60 | 366.60 | 354.80 | 359.20 | 354.38 | 41,677 |
| Jan 6, 2025 | 359.80 | 361.00 | 356.40 | 360.80 | 355.95 | 34,826 |
| Jan 3, 2025 | 352.20 | 355.20 | 349.00 | 354.20 | 349.44 | 34,204 |
| Dec 30, 2024 | 348.20 | 348.20 | 344.80 | 348.00 | 343.33 | 31,820 |
| Dec 27, 2024 | 341.00 | 349.80 | 339.80 | 349.00 | 344.31 | 33,497 |
| Dec 23, 2024 | 335.00 | 340.80 | 335.00 | 340.80 | 336.22 | 18,902 |
| Dec 20, 2024 | 333.20 | 338.00 | 330.00 | 337.40 | 332.87 | 113,549 |
| Dec 19, 2024 | 339.80 | 339.80 | 331.40 | 337.40 | 332.87 | 40,726 |
| Dec 18, 2024 | 341.20 | 348.00 | 341.00 | 344.00 | 339.38 | 31,845 |
| Dec 17, 2024 | 340.60 | 342.40 | 337.20 | 341.20 | 336.62 | 29,651 |
| Dec 16, 2024 | 341.20 | 343.20 | 340.60 | 341.20 | 336.62 | 26,027 |
| Dec 13, 2024 | 340.40 | 344.00 | 339.00 | 341.00 | 336.42 | 26,801 |
| Dec 12, 2024 | 350.40 | 353.40 | 338.20 | 340.40 | 335.83 | 55,803 |
| Dec 11, 2024 | 355.80 | 357.00 | 353.40 | 355.80 | 351.02 | 43,495 |
| Dec 10, 2024 | 352.60 | 358.00 | 352.60 | 356.40 | 351.61 | 23,792 |
| Dec 9, 2024 | 364.20 | 366.20 | 353.40 | 354.00 | 349.25 | 38,068 |
| Dec 6, 2024 | 359.80 | 361.20 | 356.00 | 360.40 | 355.56 | 21,254 |
| Dec 5, 2024 | 356.60 | 362.80 | 355.80 | 362.80 | 357.93 | 33,454 |
| Dec 4, 2024 | 351.00 | 356.60 | 351.00 | 355.80 | 351.02 | 35,151 |
| Dec 3, 2024 | 351.40 | 353.60 | 348.40 | 352.20 | 347.47 | 30,646 |
| Dec 2, 2024 | 346.80 | 351.20 | 344.60 | 351.20 | 346.48 | 37,471 |
| Nov 29, 2024 | 342.60 | 346.40 | 342.60 | 345.80 | 341.16 | 20,963 |
| Nov 28, 2024 | 340.40 | 345.20 | 339.40 | 340.60 | 336.03 | 18,668 |
| Nov 27, 2024 | 330.20 | 339.60 | 329.60 | 339.20 | 334.64 | 51,497 |
| Nov 26, 2024 | 331.20 | 334.00 | 327.80 | 330.00 | 325.57 | 31,804 |
| Nov 25, 2024 | 338.20 | 339.40 | 335.00 | 335.00 | 330.50 | 60,657 |
| Nov 22, 2024 | 337.00 | 339.60 | 333.40 | 337.40 | 332.87 | 21,572 |
| Nov 21, 2024 | 335.00 | 336.80 | 331.40 | 335.60 | 331.09 | 37,181 |
| Nov 20, 2024 | 337.80 | 338.60 | 331.20 | 334.60 | 330.11 | 23,914 |
| Nov 19, 2024 | 331.00 | 334.00 | 326.80 | 334.00 | 329.51 | 34,170 |
| Nov 18, 2024 | 332.00 | 334.80 | 327.60 | 331.60 | 327.15 | 33,150 |
| Nov 15, 2024 | 326.60 | 330.20 | 325.20 | 329.40 | 324.98 | 34,797 |
| Nov 14, 2024 | 342.40 | 344.00 | 335.20 | 336.40 | 331.88 | 44,849 |
| Nov 13, 2024 | 339.60 | 342.60 | 336.60 | 341.00 | 336.42 | 29,687 |
| Nov 12, 2024 | 338.40 | 342.40 | 338.20 | 340.60 | 336.03 | 30,714 |
| Nov 11, 2024 | 335.60 | 341.20 | 335.60 | 339.80 | 335.24 | 36,915 |
| Nov 8, 2024 | 329.00 | 333.40 | 327.60 | 331.20 | 326.75 | 27,491 |
| Nov 7, 2024 | 324.20 | 331.40 | 322.40 | 328.60 | 324.19 | 46,973 |
| Nov 6, 2024 | 310.00 | 326.00 | 309.00 | 325.00 | 320.64 | 109,255 |
| Nov 5, 2024 | 300.80 | 301.80 | 299.40 | 301.00 | 296.96 | 27,892 |
| Nov 4, 2024 | 300.00 | 300.00 | 296.80 | 300.00 | 295.97 | 20,265 |
| Nov 1, 2024 | 295.20 | 300.60 | 295.00 | 300.20 | 296.17 | 25,095 |
| Oct 31, 2024 | 298.00 | 298.00 | 291.40 | 294.20 | 290.25 | 37,824 |
| Oct 30, 2024 | 303.00 | 304.60 | 300.40 | 300.80 | 296.76 | 30,820 |
| Oct 29, 2024 | 310.20 | 312.00 | 302.40 | 304.40 | 300.31 | 36,222 |
| Oct 28, 2024 | 308.00 | 312.00 | 307.00 | 311.40 | 307.22 | 19,506 |
| Oct 25, 2024 | 306.00 | 310.60 | 306.00 | 307.60 | 303.47 | 35,454 |
| Oct 24, 2024 | 301.00 | 305.80 | 299.00 | 305.20 | 301.10 | 24,427 |
| Oct 23, 2024 | 300.60 | 303.00 | 299.20 | 300.80 | 296.76 | 19,180 |
| Oct 22, 2024 | 303.20 | 304.00 | 300.00 | 301.80 | 297.75 | 20,469 |
| Oct 21, 2024 | 305.80 | 307.20 | 302.00 | 303.20 | 299.13 | 20,430 |
| Oct 18, 2024 | 303.00 | 305.60 | 301.60 | 305.40 | 301.30 | 20,128 |
| Oct 17, 2024 | 305.80 | 307.60 | 304.00 | 304.20 | 300.11 | 21,817 |
| Oct 16, 2024 | 304.40 | 307.00 | 303.80 | 305.60 | 301.50 | 15,557 |
| Oct 15, 2024 | 308.00 | 314.00 | 303.20 | 306.00 | 301.89 | 37,149 |
| Oct 14, 2024 | 304.80 | 307.80 | 304.20 | 306.80 | 302.68 | 17,058 |
| Oct 11, 2024 | 299.40 | 305.40 | 299.40 | 303.60 | 299.52 | 28,481 |
| Oct 10, 2024 | 303.00 | 303.40 | 298.00 | 299.80 | 295.77 | 22,689 |
| Oct 9, 2024 | 301.20 | 303.00 | 298.80 | 302.80 | 298.73 | 15,872 |
| Oct 8, 2024 | 298.00 | 303.40 | 298.00 | 302.40 | 298.34 | 23,496 |
| Oct 7, 2024 | 305.00 | 305.20 | 298.60 | 299.40 | 295.38 | 26,569 |
| Oct 4, 2024 | 300.80 | 304.40 | 300.20 | 303.60 | 299.52 | 20,926 |
| Oct 3, 2024 | 303.60 | 305.40 | 299.60 | 301.60 | 297.55 | 26,822 |
| Oct 2, 2024 | 304.20 | 306.80 | 302.60 | 303.60 | 299.52 | 18,216 |
| Oct 1, 2024 | 306.40 | 309.40 | 303.40 | 303.60 | 299.52 | 48,099 |
| Sep 30, 2024 | 300.00 | 305.60 | 300.00 | 304.40 | 300.31 | 29,736 |
| Sep 27, 2024 | 307.40 | 307.40 | 295.80 | 300.20 | 296.17 | 88,532 |
| Sep 26, 2024 | 303.80 | 312.60 | 303.80 | 312.00 | 307.81 | 49,582 |
| Sep 25, 2024 | 300.00 | 302.20 | 299.80 | 301.80 | 297.75 | 14,235 |
| Sep 24, 2024 | 307.00 | 308.20 | 298.20 | 300.60 | 296.56 | 29,341 |
| Sep 23, 2024 | 303.20 | 305.60 | 301.60 | 304.00 | 299.92 | 19,710 |
| Sep 20, 2024 | 307.60 | 309.40 | 301.20 | 303.20 | 299.13 | 42,278 |
| Sep 19, 2024 | 300.20 | 308.80 | 300.20 | 308.80 | 304.65 | 58,012 |
| Sep 18, 2024 | 294.00 | 298.20 | 293.00 | 298.20 | 294.20 | 25,550 |
| Sep 17, 2024 | 293.80 | 297.20 | 292.80 | 295.00 | 291.04 | 33,020 |
| Sep 16, 2024 | 287.00 | 293.80 | 287.00 | 292.20 | 288.28 | 26,879 |
| Sep 13, 2024 | 287.20 | 289.40 | 287.20 | 289.20 | 285.32 | 17,938 |
| Sep 12, 2024 | 286.80 | 289.00 | 283.80 | 286.80 | 282.95 | 24,551 |
| Sep 11, 2024 | 282.00 | 286.60 | 281.20 | 281.60 | 277.82 | 24,877 |
| Sep 10, 2024 | 282.00 | 285.80 | 281.00 | 282.20 | 278.41 | 21,821 |
| Sep 9, 2024 | 276.80 | 286.00 | 276.00 | 281.60 | 277.82 | 38,999 |
| Sep 6, 2024 | 280.60 | 286.00 | 277.60 | 277.60 | 273.87 | 45,326 |
| Sep 5, 2024 | 286.40 | 289.20 | 285.00 | 285.00 | 281.17 | 18,304 |
| Sep 4, 2024 | 286.40 | 290.80 | 285.00 | 288.00 | 284.13 | 32,630 |
| Sep 3, 2024 | 300.60 | 302.80 | 288.40 | 293.20 | 289.26 | 67,266 |
| Sep 2, 2024 | 301.60 | 303.80 | 297.00 | 301.60 | 297.55 | 31,836 |
| Aug 30, 2024 | 302.40 | 305.80 | 301.00 | 303.40 | 299.33 | 28,795 |
| Aug 29, 2024 | 301.00 | 304.00 | 301.00 | 302.40 | 298.34 | 13,480 |
| Aug 28, 2024 | 303.00 | 304.60 | 300.60 | 302.00 | 297.94 | 17,789 |
| Aug 27, 2024 | 303.80 | 303.80 | 298.60 | 302.00 | 297.94 | 31,317 |
| Aug 26, 2024 | 307.00 | 307.00 | 302.20 | 306.40 | 302.29 | 25,810 |
| Aug 23, 2024 | 304.80 | 308.20 | 304.60 | 306.40 | 302.29 | 27,407 |
| Aug 22, 2024 | 303.00 | 306.80 | 303.00 | 306.80 | 302.68 | 23,121 |
| Aug 21, 2024 | 300.60 | 305.40 | 300.60 | 304.00 | 299.92 | 20,815 |
| Aug 20, 2024 | 308.00 | 308.60 | 300.80 | 300.80 | 296.76 | 33,792 |
| Aug 19, 2024 | 305.00 | 308.00 | 302.40 | 305.00 | 300.90 | 32,209 |
| Aug 16, 2024 | 301.00 | 305.00 | 298.20 | 304.40 | 300.31 | 56,513 |
| Aug 15, 2024 | 299.00 | 301.00 | 292.00 | 299.20 | 295.18 | 37,374 |
| Aug 14, 2024 | 291.00 | 297.60 | 285.00 | 296.00 | 292.03 | 50,734 |
| Aug 13, 2024 | 295.60 | 301.20 | 288.80 | 290.40 | 286.50 | 63,327 |
| Aug 12, 2024 | 281.40 | 282.60 | 279.00 | 282.00 | 278.21 | 46,530 |
| Aug 9, 2024 | 280.00 | 281.40 | 276.60 | 278.60 | 274.86 | 18,433 |
| Aug 8, 2024 | 275.60 | 276.80 | 270.20 | 276.40 | 272.69 | 24,063 |
| Aug 7, 2024 | 273.00 | 279.60 | 270.20 | 279.00 | 275.25 | 47,150 |
| Aug 6, 2024 | 263.00 | 266.80 | 257.20 | 260.80 | 257.30 | 39,397 |
| Aug 5, 2024 | 245.00 | 258.20 | 242.00 | 258.20 | 254.73 | 69,628 |
| Aug 2, 2024 | 277.20 | 277.20 | 260.40 | 263.60 | 260.06 | 54,564 |
| Jul 31, 2024 | 281.60 | 282.60 | 279.00 | 280.60 | 276.83 | 16,842 |
| Jul 30, 2024 | 279.20 | 282.40 | 279.00 | 280.20 | 276.44 | 16,027 |
| Jul 29, 2024 | 283.80 | 284.00 | 277.00 | 277.80 | 274.07 | 22,016 |
| Jul 26, 2024 | 275.60 | 279.80 | 274.40 | 279.80 | 276.04 | 16,690 |
| Jul 25, 2024 | 270.20 | 278.00 | 266.80 | 276.00 | 272.29 | 29,991 |
| Jul 24, 2024 | 276.20 | 277.80 | 273.00 | 274.20 | 270.52 | 14,312 |
| Jul 23, 2024 | 281.00 | 281.00 | 277.00 | 279.80 | 276.04 | 13,392 |
| Jul 22, 2024 | 271.60 | 280.60 | 271.60 | 279.60 | 275.85 | 25,717 |
| Jul 19, 2024 | 271.60 | 271.60 | 268.20 | 271.20 | 267.56 | 30,573 |
| Jul 18, 2024 | 276.40 | 277.40 | 272.20 | 272.60 | 268.94 | 32,608 |
| Jul 17, 2024 | 281.40 | 281.40 | 275.80 | 276.00 | 272.29 | 38,050 |
| Jul 16, 2024 | 282.80 | 284.40 | 279.00 | 284.00 | 280.19 | 28,923 |
| Jul 15, 2024 | 286.00 | 287.00 | 282.00 | 282.80 | 279.00 | 24,879 |
| Jul 12, 2024 | 295.80 | 295.80 | 279.00 | 285.80 | 281.96 | 77,712 |
| Jul 11, 2024 | 305.00 | 306.00 | 296.00 | 296.00 | 292.03 | 37,114 |
| Jul 10, 2024 | 302.60 | 303.60 | 299.40 | 303.40 | 299.33 | 17,240 |
| Jul 9, 2024 | 299.80 | 303.00 | 298.40 | 302.40 | 298.34 | 21,488 |
| Jul 8, 2024 | 299.80 | 303.00 | 297.80 | 299.60 | 295.58 | 30,835 |
| Jul 5, 2024 | 297.80 | 299.00 | 297.00 | 298.20 | 294.20 | 16,957 |
| Jul 4, 2024 | 296.60 | 298.80 | 295.00 | 296.60 | 292.62 | 20,978 |
| Jul 3, 2024 | 292.80 | 298.20 | 291.40 | 295.80 | 291.83 | 32,423 |
| Jul 2, 2024 | 284.20 | 288.20 | 283.00 | 288.20 | 284.33 | 14,179 |
| Jul 1, 2024 | 286.60 | 286.60 | 282.60 | 285.60 | 281.76 | 23,936 |
| Jun 28, 2024 | 286.60 | 287.00 | 282.80 | 283.60 | 279.79 | 20,779 |
| Jun 27, 2024 | 283.20 | 287.40 | 283.00 | 284.20 | 280.38 | 17,810 |
| Jun 26, 2024 | 285.40 | 285.60 | 280.80 | 284.00 | 280.19 | 35,238 |
| Jun 25, 2024 | 283.00 | 285.80 | 280.00 | 283.20 | 279.40 | 54,618 |
| Jun 24, 2024 | 284.80 | 288.40 | 281.40 | 286.80 | 282.95 | 29,428 |
| Jun 21, 2024 | 286.80 | 286.80 | 279.80 | 284.00 | 280.19 | 55,098 |
| Jun 20, 2024 | 288.60 | 290.40 | 281.60 | 286.40 | 282.55 | 54,964 |
| Jun 19, 2024 | 288.00 | 289.80 | 286.60 | 287.60 | 283.74 | 33,503 |
| Jun 18, 2024 | 285.80 | 288.20 | 284.00 | 286.60 | 282.75 | 21,943 |
| Jun 17, 2024 | 283.00 | 284.80 | 279.40 | 283.00 | 279.20 | 24,926 |
| Jun 14, 2024 | 286.80 | 286.80 | 278.00 | 279.60 | 275.85 | 40,695 |
| Jun 13, 2024 | 297.40 | 298.00 | 286.00 | 286.00 | 282.16 | 50,331 |
Related Tickers
FTK.DE flatexDEGIRO AG
23.24
-2.68%
OASISEC.BO Oasis Securities Limited
24.90
-0.40%
8628.T Matsui Securities Co., Ltd.
682.00
-1.16%
DSE.F Daiwa Securities Group Inc.
5.80
0.00%
002939.SZ CHINA GREATWALL SECURITIES
8.06
-1.47%
8609.T Okasan Securities Group Inc.
684.00
-0.29%
WHI.L WH Ireland Group plc
2.3000
0.00%
8616.T Tokai Tokyo Financial Holdings, Inc.
480.00
-0.41%
LN3.BE Jefferies Financial Group Inc
45.65
-0.48%
AP4N.SG Riot Blockchain Inc
8.60
-3.60%