Unlock stock picks and a broker-level newsfeed that powers Wall Street.
48.00
-1.20
(-2.44%)
At close: April 4 at 5:03:43 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 49.20 | 50.30 | 47.54 | 48.00 | 48.00 | 120,686 |
| Apr 3, 2025 | 50.00 | 51.30 | 48.82 | 49.20 | 49.20 | 108,187 |
| Apr 2, 2025 | 50.60 | 51.80 | 50.60 | 51.30 | 51.30 | 27,916 |
| Apr 1, 2025 | 53.00 | 53.00 | 50.20 | 50.60 | 50.60 | 104,785 |
| Mar 31, 2025 | 55.90 | 55.90 | 52.90 | 52.90 | 52.90 | 55,673 |
| Mar 28, 2025 | 55.50 | 56.90 | 55.00 | 55.90 | 55.90 | 43,828 |
| Mar 27, 2025 | 55.20 | 55.50 | 54.20 | 55.50 | 55.50 | 41,842 |
| Mar 26, 2025 | 55.50 | 55.70 | 54.60 | 55.20 | 55.20 | 175,219 |
| Mar 25, 2025 | 55.50 | 55.90 | 54.70 | 55.50 | 55.50 | 34,859 |
| Mar 24, 2025 | 55.00 | 55.50 | 54.60 | 55.40 | 55.40 | 37,536 |
| Mar 21, 2025 | 54.70 | 55.00 | 53.60 | 54.60 | 54.60 | 42,574 |
| Mar 20, 2025 | 55.00 | 55.00 | 53.60 | 54.60 | 54.60 | 48,926 |
| Mar 19, 2025 | 54.80 | 55.00 | 54.10 | 54.50 | 54.50 | 23,087 |
| Mar 18, 2025 | 55.10 | 55.20 | 54.40 | 54.40 | 54.40 | 76,635 |
| Mar 17, 2025 | 54.90 | 55.50 | 54.10 | 55.10 | 55.10 | 57,325 |
| Mar 14, 2025 | 53.20 | 55.30 | 52.80 | 54.20 | 54.20 | 119,304 |
| Mar 13, 2025 | 51.00 | 53.40 | 50.50 | 52.40 | 52.40 | 116,155 |
| Mar 12, 2025 | 48.35 | 50.70 | 48.00 | 50.50 | 50.50 | 104,800 |
| Mar 11, 2025 | 49.00 | 49.55 | 48.10 | 48.35 | 48.35 | 79,821 |
| Mar 10, 2025 | 50.80 | 51.30 | 48.70 | 49.10 | 49.10 | 137,687 |
| Mar 7, 2025 | 50.70 | 51.60 | 50.00 | 50.80 | 50.80 | 57,911 |
| Mar 6, 2025 | 51.00 | 51.60 | 50.10 | 50.60 | 50.60 | 53,871 |
| Mar 5, 2025 | 50.40 | 51.60 | 50.40 | 51.00 | 51.00 | 78,327 |
| Mar 4, 2025 | 52.90 | 53.00 | 49.80 | 49.90 | 49.90 | 222,857 |
| Mar 3, 2025 | 55.10 | 55.80 | 52.80 | 52.90 | 52.90 | 116,159 |
| Feb 28, 2025 | 56.00 | 56.00 | 54.40 | 55.20 | 55.20 | 99,613 |
| Feb 27, 2025 | 58.00 | 58.00 | 56.30 | 56.40 | 56.40 | 61,867 |
| Feb 26, 2025 | 57.50 | 58.10 | 56.90 | 57.90 | 57.90 | 25,831 |
| Feb 25, 2025 | 56.70 | 57.70 | 56.60 | 57.10 | 57.10 | 28,745 |
| Feb 24, 2025 | 58.50 | 58.80 | 56.50 | 57.00 | 57.00 | 57,206 |
| Feb 21, 2025 | 59.20 | 59.50 | 57.80 | 58.40 | 58.40 | 77,195 |
| Feb 20, 2025 | 58.00 | 59.30 | 57.20 | 59.20 | 59.20 | 46,321 |
| Feb 19, 2025 | 59.00 | 59.50 | 57.50 | 57.50 | 57.50 | 50,867 |
| Feb 18, 2025 | 57.30 | 59.00 | 57.30 | 59.00 | 59.00 | 50,385 |
| Feb 17, 2025 | 58.60 | 59.00 | 57.10 | 57.30 | 57.30 | 58,349 |
| Feb 14, 2025 | 59.60 | 59.60 | 57.70 | 58.10 | 58.10 | 58,060 |
| Feb 13, 2025 | 60.00 | 60.10 | 59.10 | 59.60 | 59.60 | 20,252 |
| Feb 12, 2025 | 60.00 | 60.80 | 58.80 | 59.90 | 59.90 | 66,896 |
| Feb 11, 2025 | 58.90 | 60.00 | 58.80 | 59.60 | 59.60 | 78,359 |
| Feb 10, 2025 | 57.60 | 58.80 | 57.60 | 58.80 | 58.80 | 40,163 |
| Feb 7, 2025 | 58.50 | 58.90 | 57.20 | 57.60 | 57.60 | 49,792 |
| Feb 6, 2025 | 57.90 | 59.00 | 57.50 | 58.30 | 58.30 | 54,872 |
| Feb 5, 2025 | 57.80 | 58.20 | 57.00 | 57.10 | 57.10 | 34,005 |
| Feb 4, 2025 | 57.00 | 58.30 | 56.90 | 58.00 | 58.00 | 44,244 |
| Feb 3, 2025 | 57.90 | 57.90 | 56.60 | 57.30 | 57.30 | 42,350 |
| Jan 31, 2025 | 59.10 | 59.50 | 57.60 | 58.00 | 58.00 | 40,988 |
| Jan 30, 2025 | 59.10 | 59.50 | 58.30 | 59.00 | 59.00 | 41,697 |
| Jan 29, 2025 | 59.50 | 60.30 | 58.60 | 58.60 | 58.60 | 62,756 |
| Jan 28, 2025 | 57.50 | 59.50 | 57.10 | 59.30 | 59.30 | 73,756 |
| Jan 27, 2025 | 57.00 | 57.80 | 55.80 | 57.50 | 57.50 | 68,712 |
| Jan 24, 2025 | 56.60 | 57.40 | 56.10 | 57.00 | 57.00 | 101,840 |
| Jan 23, 2025 | 55.40 | 56.50 | 54.80 | 56.50 | 56.50 | 52,647 |
| Jan 22, 2025 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 108,274 |
| Jan 21, 2025 | 55.50 | 56.10 | 54.70 | 55.60 | 55.60 | 62,785 |
| Jan 20, 2025 | 54.80 | 55.70 | 54.50 | 55.50 | 55.50 | 109,226 |
| Jan 17, 2025 | 53.80 | 55.30 | 53.20 | 54.50 | 54.50 | 117,187 |
| Jan 16, 2025 | 54.80 | 55.00 | 53.30 | 53.70 | 53.70 | 153,235 |
| Jan 15, 2025 | 56.30 | 56.50 | 54.10 | 54.80 | 54.80 | 119,221 |
| Jan 14, 2025 | 55.70 | 57.20 | 55.10 | 56.30 | 56.30 | 100,397 |
| Jan 13, 2025 | 56.40 | 57.60 | 54.90 | 55.10 | 55.10 | 81,436 |
| Jan 10, 2025 | 56.50 | 56.80 | 54.70 | 56.40 | 56.40 | 109,363 |
| Jan 9, 2025 | 56.50 | 57.60 | 55.60 | 56.50 | 56.50 | 95,409 |
| Jan 8, 2025 | 57.10 | 58.10 | 55.90 | 56.40 | 56.40 | 175,654 |
| Jan 7, 2025 | 60.80 | 63.70 | 57.10 | 57.10 | 57.10 | 458,208 |
| Jan 3, 2025 | 71.00 | 71.50 | 68.90 | 70.60 | 70.60 | 56,342 |
| Jan 2, 2025 | 65.80 | 71.20 | 65.80 | 70.80 | 70.80 | 76,818 |
| Dec 30, 2024 | 67.10 | 67.50 | 65.70 | 65.80 | 65.80 | 35,175 |
| Dec 27, 2024 | 65.70 | 67.50 | 65.20 | 66.80 | 66.80 | 47,465 |
| Dec 23, 2024 | 1.66 Dividend | |||||
| Dec 23, 2024 | 65.00 | 66.50 | 64.20 | 65.70 | 65.70 | 72,243 |
| Dec 20, 2024 | 67.60 | 67.80 | 64.90 | 65.80 | 64.14 | 107,313 |
| Dec 19, 2024 | 68.30 | 68.50 | 66.80 | 67.90 | 66.19 | 66,269 |
| Dec 18, 2024 | 67.00 | 68.70 | 67.00 | 68.30 | 66.58 | 48,612 |
| Dec 17, 2024 | 67.80 | 67.90 | 65.80 | 66.80 | 65.11 | 60,764 |
| Dec 16, 2024 | 68.40 | 69.00 | 66.90 | 67.90 | 66.19 | 40,873 |
| Dec 13, 2024 | 69.70 | 69.70 | 67.60 | 68.20 | 66.48 | 57,549 |
| Dec 12, 2024 | 68.80 | 69.50 | 66.80 | 69.50 | 67.75 | 72,801 |
| Dec 11, 2024 | 70.40 | 70.50 | 68.60 | 68.80 | 67.06 | 64,942 |
| Dec 10, 2024 | 66.50 | 70.50 | 66.50 | 70.20 | 68.43 | 95,659 |
| Dec 9, 2024 | 67.80 | 70.00 | 66.40 | 66.50 | 64.82 | 95,075 |
| Dec 6, 2024 | 67.30 | 67.80 | 66.40 | 67.40 | 65.70 | 64,571 |
| Dec 5, 2024 | 67.90 | 69.40 | 66.10 | 66.60 | 64.92 | 103,780 |
| Dec 4, 2024 | 65.30 | 67.90 | 64.90 | 67.40 | 65.70 | 81,545 |
| Dec 3, 2024 | 65.40 | 65.50 | 63.70 | 64.70 | 63.07 | 43,583 |
| Dec 2, 2024 | 62.80 | 65.60 | 62.50 | 64.50 | 62.87 | 133,362 |
| Nov 29, 2024 | 61.30 | 63.40 | 60.20 | 62.00 | 60.44 | 126,881 |
| Nov 28, 2024 | 59.90 | 62.40 | 59.20 | 60.50 | 58.97 | 163,781 |
| Nov 27, 2024 | 57.20 | 57.30 | 55.30 | 55.70 | 54.29 | 57,699 |
| Nov 26, 2024 | 57.80 | 58.70 | 56.70 | 57.20 | 55.76 | 92,487 |
| Nov 25, 2024 | 54.10 | 57.60 | 54.10 | 56.90 | 55.46 | 551,949 |
| Nov 22, 2024 | 54.60 | 54.60 | 52.50 | 54.10 | 52.74 | 78,896 |
| Nov 21, 2024 | 54.00 | 54.70 | 52.70 | 54.30 | 52.93 | 108,825 |
| Nov 20, 2024 | 54.50 | 55.60 | 53.40 | 53.80 | 52.44 | 84,909 |
| Nov 19, 2024 | 56.60 | 56.70 | 54.10 | 54.10 | 52.74 | 54,491 |
| Nov 18, 2024 | 56.00 | 57.00 | 54.70 | 56.60 | 55.17 | 50,028 |
| Nov 15, 2024 | 56.00 | 56.30 | 54.60 | 56.00 | 54.59 | 44,354 |
| Nov 14, 2024 | 55.00 | 56.20 | 53.90 | 56.00 | 54.59 | 75,061 |
| Nov 13, 2024 | 55.40 | 55.40 | 53.80 | 54.50 | 53.13 | 73,327 |
| Nov 12, 2024 | 55.50 | 55.80 | 53.60 | 55.40 | 54.00 | 172,233 |
| Nov 8, 2024 | 57.20 | 57.80 | 55.40 | 55.50 | 54.10 | 84,693 |
| Nov 7, 2024 | 59.00 | 59.30 | 57.20 | 57.20 | 55.76 | 109,671 |
| Nov 6, 2024 | 58.70 | 60.60 | 58.40 | 59.30 | 57.80 | 31,306 |
| Nov 5, 2024 | 59.30 | 59.70 | 57.80 | 58.00 | 56.54 | 32,570 |
| Nov 4, 2024 | 59.50 | 61.20 | 59.00 | 59.10 | 57.61 | 68,653 |
| Oct 31, 2024 | 59.00 | 60.10 | 58.60 | 59.30 | 57.80 | 50,176 |
| Oct 30, 2024 | 60.00 | 60.40 | 59.10 | 59.30 | 57.80 | 19,456 |
| Oct 29, 2024 | 59.00 | 61.90 | 58.60 | 60.10 | 58.58 | 129,013 |
| Oct 28, 2024 | 59.20 | 60.00 | 58.60 | 59.00 | 57.51 | 26,829 |
| Oct 25, 2024 | 59.50 | 59.80 | 58.80 | 59.20 | 57.71 | 26,718 |
| Oct 24, 2024 | 59.00 | 59.80 | 58.60 | 59.20 | 57.71 | 34,739 |
| Oct 23, 2024 | 59.10 | 59.90 | 58.50 | 59.10 | 57.61 | 22,644 |
| Oct 22, 2024 | 60.90 | 60.90 | 58.40 | 58.40 | 56.93 | 44,454 |
| Oct 21, 2024 | 59.30 | 61.00 | 59.10 | 60.40 | 58.88 | 40,526 |
| Oct 18, 2024 | 58.30 | 59.60 | 58.30 | 58.90 | 57.41 | 28,140 |
| Oct 17, 2024 | 60.20 | 60.30 | 58.30 | 58.30 | 56.83 | 53,388 |
| Oct 16, 2024 | 58.50 | 61.30 | 58.30 | 59.90 | 58.39 | 549,821 |
| Oct 15, 2024 | 57.50 | 58.90 | 57.50 | 58.50 | 57.02 | 71,255 |
| Oct 14, 2024 | 58.20 | 58.20 | 57.40 | 57.40 | 55.95 | 66,297 |
| Oct 11, 2024 | 58.20 | 58.60 | 57.50 | 58.20 | 56.73 | 45,931 |
| Oct 10, 2024 | 59.20 | 59.60 | 58.00 | 58.20 | 56.73 | 43,605 |
| Oct 9, 2024 | 58.00 | 59.70 | 57.50 | 58.70 | 57.22 | 82,779 |
| Oct 8, 2024 | 60.90 | 60.90 | 58.20 | 58.50 | 57.02 | 70,617 |
| Oct 7, 2024 | 60.20 | 63.20 | 59.90 | 60.50 | 58.97 | 173,332 |
| Oct 4, 2024 | 59.80 | 60.20 | 56.50 | 59.30 | 57.80 | 219,909 |
| Oct 3, 2024 | 70.00 | 70.00 | 59.60 | 59.70 | 58.19 | 353,648 |
| Oct 2, 2024 | 72.90 | 73.10 | 70.50 | 70.90 | 69.11 | 25,073 |
| Oct 1, 2024 | 73.60 | 73.90 | 72.10 | 72.70 | 70.87 | 38,316 |
| Sep 30, 2024 | 74.00 | 75.00 | 73.00 | 73.50 | 71.65 | 45,467 |
| Sep 27, 2024 | 72.40 | 74.80 | 71.60 | 74.50 | 72.62 | 28,205 |
| Sep 26, 2024 | 70.00 | 72.80 | 69.70 | 71.70 | 69.89 | 36,871 |
| Sep 25, 2024 | 71.00 | 71.80 | 68.50 | 69.20 | 67.45 | 64,256 |
| Sep 24, 2024 | 71.80 | 72.80 | 71.20 | 71.30 | 69.50 | 23,408 |
| Sep 23, 2024 | 70.60 | 72.50 | 69.80 | 71.80 | 69.99 | 34,933 |
| Sep 20, 2024 | 72.00 | 72.80 | 70.30 | 70.50 | 68.72 | 51,564 |
| Sep 19, 2024 | 71.90 | 73.20 | 71.20 | 71.30 | 69.50 | 25,182 |
| Sep 18, 2024 | 74.20 | 74.20 | 70.90 | 71.20 | 69.40 | 117,397 |
| Sep 17, 2024 | 73.20 | 75.30 | 73.00 | 73.60 | 71.74 | 30,784 |
| Sep 16, 2024 | 74.40 | 74.40 | 73.00 | 73.10 | 71.26 | 21,758 |
| Sep 13, 2024 | 74.00 | 75.30 | 73.40 | 74.40 | 72.52 | 26,357 |
| Sep 12, 2024 | 74.90 | 75.00 | 73.50 | 73.50 | 71.65 | 25,180 |
| Sep 11, 2024 | 76.30 | 76.50 | 74.10 | 74.10 | 72.23 | 63,312 |
| Sep 10, 2024 | 75.70 | 77.60 | 75.70 | 76.30 | 74.38 | 39,878 |
| Sep 9, 2024 | 75.00 | 76.00 | 74.70 | 75.30 | 73.40 | 19,351 |
| Sep 6, 2024 | 76.80 | 76.80 | 74.80 | 74.80 | 72.91 | 25,912 |
| Sep 5, 2024 | 76.70 | 76.80 | 75.50 | 76.30 | 74.38 | 41,789 |
| Sep 4, 2024 | 75.90 | 76.70 | 74.60 | 76.50 | 74.57 | 41,173 |
| Sep 3, 2024 | 76.80 | 76.80 | 75.30 | 75.80 | 73.89 | 38,627 |
| Sep 2, 2024 | 77.90 | 77.90 | 76.40 | 76.60 | 74.67 | 36,255 |
| Aug 30, 2024 | 79.00 | 79.60 | 76.00 | 77.90 | 75.93 | 108,435 |
| Aug 29, 2024 | 79.90 | 80.40 | 79.00 | 79.50 | 77.49 | 22,834 |
| Aug 28, 2024 | 2.76 Dividend | |||||
| Aug 28, 2024 | 80.50 | 81.20 | 78.20 | 78.20 | 76.23 | 22,469 |
| Aug 27, 2024 | 80.50 | 83.20 | 80.50 | 82.40 | 77.63 | 34,470 |
| Aug 26, 2024 | 83.00 | 83.00 | 80.60 | 80.60 | 75.94 | 30,014 |
| Aug 23, 2024 | 84.30 | 84.30 | 81.80 | 82.70 | 77.91 | 18,254 |
| Aug 22, 2024 | 83.80 | 84.50 | 82.50 | 83.40 | 78.57 | 19,025 |
| Aug 21, 2024 | 84.50 | 84.50 | 82.10 | 82.70 | 77.91 | 16,761 |
| Aug 20, 2024 | 84.10 | 84.90 | 83.40 | 83.40 | 78.57 | 13,111 |
| Aug 19, 2024 | 83.00 | 84.00 | 81.50 | 83.00 | 78.20 | 19,224 |
| Aug 16, 2024 | 82.50 | 84.50 | 82.50 | 83.00 | 78.20 | 18,384 |
| Aug 14, 2024 | 82.60 | 83.10 | 81.20 | 82.30 | 77.54 | 20,368 |
| Aug 13, 2024 | 82.00 | 83.30 | 81.70 | 82.10 | 77.35 | 16,349 |
| Aug 12, 2024 | 81.20 | 82.90 | 81.10 | 81.80 | 77.07 | 27,066 |
| Aug 9, 2024 | 81.30 | 83.60 | 80.80 | 81.10 | 76.41 | 16,099 |
| Aug 8, 2024 | 81.20 | 81.70 | 79.60 | 81.30 | 76.59 | 24,281 |
| Aug 7, 2024 | 80.80 | 81.90 | 80.20 | 81.20 | 76.50 | 22,966 |
| Aug 6, 2024 | 81.80 | 83.30 | 79.20 | 80.30 | 75.65 | 46,714 |
| Aug 5, 2024 | 79.00 | 82.10 | 77.40 | 81.50 | 76.78 | 77,182 |
| Aug 2, 2024 | 84.60 | 85.70 | 81.10 | 82.90 | 78.10 | 53,445 |
| Aug 1, 2024 | 88.30 | 89.50 | 84.70 | 84.70 | 79.80 | 39,890 |
| Jul 31, 2024 | 86.80 | 89.20 | 86.80 | 88.30 | 83.19 | 36,152 |
| Jul 30, 2024 | 88.20 | 91.20 | 86.80 | 87.40 | 82.34 | 84,660 |
| Jul 29, 2024 | 86.00 | 88.30 | 84.90 | 88.00 | 82.91 | 61,765 |
| Jul 26, 2024 | 86.50 | 86.80 | 82.20 | 82.80 | 78.01 | 49,044 |
| Jul 25, 2024 | 85.00 | 86.30 | 83.80 | 86.30 | 81.31 | 19,732 |
| Jul 24, 2024 | 84.20 | 86.50 | 83.60 | 85.30 | 80.36 | 49,221 |
| Jul 23, 2024 | 85.00 | 85.00 | 83.10 | 83.60 | 78.76 | 39,888 |
| Jul 22, 2024 | 1.59 Dividend | |||||
| Jul 22, 2024 | 86.50 | 86.50 | 82.60 | 84.50 | 79.61 | 39,583 |
| Jul 19, 2024 | 88.40 | 88.40 | 85.30 | 87.00 | 80.47 | 46,431 |
| Jul 18, 2024 | 87.40 | 88.90 | 85.90 | 87.80 | 81.21 | 48,103 |
| Jul 17, 2024 | 85.90 | 87.70 | 85.30 | 86.90 | 80.37 | 39,805 |
| Jul 16, 2024 | 89.20 | 89.20 | 85.10 | 85.10 | 78.71 | 114,464 |
| Jul 15, 2024 | 86.20 | 89.70 | 86.00 | 89.00 | 82.32 | 125,237 |
| Jul 12, 2024 | 85.00 | 85.90 | 83.70 | 85.70 | 79.26 | 28,768 |
| Jul 11, 2024 | 86.20 | 86.20 | 84.50 | 84.80 | 78.43 | 37,517 |
| Jul 10, 2024 | 84.20 | 86.30 | 84.20 | 85.00 | 78.62 | 60,670 |
| Jul 9, 2024 | 87.90 | 89.10 | 84.20 | 84.30 | 77.97 | 111,776 |
| Jul 8, 2024 | 86.10 | 89.40 | 85.10 | 88.40 | 81.76 | 117,009 |
| Jul 5, 2024 | 87.40 | 88.00 | 85.10 | 85.80 | 79.36 | 74,948 |
| Jul 4, 2024 | 83.40 | 88.40 | 82.50 | 86.80 | 80.28 | 219,349 |
| Jul 3, 2024 | 77.00 | 83.50 | 77.00 | 83.00 | 76.77 | 432,079 |
| Jul 2, 2024 | 73.90 | 75.80 | 72.60 | 73.40 | 67.89 | 133,453 |
| Jul 1, 2024 | 78.10 | 78.70 | 73.60 | 73.80 | 68.26 | 156,163 |
| Jun 28, 2024 | 76.60 | 77.40 | 76.20 | 76.60 | 70.85 | 50,937 |
| Jun 27, 2024 | 77.50 | 78.40 | 76.20 | 76.70 | 70.94 | 47,941 |
| Jun 26, 2024 | 79.50 | 80.80 | 77.20 | 77.50 | 71.68 | 68,069 |
| Jun 25, 2024 | 79.90 | 79.90 | 78.50 | 78.70 | 72.79 | 29,891 |
| Jun 24, 2024 | 77.00 | 80.00 | 77.00 | 79.50 | 73.53 | 83,683 |
| Jun 21, 2024 | 77.00 | 78.70 | 76.20 | 76.90 | 71.13 | 85,284 |
| Jun 20, 2024 | 78.50 | 78.50 | 75.70 | 76.60 | 70.85 | 86,176 |
| Jun 19, 2024 | 76.50 | 78.20 | 76.50 | 77.90 | 72.05 | 24,751 |
| Jun 18, 2024 | 79.00 | 80.70 | 76.60 | 76.60 | 70.85 | 109,584 |
| Jun 17, 2024 | 78.00 | 80.00 | 77.40 | 79.00 | 73.07 | 87,285 |
| Jun 14, 2024 | 78.00 | 79.80 | 77.20 | 78.00 | 72.14 | 88,433 |
| Jun 13, 2024 | 80.20 | 82.00 | 78.40 | 78.50 | 72.60 | 58,169 |
| Jun 12, 2024 | 80.40 | 82.40 | 79.80 | 81.00 | 74.92 | 164,865 |
| Jun 11, 2024 | 85.20 | 85.60 | 76.20 | 80.20 | 74.18 | 302,998 |
| Jun 10, 2024 | 85.30 | 86.30 | 84.40 | 85.20 | 78.80 | 74,935 |
| Jun 7, 2024 | 84.90 | 85.80 | 83.80 | 85.20 | 78.80 | 66,906 |
| Jun 6, 2024 | 83.40 | 85.60 | 83.30 | 84.90 | 78.52 | 60,540 |
| Jun 5, 2024 | 83.00 | 83.80 | 82.10 | 83.40 | 77.14 | 41,273 |
| Jun 4, 2024 | 83.80 | 84.90 | 82.30 | 82.40 | 76.21 | 40,763 |
| Jun 3, 2024 | 84.50 | 86.70 | 83.00 | 83.90 | 77.60 | 103,810 |
| May 31, 2024 | 85.00 | 85.20 | 83.80 | 84.00 | 77.69 | 126,667 |
| May 29, 2024 | 84.90 | 86.10 | 83.10 | 85.30 | 78.89 | 106,144 |
| May 28, 2024 | 88.50 | 88.60 | 84.50 | 85.10 | 78.71 | 75,514 |
| May 27, 2024 | 88.20 | 90.20 | 85.50 | 88.60 | 81.95 | 53,827 |
| May 24, 2024 | 89.70 | 90.30 | 88.60 | 89.20 | 82.50 | 31,401 |
| May 23, 2024 | 91.20 | 91.30 | 89.70 | 89.70 | 82.96 | 22,512 |
| May 22, 2024 | 92.40 | 92.40 | 90.60 | 90.70 | 83.89 | 29,831 |
| May 21, 2024 | 92.90 | 94.40 | 92.10 | 92.10 | 85.18 | 32,024 |
| May 20, 2024 | 92.40 | 94.50 | 92.40 | 92.70 | 85.74 | 35,215 |
| May 17, 2024 | 92.00 | 93.30 | 91.40 | 92.20 | 85.28 | 25,545 |
| May 16, 2024 | 92.50 | 94.10 | 91.70 | 91.80 | 84.91 | 48,044 |
| May 15, 2024 | 92.30 | 93.00 | 91.20 | 92.30 | 85.37 | 24,035 |
| May 14, 2024 | 93.90 | 96.00 | 91.80 | 92.30 | 85.37 | 27,404 |
| May 13, 2024 | 90.10 | 94.50 | 90.10 | 93.70 | 86.66 | 31,306 |
| May 10, 2024 | 92.00 | 92.30 | 90.00 | 90.20 | 83.43 | 30,011 |
| May 9, 2024 | 92.60 | 92.90 | 91.20 | 92.40 | 85.46 | 22,297 |
| May 8, 2024 | 91.00 | 92.90 | 90.30 | 92.50 | 85.55 | 34,465 |
| May 7, 2024 | 89.00 | 91.80 | 88.20 | 90.20 | 83.43 | 137,510 |
| May 6, 2024 | 89.50 | 90.00 | 89.00 | 89.70 | 82.96 | 31,889 |
| May 2, 2024 | 90.50 | 90.50 | 89.00 | 89.00 | 82.32 | 22,258 |
| Apr 30, 2024 | 92.00 | 92.00 | 89.60 | 90.00 | 83.24 | 82,014 |
| Apr 29, 2024 | 90.40 | 92.80 | 90.30 | 91.00 | 84.17 | 45,261 |
| Apr 26, 2024 | 90.00 | 91.80 | 90.00 | 90.30 | 83.52 | 13,630 |
| Apr 25, 2024 | 90.10 | 91.20 | 89.30 | 89.50 | 82.78 | 25,105 |
| Apr 24, 2024 | 92.30 | 92.50 | 90.00 | 90.10 | 83.33 | 41,480 |
| Apr 23, 2024 | 91.00 | 92.80 | 90.20 | 92.10 | 85.18 | 38,911 |
| Apr 22, 2024 | 90.40 | 92.10 | 90.20 | 90.80 | 83.98 | 44,384 |
| Apr 19, 2024 | 91.80 | 92.80 | 90.50 | 90.80 | 83.98 | 34,261 |
| Apr 18, 2024 | 92.00 | 93.40 | 90.90 | 92.00 | 85.09 | 31,995 |
| Apr 17, 2024 | 91.40 | 93.40 | 91.40 | 91.70 | 84.81 | 21,143 |
| Apr 16, 2024 | 92.20 | 92.40 | 90.50 | 91.30 | 84.44 | 29,946 |
| Apr 15, 2024 | 93.00 | 93.90 | 91.60 | 92.70 | 85.74 | 39,262 |
| Apr 12, 2024 | 96.20 | 97.20 | 92.50 | 92.60 | 85.65 | 36,548 |
| Apr 11, 2024 | 98.50 | 99.00 | 94.50 | 94.80 | 87.68 | 39,574 |
| Apr 10, 2024 | 95.00 | 98.40 | 94.60 | 97.60 | 90.27 | 54,239 |
| Apr 9, 2024 | 95.70 | 97.00 | 92.60 | 93.20 | 86.20 | 90,389 |
| Apr 8, 2024 | 99.70 | 99.80 | 94.30 | 94.30 | 87.22 | 47,584 |
| Apr 5, 2024 | 99.00 | 99.40 | 95.00 | 98.80 | 91.38 | 103,215 |
| Apr 4, 2024 | 95.20 | 99.70 | 93.60 | 99.00 | 91.57 | 155,791 |
Related Tickers
3763.T Pro-Ship Incorporated
1,849.00
-2.43%
3673.T Broadleaf Co., Ltd.
593.00
-6.91%
ACP.WA Asseco Poland S.A.
146.00
-8.86%
ABS.WA Asseco Business Solutions S.A.
70.40
-0.28%
SHO.WA Shoper S.A.
39.60
-2.22%
ASE.WA Asseco South Eastern Europe S.A.
57.00
-4.04%
MUM.DE Mensch und Maschine Software SE
48.85
-2.88%
9790.T Fukui Computer Holdings,Inc.
3,180.00
-3.20%
5253.T COVER Corporation
2,263.00
-2.46%
0276.KL Autocount Dotcom Berhad
0.9550
-3.05%