Stockholm - Delayed Quote SEK
Trelleborg AB (publ) (TREL-B.ST)
346.60
+2.50
+(0.73%)
At close: 5:29:44 PM GMT+2
Currency in SEK 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 16, 2025 | 344.70 | 349.40 | 343.60 | 346.60 | 346.60 | 358,022 |
| Jun 13, 2025 | 342.70 | 347.00 | 342.10 | 344.10 | 344.10 | 505,051 |
| Jun 12, 2025 | 351.30 | 353.50 | 348.40 | 350.20 | 350.20 | 363,241 |
| Jun 11, 2025 | 356.60 | 358.80 | 353.50 | 353.50 | 353.50 | 210,383 |
| Jun 10, 2025 | 353.70 | 356.80 | 352.00 | 355.90 | 355.90 | 267,199 |
| Jun 9, 2025 | 348.90 | 354.50 | 348.90 | 353.30 | 353.30 | 259,309 |
| Jun 5, 2025 | 351.90 | 354.80 | 350.10 | 352.70 | 352.70 | 260,696 |
| Jun 4, 2025 | 349.60 | 353.30 | 348.50 | 351.30 | 351.30 | 289,330 |
| Jun 3, 2025 | 348.20 | 350.70 | 342.30 | 347.00 | 347.00 | 338,169 |
| Jun 2, 2025 | 349.50 | 351.20 | 344.90 | 346.80 | 346.80 | 363,856 |
| May 30, 2025 | 350.90 | 353.30 | 347.00 | 351.20 | 351.20 | 1,421,930 |
| May 28, 2025 | 349.90 | 354.70 | 349.90 | 353.20 | 353.20 | 132,424 |
| May 27, 2025 | 352.50 | 355.20 | 350.80 | 353.20 | 353.20 | 187,621 |
| May 26, 2025 | 350.90 | 354.90 | 350.80 | 351.80 | 351.80 | 150,091 |
| May 23, 2025 | 352.60 | 357.00 | 341.00 | 347.10 | 347.10 | 285,425 |
| May 22, 2025 | 358.70 | 361.30 | 350.50 | 353.10 | 353.10 | 311,617 |
| May 21, 2025 | 358.60 | 362.10 | 357.40 | 361.40 | 361.40 | 319,099 |
| May 20, 2025 | 358.90 | 362.10 | 354.10 | 360.90 | 360.90 | 273,197 |
| May 19, 2025 | 358.50 | 361.50 | 355.60 | 358.40 | 358.40 | 451,513 |
| May 16, 2025 | 363.70 | 365.40 | 357.50 | 360.50 | 360.50 | 326,727 |
| May 15, 2025 | 359.90 | 363.40 | 357.80 | 363.40 | 363.40 | 249,665 |
| May 14, 2025 | 364.20 | 365.30 | 359.50 | 361.30 | 361.30 | 371,957 |
| May 13, 2025 | 363.20 | 368.00 | 363.00 | 365.20 | 365.20 | 586,622 |
| May 12, 2025 | 350.00 | 367.90 | 350.00 | 365.20 | 365.20 | 697,551 |
| May 9, 2025 | 340.00 | 344.60 | 340.00 | 344.10 | 344.10 | 381,009 |
| May 8, 2025 | 337.90 | 343.70 | 337.90 | 338.60 | 338.60 | 281,375 |
| May 7, 2025 | 335.90 | 340.90 | 335.30 | 336.20 | 336.20 | 483,597 |
| May 6, 2025 | 339.40 | 341.20 | 333.60 | 337.40 | 337.40 | 371,396 |
| May 5, 2025 | 335.00 | 340.70 | 333.40 | 338.50 | 338.50 | 390,259 |
| May 2, 2025 | 339.00 | 341.60 | 331.50 | 333.90 | 333.90 | 315,612 |
| Apr 30, 2025 | 329.00 | 333.20 | 325.50 | 332.80 | 332.80 | 356,697 |
| Apr 29, 2025 | 325.20 | 328.80 | 322.70 | 328.80 | 328.80 | 525,876 |
| Apr 28, 2025 | 322.50 | 328.40 | 321.80 | 325.90 | 325.90 | 318,796 |
| Apr 25, 2025 | 7.5 Dividend | |||||
| Apr 25, 2025 | 320.00 | 323.50 | 315.70 | 323.50 | 323.50 | 386,488 |
| Apr 24, 2025 | 325.00 | 331.90 | 315.50 | 326.70 | 319.20 | 616,089 |
| Apr 23, 2025 | 319.60 | 332.00 | 317.60 | 325.80 | 318.32 | 654,581 |
| Apr 22, 2025 | 314.50 | 315.60 | 307.60 | 314.20 | 306.99 | 329,130 |
| Apr 17, 2025 | 318.10 | 318.80 | 311.60 | 314.00 | 306.79 | 199,175 |
| Apr 16, 2025 | 321.40 | 321.50 | 313.70 | 317.00 | 309.72 | 488,672 |
| Apr 15, 2025 | 320.40 | 327.20 | 319.80 | 326.50 | 319.00 | 294,283 |
| Apr 14, 2025 | 321.00 | 321.00 | 314.50 | 319.80 | 312.46 | 312,349 |
| Apr 11, 2025 | 320.10 | 320.10 | 303.50 | 311.30 | 304.15 | 778,694 |
| Apr 10, 2025 | 341.80 | 342.70 | 318.30 | 318.30 | 310.99 | 676,371 |
| Apr 9, 2025 | 310.30 | 318.30 | 301.20 | 302.30 | 295.36 | 769,147 |
| Apr 8, 2025 | 330.00 | 331.80 | 321.00 | 322.00 | 314.61 | 617,058 |
| Apr 7, 2025 | 306.40 | 342.80 | 306.40 | 322.60 | 315.19 | 969,054 |
| Apr 4, 2025 | 348.20 | 353.20 | 333.20 | 340.40 | 332.59 | 540,020 |
| Apr 3, 2025 | 354.00 | 360.20 | 350.60 | 353.20 | 345.09 | 640,176 |
| Apr 2, 2025 | 363.00 | 367.40 | 358.80 | 367.40 | 358.97 | 446,760 |
| Apr 1, 2025 | 374.80 | 377.00 | 365.20 | 367.00 | 358.57 | 523,801 |
| Mar 31, 2025 | 378.00 | 378.20 | 369.20 | 371.80 | 363.26 | 479,912 |
| Mar 28, 2025 | 388.00 | 389.80 | 380.20 | 383.80 | 374.99 | 421,711 |
| Mar 27, 2025 | 392.20 | 394.00 | 387.20 | 390.60 | 381.63 | 363,128 |
| Mar 26, 2025 | 404.20 | 404.40 | 394.80 | 396.00 | 386.91 | 215,418 |
| Mar 25, 2025 | 399.00 | 402.20 | 396.00 | 401.40 | 392.19 | 181,646 |
| Mar 24, 2025 | 402.80 | 404.00 | 399.20 | 399.40 | 390.23 | 264,024 |
| Mar 21, 2025 | 404.80 | 406.00 | 399.20 | 400.00 | 390.82 | 1,433,960 |
| Mar 20, 2025 | 412.20 | 413.40 | 401.80 | 409.00 | 399.61 | 381,883 |
| Mar 19, 2025 | 410.80 | 413.80 | 409.00 | 413.00 | 403.52 | 409,319 |
| Mar 18, 2025 | 410.00 | 415.60 | 407.40 | 410.80 | 401.37 | 426,360 |
| Mar 17, 2025 | 407.80 | 411.40 | 406.20 | 408.40 | 399.02 | 249,845 |
| Mar 14, 2025 | 403.40 | 412.40 | 403.20 | 407.80 | 398.44 | 324,983 |
| Mar 13, 2025 | 401.00 | 407.40 | 398.60 | 404.00 | 394.73 | 478,259 |
| Mar 12, 2025 | 403.60 | 407.00 | 401.20 | 405.80 | 396.48 | 368,607 |
| Mar 11, 2025 | 412.40 | 414.40 | 400.20 | 400.60 | 391.40 | 434,386 |
| Mar 10, 2025 | 421.60 | 422.80 | 408.40 | 411.40 | 401.96 | 408,475 |
| Mar 7, 2025 | 419.60 | 426.40 | 415.20 | 421.00 | 411.34 | 502,314 |
| Mar 6, 2025 | 426.20 | 429.40 | 414.40 | 423.00 | 413.29 | 414,778 |
| Mar 5, 2025 | 413.20 | 424.00 | 413.20 | 422.80 | 413.09 | 456,560 |
| Mar 4, 2025 | 410.60 | 412.40 | 402.00 | 405.80 | 396.48 | 498,933 |
| Mar 3, 2025 | 417.60 | 425.60 | 416.40 | 416.80 | 407.23 | 513,756 |
| Feb 28, 2025 | 414.80 | 419.20 | 414.00 | 417.60 | 408.01 | 908,509 |
| Feb 27, 2025 | 424.00 | 425.20 | 416.00 | 417.60 | 408.01 | 307,099 |
| Feb 26, 2025 | 424.00 | 428.60 | 422.80 | 426.60 | 416.81 | 319,931 |
| Feb 25, 2025 | 418.20 | 422.20 | 415.80 | 420.80 | 411.14 | 267,837 |
| Feb 24, 2025 | 425.40 | 426.00 | 417.80 | 418.20 | 408.60 | 293,321 |
| Feb 21, 2025 | 425.80 | 429.40 | 424.20 | 425.40 | 415.63 | 272,101 |
| Feb 20, 2025 | 422.00 | 430.40 | 422.00 | 425.80 | 416.02 | 440,459 |
| Feb 19, 2025 | 436.60 | 437.00 | 420.20 | 422.00 | 412.31 | 328,758 |
| Feb 18, 2025 | 430.80 | 436.60 | 428.20 | 436.60 | 426.58 | 324,557 |
| Feb 17, 2025 | 424.00 | 430.80 | 423.20 | 430.80 | 420.91 | 331,787 |
| Feb 14, 2025 | 425.40 | 429.40 | 423.40 | 424.60 | 414.85 | 468,656 |
| Feb 13, 2025 | 418.40 | 426.00 | 418.00 | 425.40 | 415.63 | 316,656 |
| Feb 12, 2025 | 417.40 | 420.20 | 415.80 | 418.40 | 408.79 | 258,623 |
| Feb 11, 2025 | 416.80 | 417.80 | 414.80 | 416.40 | 406.84 | 225,909 |
| Feb 10, 2025 | 416.00 | 418.20 | 415.20 | 416.80 | 407.23 | 288,071 |
| Feb 7, 2025 | 419.80 | 422.40 | 415.20 | 415.60 | 406.06 | 250,546 |
| Feb 6, 2025 | 411.20 | 420.40 | 411.20 | 420.40 | 410.75 | 363,304 |
| Feb 5, 2025 | 408.40 | 411.00 | 407.00 | 410.40 | 400.98 | 234,896 |
| Feb 4, 2025 | 414.80 | 416.40 | 405.40 | 411.60 | 402.15 | 259,454 |
| Feb 3, 2025 | 407.00 | 416.00 | 403.60 | 414.40 | 404.89 | 438,133 |
| Jan 31, 2025 | 420.00 | 422.80 | 417.20 | 419.00 | 409.38 | 254,868 |
| Jan 30, 2025 | 423.60 | 425.80 | 417.80 | 419.40 | 409.77 | 374,818 |
| Jan 29, 2025 | 421.40 | 429.60 | 416.20 | 421.00 | 411.34 | 653,205 |
| Jan 28, 2025 | 404.00 | 410.00 | 403.80 | 403.80 | 394.53 | 405,125 |
| Jan 27, 2025 | 404.00 | 406.60 | 399.60 | 403.40 | 394.14 | 479,726 |
| Jan 24, 2025 | 408.40 | 412.20 | 406.80 | 408.40 | 399.02 | 307,884 |
| Jan 23, 2025 | 405.40 | 409.20 | 404.60 | 408.20 | 398.83 | 294,193 |
| Jan 22, 2025 | 405.00 | 409.40 | 402.00 | 405.00 | 395.70 | 549,737 |
| Jan 21, 2025 | 402.80 | 405.40 | 401.60 | 402.80 | 393.55 | 386,663 |
| Jan 20, 2025 | 403.20 | 404.80 | 402.40 | 403.20 | 393.94 | 253,866 |
| Jan 17, 2025 | 398.60 | 404.00 | 397.60 | 403.20 | 393.94 | 323,514 |
| Jan 16, 2025 | 398.80 | 401.00 | 393.20 | 395.80 | 386.71 | 306,071 |
| Jan 15, 2025 | 390.40 | 394.80 | 387.00 | 394.40 | 385.35 | 313,448 |
| Jan 14, 2025 | 391.80 | 395.20 | 389.20 | 389.20 | 380.27 | 388,506 |
| Jan 13, 2025 | 387.20 | 390.40 | 382.60 | 389.00 | 380.07 | 301,429 |
| Jan 10, 2025 | 391.80 | 395.80 | 386.20 | 389.00 | 380.07 | 572,281 |
| Jan 9, 2025 | 384.40 | 393.20 | 383.60 | 392.00 | 383.00 | 282,209 |
| Jan 8, 2025 | 387.40 | 393.00 | 384.00 | 385.20 | 376.36 | 286,916 |
| Jan 7, 2025 | 386.40 | 390.60 | 383.40 | 388.40 | 379.48 | 393,651 |
| Jan 3, 2025 | 383.00 | 384.20 | 378.60 | 379.40 | 370.69 | 244,836 |
| Jan 2, 2025 | 378.60 | 383.80 | 378.20 | 383.00 | 374.21 | 282,034 |
| Dec 30, 2024 | 379.80 | 381.00 | 376.40 | 378.60 | 369.91 | 195,331 |
| Dec 27, 2024 | 378.20 | 382.40 | 378.20 | 380.60 | 371.86 | 252,040 |
| Dec 23, 2024 | 378.60 | 379.40 | 376.40 | 377.80 | 369.13 | 271,030 |
| Dec 20, 2024 | 378.80 | 380.80 | 373.00 | 379.20 | 370.49 | 936,786 |
| Dec 19, 2024 | 381.00 | 387.00 | 380.60 | 381.40 | 372.64 | 375,417 |
| Dec 18, 2024 | 391.40 | 392.40 | 387.40 | 389.20 | 380.27 | 376,557 |
| Dec 17, 2024 | 390.60 | 394.60 | 389.20 | 389.20 | 380.27 | 447,490 |
| Dec 16, 2024 | 392.80 | 395.00 | 389.40 | 391.20 | 382.22 | 443,809 |
| Dec 13, 2024 | 396.00 | 400.20 | 392.80 | 392.80 | 383.78 | 407,987 |
| Dec 12, 2024 | 401.00 | 402.60 | 396.00 | 396.00 | 386.91 | 460,479 |
| Dec 11, 2024 | 397.80 | 403.20 | 396.20 | 400.80 | 391.60 | 366,427 |
| Dec 10, 2024 | 403.00 | 407.20 | 397.60 | 399.60 | 390.43 | 396,940 |
| Dec 9, 2024 | 403.00 | 408.40 | 403.00 | 405.40 | 396.09 | 352,268 |
| Dec 6, 2024 | 386.40 | 401.60 | 386.40 | 400.20 | 391.01 | 649,466 |
| Dec 5, 2024 | 383.40 | 386.40 | 377.80 | 382.80 | 374.01 | 441,562 |
| Dec 4, 2024 | 373.80 | 386.20 | 373.80 | 384.80 | 375.97 | 555,990 |
| Dec 3, 2024 | 369.20 | 375.20 | 369.20 | 372.60 | 364.05 | 445,256 |
| Dec 2, 2024 | 357.20 | 370.60 | 352.40 | 368.80 | 360.33 | 547,337 |
| Nov 29, 2024 | 352.60 | 360.60 | 352.60 | 360.60 | 352.32 | 1,118,004 |
| Nov 28, 2024 | 351.80 | 357.20 | 351.80 | 353.60 | 345.48 | 204,548 |
| Nov 27, 2024 | 350.00 | 353.60 | 348.40 | 353.00 | 344.90 | 269,515 |
| Nov 26, 2024 | 355.00 | 355.60 | 349.60 | 350.20 | 342.16 | 625,854 |
| Nov 25, 2024 | 356.80 | 360.20 | 355.40 | 357.40 | 349.20 | 1,007,666 |
| Nov 22, 2024 | 353.00 | 355.60 | 348.40 | 355.40 | 347.24 | 532,234 |
| Nov 21, 2024 | 351.40 | 353.00 | 348.40 | 350.60 | 342.55 | 614,889 |
| Nov 20, 2024 | 355.20 | 356.40 | 351.20 | 351.40 | 343.33 | 356,822 |
| Nov 19, 2024 | 355.40 | 358.00 | 346.80 | 351.60 | 343.53 | 547,169 |
| Nov 18, 2024 | 357.40 | 359.40 | 354.20 | 354.60 | 346.46 | 458,449 |
| Nov 15, 2024 | 360.00 | 363.20 | 357.40 | 359.40 | 351.15 | 338,741 |
| Nov 14, 2024 | 360.80 | 363.80 | 358.80 | 360.80 | 352.52 | 467,054 |
| Nov 13, 2024 | 361.00 | 364.60 | 355.20 | 360.20 | 351.93 | 650,809 |
| Nov 12, 2024 | 372.20 | 373.00 | 362.00 | 362.00 | 353.69 | 481,088 |
| Nov 11, 2024 | 373.00 | 380.20 | 373.00 | 377.40 | 368.74 | 293,426 |
| Nov 8, 2024 | 376.20 | 376.40 | 368.00 | 371.00 | 362.48 | 282,068 |
| Nov 7, 2024 | 362.80 | 379.40 | 362.80 | 377.00 | 368.35 | 624,911 |
| Nov 6, 2024 | 363.60 | 372.80 | 361.40 | 361.80 | 353.49 | 446,865 |
| Nov 5, 2024 | 359.40 | 362.20 | 356.80 | 361.80 | 353.49 | 231,274 |
| Nov 4, 2024 | 355.00 | 361.00 | 354.80 | 359.40 | 351.15 | 316,810 |
| Nov 1, 2024 | 351.00 | 355.20 | 351.00 | 354.40 | 346.26 | 241,119 |
| Oct 31, 2024 | 350.60 | 355.60 | 349.40 | 353.60 | 345.48 | 660,893 |
| Oct 30, 2024 | 357.40 | 360.80 | 354.40 | 355.00 | 346.85 | 519,621 |
| Oct 29, 2024 | 368.80 | 369.40 | 357.90 | 358.20 | 349.98 | 480,981 |
| Oct 28, 2024 | 366.80 | 372.40 | 365.00 | 368.20 | 359.75 | 407,635 |
| Oct 25, 2024 | 360.20 | 368.60 | 360.20 | 365.00 | 356.62 | 517,681 |
| Oct 24, 2024 | 362.20 | 377.00 | 360.40 | 360.40 | 352.13 | 1,117,065 |
| Oct 23, 2024 | 362.80 | 373.20 | 362.80 | 373.20 | 364.63 | 553,882 |
| Oct 22, 2024 | 364.00 | 367.40 | 360.40 | 365.80 | 357.40 | 489,713 |
| Oct 21, 2024 | 365.20 | 368.20 | 361.80 | 365.00 | 356.62 | 418,491 |
| Oct 18, 2024 | 363.40 | 369.20 | 362.40 | 366.80 | 358.38 | 360,076 |
| Oct 17, 2024 | 360.00 | 366.80 | 358.60 | 364.40 | 356.03 | 335,505 |
| Oct 16, 2024 | 361.80 | 363.60 | 358.00 | 360.20 | 351.93 | 453,401 |
| Oct 15, 2024 | 369.40 | 369.80 | 362.00 | 363.20 | 354.86 | 426,565 |
| Oct 14, 2024 | 365.60 | 369.80 | 365.60 | 369.80 | 361.31 | 251,005 |
| Oct 11, 2024 | 365.20 | 368.40 | 364.60 | 366.60 | 358.18 | 236,321 |
| Oct 10, 2024 | 370.00 | 370.20 | 362.00 | 365.20 | 356.82 | 440,856 |
| Oct 9, 2024 | 367.60 | 370.60 | 366.80 | 370.20 | 361.70 | 240,973 |
| Oct 8, 2024 | 372.60 | 372.60 | 368.00 | 368.40 | 359.94 | 237,606 |
| Oct 7, 2024 | 380.60 | 381.40 | 369.20 | 373.80 | 365.22 | 303,919 |
| Oct 4, 2024 | 376.60 | 382.40 | 374.40 | 379.80 | 371.08 | 228,075 |
| Oct 3, 2024 | 379.60 | 382.00 | 374.80 | 376.60 | 367.95 | 325,297 |
| Oct 2, 2024 | 373.60 | 379.80 | 371.00 | 379.80 | 371.08 | 469,491 |
| Oct 1, 2024 | 390.20 | 392.20 | 373.40 | 375.00 | 366.39 | 725,398 |
| Sep 30, 2024 | 403.00 | 405.80 | 390.20 | 390.20 | 381.24 | 768,966 |
| Sep 27, 2024 | 409.40 | 411.00 | 402.80 | 403.00 | 393.75 | 470,950 |
| Sep 26, 2024 | 407.00 | 414.80 | 406.00 | 409.40 | 400.00 | 581,403 |
| Sep 25, 2024 | 400.80 | 405.20 | 398.80 | 404.20 | 394.92 | 187,581 |
| Sep 24, 2024 | 402.60 | 405.80 | 400.00 | 401.80 | 392.58 | 192,692 |
| Sep 23, 2024 | 400.20 | 402.20 | 395.80 | 399.80 | 390.62 | 160,068 |
| Sep 20, 2024 | 403.40 | 403.40 | 398.00 | 400.20 | 391.01 | 490,494 |
| Sep 19, 2024 | 398.60 | 409.40 | 397.00 | 404.20 | 394.92 | 281,203 |
| Sep 18, 2024 | 395.00 | 396.80 | 393.00 | 394.80 | 385.74 | 189,619 |
| Sep 17, 2024 | 391.60 | 397.00 | 390.60 | 395.40 | 386.32 | 233,236 |
| Sep 16, 2024 | 388.20 | 391.60 | 385.40 | 389.40 | 380.46 | 161,213 |
| Sep 13, 2024 | 385.80 | 391.00 | 385.00 | 388.60 | 379.68 | 184,271 |
| Sep 12, 2024 | 385.20 | 391.00 | 383.00 | 384.60 | 375.77 | 181,274 |
| Sep 11, 2024 | 382.40 | 387.00 | 378.80 | 380.80 | 372.06 | 185,150 |
| Sep 10, 2024 | 384.00 | 387.40 | 380.60 | 381.80 | 373.04 | 293,160 |
| Sep 9, 2024 | 381.00 | 386.60 | 378.60 | 384.40 | 375.58 | 166,095 |
| Sep 6, 2024 | 380.40 | 385.20 | 377.60 | 379.20 | 370.49 | 265,670 |
| Sep 5, 2024 | 386.00 | 387.40 | 379.40 | 381.20 | 372.45 | 288,379 |
| Sep 4, 2024 | 396.40 | 397.80 | 384.80 | 386.80 | 377.92 | 299,502 |
| Sep 3, 2024 | 404.00 | 412.20 | 401.20 | 402.00 | 392.77 | 379,433 |
| Sep 2, 2024 | 400.20 | 401.00 | 394.40 | 395.80 | 386.71 | 157,979 |
| Aug 30, 2024 | 397.40 | 402.00 | 397.20 | 400.20 | 391.01 | 700,241 |
| Aug 29, 2024 | 391.60 | 398.40 | 391.20 | 397.40 | 388.28 | 350,332 |
| Aug 28, 2024 | 390.40 | 395.80 | 390.00 | 391.60 | 382.61 | 267,298 |
| Aug 27, 2024 | 393.40 | 394.80 | 390.80 | 391.80 | 382.81 | 140,266 |
| Aug 26, 2024 | 394.60 | 396.40 | 392.00 | 393.40 | 384.37 | 146,501 |
| Aug 23, 2024 | 390.60 | 397.00 | 390.20 | 395.20 | 386.13 | 191,416 |
| Aug 22, 2024 | 386.60 | 392.40 | 386.60 | 390.60 | 381.63 | 233,864 |
| Aug 21, 2024 | 386.60 | 389.00 | 386.20 | 387.20 | 378.31 | 235,430 |
| Aug 20, 2024 | 389.20 | 391.20 | 386.80 | 387.00 | 378.12 | 180,364 |
| Aug 19, 2024 | 385.40 | 389.00 | 384.40 | 389.00 | 380.07 | 118,947 |
| Aug 16, 2024 | 387.00 | 389.00 | 383.20 | 385.40 | 376.55 | 167,032 |
| Aug 15, 2024 | 383.20 | 386.40 | 381.00 | 386.00 | 377.14 | 293,876 |
| Aug 14, 2024 | 376.00 | 383.40 | 375.20 | 381.40 | 372.64 | 414,035 |
| Aug 13, 2024 | 379.20 | 381.00 | 373.60 | 374.80 | 366.20 | 293,005 |
| Aug 12, 2024 | 379.40 | 380.80 | 376.20 | 378.00 | 369.32 | 226,789 |
| Aug 9, 2024 | 376.80 | 382.40 | 375.40 | 377.80 | 369.13 | 221,584 |
| Aug 8, 2024 | 371.80 | 377.80 | 370.00 | 375.40 | 366.78 | 245,614 |
| Aug 7, 2024 | 369.40 | 379.40 | 369.40 | 375.40 | 366.78 | 283,145 |
| Aug 6, 2024 | 369.80 | 372.80 | 364.60 | 366.80 | 358.38 | 528,034 |
| Aug 5, 2024 | 359.40 | 369.20 | 355.40 | 366.00 | 357.60 | 442,985 |
| Aug 2, 2024 | 380.40 | 382.60 | 371.80 | 371.80 | 363.26 | 592,129 |
| Aug 1, 2024 | 396.60 | 399.60 | 384.20 | 384.20 | 375.38 | 330,664 |
| Jul 31, 2024 | 398.80 | 402.60 | 396.40 | 397.80 | 388.67 | 333,192 |
| Jul 30, 2024 | 395.20 | 399.00 | 394.00 | 394.00 | 384.96 | 240,044 |
| Jul 29, 2024 | 394.00 | 398.40 | 393.60 | 394.20 | 385.15 | 273,251 |
| Jul 26, 2024 | 389.00 | 395.00 | 388.60 | 393.20 | 384.17 | 271,061 |
| Jul 25, 2024 | 386.00 | 390.00 | 382.60 | 389.40 | 380.46 | 315,727 |
| Jul 24, 2024 | 390.20 | 393.60 | 387.20 | 390.40 | 381.44 | 413,459 |
| Jul 23, 2024 | 397.20 | 397.20 | 390.80 | 392.40 | 383.39 | 399,482 |
| Jul 22, 2024 | 399.40 | 401.60 | 396.60 | 396.60 | 387.50 | 474,316 |
| Jul 19, 2024 | 418.20 | 418.40 | 397.00 | 397.00 | 387.89 | 586,907 |
| Jul 18, 2024 | 405.60 | 430.60 | 402.40 | 419.00 | 409.38 | 897,047 |
| Jul 17, 2024 | 405.20 | 407.00 | 400.40 | 404.00 | 394.73 | 428,421 |
| Jul 16, 2024 | 404.40 | 408.40 | 401.40 | 406.20 | 396.87 | 485,799 |
| Jul 15, 2024 | 410.60 | 412.20 | 403.80 | 406.20 | 396.87 | 482,873 |
| Jul 12, 2024 | 405.00 | 414.20 | 402.20 | 412.40 | 402.93 | 684,328 |
| Jul 11, 2024 | 407.40 | 408.00 | 401.00 | 405.00 | 395.70 | 594,023 |
| Jul 10, 2024 | 408.40 | 409.40 | 403.80 | 405.20 | 395.90 | 550,951 |
| Jul 9, 2024 | 418.20 | 418.40 | 408.00 | 408.40 | 399.02 | 549,631 |
| Jul 8, 2024 | 426.00 | 426.60 | 418.00 | 420.00 | 410.36 | 514,368 |
| Jul 5, 2024 | 433.00 | 434.60 | 426.00 | 426.00 | 416.22 | 310,837 |
| Jul 4, 2024 | 429.60 | 433.00 | 427.60 | 432.40 | 422.47 | 232,354 |
| Jul 3, 2024 | 425.00 | 430.20 | 422.40 | 428.00 | 418.17 | 391,952 |
| Jul 2, 2024 | 421.00 | 422.80 | 415.40 | 422.60 | 412.90 | 429,037 |
| Jul 1, 2024 | 416.80 | 422.00 | 410.60 | 422.00 | 412.31 | 400,178 |
| Jun 28, 2024 | 414.20 | 415.00 | 407.60 | 412.40 | 402.93 | 466,931 |
| Jun 27, 2024 | 404.80 | 414.00 | 403.60 | 411.80 | 402.35 | 573,275 |
| Jun 26, 2024 | 404.00 | 409.20 | 400.60 | 404.80 | 395.51 | 500,435 |
| Jun 25, 2024 | 419.40 | 419.40 | 401.40 | 402.60 | 393.36 | 1,062,854 |
| Jun 24, 2024 | 411.80 | 421.20 | 411.60 | 421.00 | 411.34 | 430,092 |
| Jun 20, 2024 | 411.00 | 414.60 | 409.60 | 414.60 | 405.08 | 990,892 |
| Jun 19, 2024 | 413.80 | 414.60 | 408.20 | 410.60 | 401.17 | 269,622 |
| Jun 18, 2024 | 410.60 | 413.60 | 408.60 | 413.20 | 403.71 | 485,081 |
| Jun 17, 2024 | 404.40 | 408.20 | 403.40 | 408.00 | 398.63 | 375,460 |
Related Tickers
1AMSC.MI AMERICAN SUPERCONDUCTOR CORP
25.08
0.00%
ALFA.ST Alfa Laval AB (publ)
403.70
+0.07%
ATCO-B.ST Atlas Copco AB (publ)
137.20
+0.99%
ACLN.SW Accelleron Industries AG
53.85
+1.03%
ITM.L ITM Power Plc
73.40
+1.10%
SU.PA Schneider Electric S.E.
221.95
+0.68%
SIE.DE Siemens Aktiengesellschaft
216.00
+0.49%
BLDP Ballard Power Systems Inc.
1.7800
+8.54%
GEV GE Vernova Inc.
488.07
+2.01%