Vienna - Delayed Quote EUR
Uber Technologies, Inc. (UBER.VI)
73.34
-0.82
(-1.11%)
At close: May 9 at 5:32:30 PM GMT+2
Currency in EUR 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 9, 2025 | 73.50 | 74.04 | 73.29 | 73.34 | 73.34 | 684 |
| May 8, 2025 | 74.94 | 75.10 | 73.02 | 74.16 | 74.16 | 1,657 |
| May 7, 2025 | 76.25 | 76.90 | 70.94 | 73.83 | 73.83 | 4,376 |
| May 6, 2025 | 75.17 | 75.48 | 73.59 | 75.29 | 75.29 | 1,293 |
| May 5, 2025 | 74.10 | 75.79 | 73.19 | 75.38 | 75.38 | 1,097 |
| May 2, 2025 | 71.79 | 74.28 | 71.64 | 74.22 | 74.22 | 863 |
| Apr 30, 2025 | 69.46 | 70.25 | 68.11 | 70.25 | 70.25 | 68 |
| Apr 29, 2025 | 68.82 | 69.15 | 68.40 | 68.91 | 68.91 | 275 |
| Apr 28, 2025 | 68.48 | 69.05 | 68.21 | 68.21 | 68.21 | 434 |
| Apr 25, 2025 | 69.14 | 70.58 | 68.43 | 69.22 | 69.22 | 908 |
| Apr 24, 2025 | 64.74 | 66.82 | 64.20 | 66.82 | 66.82 | 881 |
| Apr 23, 2025 | 66.52 | 67.53 | 65.67 | 65.67 | 65.67 | 1,178 |
| Apr 22, 2025 | 63.98 | 65.17 | 63.98 | 65.17 | 65.17 | 162 |
| Apr 17, 2025 | 65.00 | 66.28 | 64.50 | 66.28 | 66.28 | 461 |
| Apr 16, 2025 | 64.20 | 65.66 | 63.97 | 65.66 | 65.66 | 1,262 |
| Apr 15, 2025 | 64.64 | 65.97 | 64.42 | 65.41 | 65.41 | 427 |
| Apr 14, 2025 | 64.48 | 65.38 | 63.98 | 64.05 | 64.05 | 478 |
| Apr 11, 2025 | 63.28 | 63.28 | 61.37 | 61.51 | 61.51 | 1,658 |
| Apr 10, 2025 | 65.79 | 66.06 | 63.04 | 63.04 | 63.04 | 2,046 |
| Apr 9, 2025 | 58.58 | 60.16 | 57.29 | 60.05 | 60.05 | 2,955 |
| Apr 8, 2025 | 60.91 | 63.40 | 60.86 | 61.93 | 61.93 | 2,562 |
| Apr 7, 2025 | 54.51 | 58.89 | 54.11 | 58.29 | 58.29 | 5,250 |
| Apr 4, 2025 | 62.78 | 63.16 | 59.83 | 59.83 | 59.83 | 790 |
| Apr 3, 2025 | 64.41 | 65.18 | 63.63 | 64.31 | 64.31 | 1,584 |
| Apr 2, 2025 | 67.63 | 68.34 | 67.19 | 68.34 | 68.34 | 123 |
| Apr 1, 2025 | 67.52 | 67.75 | 66.45 | 66.45 | 66.45 | 329 |
| Mar 31, 2025 | 66.11 | 66.32 | 65.07 | 66.32 | 66.32 | 681 |
| Mar 28, 2025 | 69.00 | 69.45 | 67.50 | 67.50 | 67.50 | 321 |
| Mar 27, 2025 | 69.09 | 69.90 | 68.47 | 69.30 | 69.30 | 272 |
| Mar 26, 2025 | 70.19 | 70.19 | 68.20 | 68.20 | 68.20 | - |
| Mar 25, 2025 | 71.11 | 71.29 | 69.58 | 69.58 | 69.58 | 213 |
| Mar 24, 2025 | 70.86 | 71.04 | 69.95 | 70.05 | 70.05 | 460 |
| Mar 21, 2025 | 68.63 | 69.49 | 67.54 | 69.49 | 69.49 | 430 |
| Mar 20, 2025 | 67.60 | 69.43 | 67.02 | 68.80 | 68.80 | 172 |
| Mar 19, 2025 | 65.74 | 66.67 | 65.40 | 66.67 | 66.67 | 348 |
| Mar 18, 2025 | 66.36 | 66.64 | 64.87 | 65.78 | 65.78 | 756 |
| Mar 17, 2025 | 65.60 | 67.19 | 65.47 | 66.93 | 66.93 | 617 |
| Mar 14, 2025 | 64.81 | 65.79 | 64.61 | 65.27 | 65.27 | 524 |
| Mar 13, 2025 | 65.23 | 66.06 | 65.23 | 65.57 | 65.57 | 489 |
| Mar 12, 2025 | 64.96 | 66.14 | 64.58 | 65.18 | 65.18 | 523 |
| Mar 11, 2025 | 66.24 | 67.47 | 65.59 | 65.59 | 65.59 | 1,279 |
| Mar 10, 2025 | 69.73 | 69.73 | 67.03 | 67.92 | 67.92 | 1,002 |
| Mar 7, 2025 | 69.47 | 69.47 | 67.19 | 68.79 | 68.79 | 2,109 |
| Mar 6, 2025 | 70.56 | 70.95 | 69.42 | 70.95 | 70.95 | 1,076 |
| Mar 5, 2025 | 71.30 | 71.30 | 69.95 | 69.95 | 69.95 | 907 |
| Mar 4, 2025 | 70.52 | 70.87 | 68.67 | 69.00 | 69.00 | 2,017 |
| Mar 3, 2025 | 73.35 | 74.02 | 72.78 | 72.78 | 72.78 | 608 |
| Feb 28, 2025 | 71.51 | 72.07 | 70.91 | 72.07 | 72.07 | 855 |
| Feb 27, 2025 | 72.78 | 74.06 | 72.75 | 74.06 | 74.06 | 344 |
| Feb 26, 2025 | 71.82 | 72.39 | 71.06 | 72.39 | 72.39 | 718 |
| Feb 25, 2025 | 72.41 | 72.58 | 70.12 | 70.12 | 70.12 | 1,061 |
| Feb 24, 2025 | 75.15 | 75.42 | 73.45 | 73.45 | 73.45 | 836 |
| Feb 21, 2025 | 77.27 | 78.06 | 77.11 | 77.11 | 77.11 | 387 |
| Feb 20, 2025 | 77.49 | 77.79 | 76.78 | 76.78 | 76.78 | 100 |
| Feb 19, 2025 | 77.73 | 78.06 | 77.34 | 77.34 | 77.34 | 306 |
| Feb 18, 2025 | 76.21 | 77.12 | 76.08 | 77.12 | 77.12 | 172 |
| Feb 17, 2025 | 76.29 | 76.56 | 75.57 | 76.32 | 76.32 | 374 |
| Feb 14, 2025 | 76.89 | 76.89 | 75.75 | 75.75 | 75.75 | 516 |
| Feb 13, 2025 | 76.31 | 76.75 | 75.77 | 75.77 | 75.77 | 573 |
| Feb 12, 2025 | 72.89 | 75.22 | 71.89 | 75.22 | 75.22 | 808 |
| Feb 11, 2025 | 76.00 | 77.01 | 75.55 | 75.76 | 75.76 | 272 |
| Feb 10, 2025 | 72.96 | 75.87 | 72.57 | 74.54 | 74.54 | 821 |
| Feb 7, 2025 | 67.33 | 72.68 | 67.23 | 72.68 | 72.68 | 348 |
| Feb 6, 2025 | 62.87 | 65.09 | 62.68 | 64.96 | 64.96 | 366 |
| Feb 5, 2025 | 67.51 | 68.00 | 61.53 | 62.06 | 62.06 | 2,164 |
| Feb 4, 2025 | 65.52 | 67.01 | 65.27 | 67.01 | 67.01 | 242 |
| Feb 3, 2025 | 63.65 | 66.43 | 63.51 | 66.43 | 66.43 | 1,032 |
| Jan 31, 2025 | 64.27 | 64.82 | 64.27 | 64.74 | 64.74 | 345 |
| Jan 30, 2025 | 63.35 | 63.82 | 60.98 | 63.82 | 63.82 | 543 |
| Jan 29, 2025 | 65.45 | 65.61 | 64.69 | 64.69 | 64.69 | 202 |
| Jan 28, 2025 | 66.02 | 66.49 | 65.46 | 66.20 | 66.20 | 240 |
| Jan 27, 2025 | 64.22 | 65.81 | 63.08 | 65.81 | 65.81 | 1,901 |
| Jan 24, 2025 | 65.24 | 65.76 | 65.20 | 65.76 | 65.76 | 172 |
| Jan 23, 2025 | 65.16 | 65.44 | 64.92 | 65.44 | 65.44 | 100 |
| Jan 22, 2025 | 65.13 | 65.63 | 65.02 | 65.63 | 65.63 | 200 |
| Jan 21, 2025 | 65.52 | 65.60 | 64.94 | 64.94 | 64.94 | 344 |
| Jan 20, 2025 | 66.21 | 66.39 | 65.72 | 65.91 | 65.91 | 76 |
| Jan 17, 2025 | 66.75 | 66.92 | 66.32 | 66.32 | 66.32 | 150 |
| Jan 16, 2025 | 65.52 | 67.13 | 65.38 | 67.13 | 67.13 | 211 |
| Jan 15, 2025 | 63.00 | 65.09 | 62.99 | 65.09 | 65.09 | 172 |
| Jan 14, 2025 | 64.59 | 64.67 | 63.16 | 63.16 | 63.16 | 2 |
| Jan 13, 2025 | 64.28 | 64.55 | 63.34 | 64.55 | 64.55 | 673 |
| Jan 10, 2025 | 62.89 | 64.55 | 62.70 | 64.55 | 64.55 | 810 |
| Jan 9, 2025 | 63.20 | 63.60 | 63.20 | 63.60 | 63.60 | 172 |
| Jan 8, 2025 | 64.30 | 64.89 | 62.93 | 62.93 | 62.93 | 329 |
| Jan 7, 2025 | 64.46 | 65.68 | 64.09 | 64.27 | 64.27 | 1,254 |
| Jan 6, 2025 | 63.31 | 65.57 | 63.15 | 64.15 | 64.15 | 2,191 |
| Jan 3, 2025 | 62.04 | 62.41 | 61.71 | 62.41 | 62.41 | 791 |
| Jan 2, 2025 | 58.42 | 61.27 | 58.41 | 61.27 | 61.27 | 898 |
| Dec 30, 2024 | 58.64 | 58.64 | 58.01 | 58.01 | 58.01 | 147 |
| Dec 27, 2024 | 59.16 | 59.16 | 58.31 | 58.31 | 58.31 | 43 |
| Dec 23, 2024 | 59.15 | 59.22 | 58.65 | 59.16 | 59.16 | 104 |
| Dec 20, 2024 | 57.85 | 58.53 | 56.99 | 58.53 | 58.53 | 147 |
| Dec 19, 2024 | 59.84 | 60.13 | 58.50 | 58.50 | 58.50 | 1,067 |
| Dec 18, 2024 | 58.35 | 60.18 | 58.35 | 60.18 | 60.18 | 457 |
| Dec 17, 2024 | 57.40 | 57.50 | 56.86 | 57.34 | 57.34 | 147 |
| Dec 16, 2024 | 57.51 | 58.38 | 57.33 | 57.84 | 57.84 | 1,034 |
| Dec 13, 2024 | 59.09 | 59.37 | 58.06 | 58.06 | 58.06 | 221 |
| Dec 12, 2024 | 59.71 | 60.46 | 59.32 | 59.32 | 59.32 | 1,263 |
| Dec 11, 2024 | 61.80 | 61.80 | 58.96 | 58.96 | 58.96 | 5 |
| Dec 10, 2024 | 62.61 | 62.75 | 61.92 | 61.92 | 61.92 | 475 |
| Dec 9, 2024 | 63.14 | 63.32 | 61.69 | 62.02 | 62.02 | 551 |
| Dec 6, 2024 | 62.51 | 62.66 | 62.33 | 62.33 | 62.33 | 518 |
| Dec 5, 2024 | 68.36 | 68.60 | 63.93 | 63.93 | 63.93 | 110 |
| Dec 4, 2024 | 68.00 | 68.51 | 67.65 | 67.65 | 67.65 | 424 |
| Dec 3, 2024 | 69.65 | 70.09 | 68.56 | 68.56 | 68.56 | 149 |
| Dec 2, 2024 | 68.30 | 69.67 | 68.17 | 69.67 | 69.67 | 363 |
| Nov 29, 2024 | 68.14 | 68.42 | 67.95 | 68.42 | 68.42 | - |
| Nov 28, 2024 | 68.28 | 68.64 | 67.74 | 68.46 | 68.46 | 171 |
| Nov 27, 2024 | 68.20 | 68.46 | 68.16 | 68.46 | 68.46 | - |
| Nov 26, 2024 | 70.17 | 70.17 | 69.12 | 69.12 | 69.12 | 17 |
| Nov 25, 2024 | 68.89 | 69.48 | 68.65 | 69.48 | 69.48 | 446 |
| Nov 22, 2024 | 66.44 | 67.76 | 66.44 | 67.76 | 67.76 | 29 |
| Nov 21, 2024 | 65.76 | 66.96 | 65.76 | 66.96 | 66.96 | 78 |
| Nov 20, 2024 | 65.66 | 66.11 | 65.66 | 65.79 | 65.79 | 147 |
| Nov 19, 2024 | 65.88 | 65.88 | 64.65 | 65.20 | 65.20 | 503 |
| Nov 18, 2024 | 69.56 | 69.61 | 64.86 | 64.86 | 64.86 | 953 |
| Nov 15, 2024 | 67.31 | 69.35 | 67.31 | 69.35 | 69.35 | 160 |
| Nov 14, 2024 | 67.47 | 68.06 | 67.47 | 68.06 | 68.06 | 15 |
| Nov 13, 2024 | 67.37 | 67.64 | 67.23 | 67.36 | 67.36 | - |
| Nov 12, 2024 | 67.31 | 67.98 | 67.19 | 67.96 | 67.96 | - |
| Nov 11, 2024 | 67.47 | 68.22 | 67.40 | 67.82 | 67.82 | 184 |
| Nov 8, 2024 | 68.13 | 68.90 | 67.76 | 67.76 | 67.76 | - |
| Nov 7, 2024 | 69.64 | 70.77 | 68.25 | 68.25 | 68.25 | 200 |
| Nov 6, 2024 | 71.09 | 71.47 | 67.13 | 68.13 | 68.13 | 1,563 |
| Nov 5, 2024 | 67.33 | 67.95 | 67.13 | 67.95 | 67.95 | 3 |
| Nov 4, 2024 | 67.85 | 67.85 | 67.18 | 67.54 | 67.54 | 149 |
| Nov 1, 2024 | 67.13 | 67.96 | 67.01 | 67.96 | 67.96 | 799 |
| Oct 31, 2024 | 73.94 | 74.65 | 65.11 | 65.11 | 65.11 | 750 |
| Oct 30, 2024 | 73.58 | 73.62 | 73.28 | 73.49 | 73.49 | 147 |
| Oct 29, 2024 | 72.16 | 73.51 | 71.99 | 73.51 | 73.51 | 32 |
| Oct 28, 2024 | 72.43 | 72.44 | 72.08 | 72.08 | 72.08 | - |
| Oct 25, 2024 | 72.42 | 72.78 | 71.79 | 71.79 | 71.79 | - |
| Oct 24, 2024 | 72.52 | 72.52 | 71.60 | 72.37 | 72.37 | 247 |
| Oct 23, 2024 | 74.59 | 74.87 | 73.94 | 73.94 | 73.94 | 79 |
| Oct 22, 2024 | 74.41 | 74.63 | 73.13 | 74.51 | 74.51 | 157 |
| Oct 21, 2024 | 73.02 | 73.67 | 72.95 | 73.67 | 73.67 | 147 |
| Oct 18, 2024 | 73.76 | 74.19 | 72.82 | 72.82 | 72.82 | - |
| Oct 17, 2024 | 73.56 | 73.92 | 72.66 | 73.92 | 73.92 | 147 |
| Oct 16, 2024 | 76.70 | 76.70 | 76.17 | 76.17 | 76.17 | - |
| Oct 15, 2024 | 78.00 | 78.00 | 76.03 | 76.36 | 76.36 | 324 |
| Oct 14, 2024 | 78.74 | 78.74 | 78.05 | 78.05 | 78.05 | 163 |
| Oct 11, 2024 | 72.14 | 77.62 | 72.06 | 77.62 | 77.62 | 1,220 |
| Oct 10, 2024 | 70.94 | 71.30 | 70.94 | 71.30 | 71.30 | - |
| Oct 9, 2024 | 69.49 | 70.68 | 69.18 | 70.68 | 70.68 | 631 |
| Oct 8, 2024 | 67.82 | 69.29 | 67.65 | 69.29 | 69.29 | 1 |
| Oct 7, 2024 | 67.67 | 68.67 | 67.53 | 68.67 | 68.67 | 24 |
| Oct 4, 2024 | 66.29 | 67.39 | 66.29 | 66.85 | 66.85 | 166 |
| Oct 3, 2024 | 65.97 | 66.05 | 65.61 | 65.89 | 65.89 | 122 |
| Oct 2, 2024 | 66.92 | 67.01 | 66.92 | 66.96 | 66.96 | 2 |
| Oct 1, 2024 | 67.55 | 68.22 | 67.00 | 67.00 | 67.00 | 147 |
| Sep 30, 2024 | 67.66 | 67.66 | 67.40 | 67.40 | 67.40 | - |
| Sep 27, 2024 | 68.72 | 68.83 | 68.05 | 68.05 | 68.05 | - |
| Sep 26, 2024 | 70.07 | 70.18 | 67.84 | 67.84 | 67.84 | 20 |
| Sep 25, 2024 | 69.55 | 69.60 | 69.14 | 69.48 | 69.48 | 154 |
| Sep 24, 2024 | 67.66 | 68.75 | 67.66 | 68.75 | 68.75 | - |
| Sep 23, 2024 | 66.46 | 67.35 | 66.35 | 66.48 | 66.48 | 386 |
| Sep 20, 2024 | 67.32 | 67.32 | 66.28 | 66.48 | 66.48 | - |
| Sep 19, 2024 | 67.29 | 67.90 | 67.12 | 67.90 | 67.90 | 8 |
| Sep 18, 2024 | 65.46 | 65.71 | 65.31 | 65.71 | 65.71 | - |
| Sep 17, 2024 | 64.37 | 65.85 | 64.37 | 65.85 | 65.85 | 304 |
| Sep 16, 2024 | 65.12 | 65.24 | 64.60 | 64.60 | 64.60 | - |
| Sep 13, 2024 | 61.67 | 64.75 | 61.49 | 64.31 | 64.31 | 304 |
| Sep 12, 2024 | 63.97 | 64.08 | 63.02 | 63.02 | 63.02 | 178 |
| Sep 11, 2024 | 62.12 | 62.26 | 61.45 | 61.45 | 61.45 | 117 |
| Sep 10, 2024 | 63.22 | 63.65 | 61.90 | 61.90 | 61.90 | 10 |
| Sep 9, 2024 | 63.06 | 64.38 | 62.85 | 63.86 | 63.86 | 105 |
| Sep 6, 2024 | 63.82 | 64.25 | 62.34 | 62.34 | 62.34 | 139 |
| Sep 5, 2024 | 64.65 | 64.87 | 64.19 | 64.79 | 64.79 | 152 |
| Sep 4, 2024 | 64.51 | 65.03 | 64.51 | 65.03 | 65.03 | 1 |
| Sep 3, 2024 | 66.03 | 66.21 | 65.64 | 66.21 | 66.21 | 59 |
| Sep 2, 2024 | 65.90 | 66.15 | 65.90 | 66.05 | 66.05 | - |
| Aug 30, 2024 | 65.43 | 65.88 | 65.38 | 65.54 | 65.54 | 78 |
| Aug 29, 2024 | 64.71 | 65.80 | 64.71 | 65.80 | 65.80 | - |
| Aug 28, 2024 | 65.16 | 65.27 | 64.08 | 64.08 | 64.08 | - |
| Aug 27, 2024 | 65.08 | 65.15 | 64.22 | 65.15 | 65.15 | - |
| Aug 26, 2024 | 66.57 | 66.85 | 64.96 | 64.96 | 64.96 | 95 |
| Aug 23, 2024 | 65.19 | 66.15 | 65.19 | 66.15 | 66.15 | - |
| Aug 22, 2024 | 65.97 | 66.05 | 65.92 | 65.97 | 65.97 | 59 |
| Aug 21, 2024 | 65.95 | 66.51 | 65.95 | 66.24 | 66.24 | 155 |
| Aug 20, 2024 | 66.97 | 67.04 | 66.51 | 66.51 | 66.51 | - |
| Aug 19, 2024 | 65.25 | 65.96 | 65.23 | 65.96 | 65.96 | 91 |
| Aug 16, 2024 | 66.60 | 66.78 | 65.54 | 65.54 | 65.54 | 52 |
| Aug 15, 2024 | 65.62 | 66.76 | 65.52 | 65.97 | 65.97 | 41 |
| Aug 14, 2024 | 64.31 | 65.00 | 64.31 | 64.78 | 64.78 | 22 |
| Aug 13, 2024 | 63.20 | 63.85 | 63.20 | 63.55 | 63.55 | 152 |
| Aug 12, 2024 | 62.83 | 62.93 | 62.54 | 62.54 | 62.54 | 12 |
| Aug 9, 2024 | 63.24 | 63.50 | 62.41 | 62.41 | 62.41 | - |
| Aug 8, 2024 | 60.92 | 62.14 | 59.98 | 62.14 | 62.14 | 152 |
| Aug 7, 2024 | 59.23 | 62.15 | 59.23 | 62.15 | 62.15 | 129 |
| Aug 6, 2024 | 55.99 | 57.81 | 55.03 | 57.50 | 57.50 | 1,405 |
| Aug 5, 2024 | 51.21 | 52.62 | 50.51 | 52.62 | 52.62 | 883 |
| Aug 2, 2024 | 56.54 | 57.05 | 53.87 | 53.87 | 53.87 | 306 |
| Aug 1, 2024 | 59.91 | 59.98 | 58.17 | 58.17 | 58.17 | 49 |
| Jul 31, 2024 | 59.12 | 60.18 | 58.90 | 60.18 | 60.18 | 315 |
| Jul 30, 2024 | 59.00 | 59.31 | 58.93 | 58.93 | 58.93 | 1 |
| Jul 29, 2024 | 59.62 | 60.13 | 59.07 | 59.70 | 59.70 | 129 |
| Jul 26, 2024 | 61.08 | 61.30 | 59.76 | 59.76 | 59.76 | - |
| Jul 25, 2024 | 61.04 | 61.04 | 60.38 | 60.38 | 60.38 | 316 |
| Jul 24, 2024 | 62.25 | 62.42 | 61.43 | 61.43 | 61.43 | - |
| Jul 23, 2024 | 62.08 | 63.21 | 61.99 | 63.21 | 63.21 | - |
| Jul 22, 2024 | 62.07 | 62.25 | 61.83 | 61.83 | 61.83 | 1 |
| Jul 19, 2024 | 61.01 | 61.26 | 60.93 | 61.26 | 61.26 | - |
| Jul 18, 2024 | 63.35 | 63.35 | 61.08 | 61.08 | 61.08 | 152 |
| Jul 17, 2024 | 68.34 | 68.34 | 64.01 | 64.01 | 64.01 | 229 |
| Jul 16, 2024 | 66.71 | 68.40 | 66.58 | 68.40 | 68.40 | - |
| Jul 15, 2024 | 66.64 | 67.95 | 65.64 | 65.64 | 65.64 | 341 |
| Jul 12, 2024 | 67.37 | 67.37 | 67.05 | 67.06 | 67.06 | - |
| Jul 11, 2024 | 63.90 | 64.27 | 63.70 | 64.27 | 64.27 | - |
| Jul 10, 2024 | 65.97 | 66.15 | 63.75 | 63.75 | 63.75 | - |
| Jul 9, 2024 | 66.04 | 66.04 | 65.30 | 65.84 | 65.84 | - |
| Jul 8, 2024 | 65.33 | 65.99 | 65.33 | 65.59 | 65.59 | 239 |
| Jul 5, 2024 | 65.91 | 65.91 | 65.24 | 65.24 | 65.24 | - |
| Jul 4, 2024 | 65.91 | 66.35 | 65.82 | 66.04 | 66.04 | 390 |
| Jul 3, 2024 | 65.61 | 66.58 | 65.61 | 66.58 | 66.58 | - |
| Jul 2, 2024 | 66.09 | 66.09 | 65.07 | 65.07 | 65.07 | - |
| Jul 1, 2024 | 68.01 | 68.01 | 65.45 | 65.45 | 65.45 | 2 |
| Jun 28, 2024 | 66.08 | 68.31 | 66.08 | 68.31 | 68.31 | - |
| Jun 27, 2024 | 66.13 | 66.13 | 65.88 | 65.88 | 65.88 | - |
| Jun 26, 2024 | 66.86 | 66.86 | 66.58 | 66.58 | 66.58 | - |
| Jun 25, 2024 | 65.87 | 66.05 | 65.87 | 66.05 | 66.05 | - |
| Jun 24, 2024 | 65.57 | 65.78 | 65.57 | 65.78 | 65.78 | - |
| Jun 21, 2024 | 65.76 | 65.76 | 65.42 | 65.42 | 65.42 | - |
| Jun 20, 2024 | 65.81 | 65.81 | 65.57 | 65.57 | 65.57 | 10 |
| Jun 19, 2024 | 65.48 | 65.92 | 65.48 | 65.92 | 65.92 | - |
| Jun 18, 2024 | 65.71 | 65.71 | 65.17 | 65.17 | 65.17 | - |
| Jun 17, 2024 | 65.43 | 65.54 | 65.43 | 65.54 | 65.54 | - |
| Jun 14, 2024 | 66.20 | 66.55 | 65.30 | 65.30 | 65.30 | 296 |
| Jun 13, 2024 | 68.13 | 68.13 | 65.66 | 65.66 | 65.66 | 313 |
| Jun 12, 2024 | 65.14 | 66.32 | 65.00 | 66.32 | 66.32 | 250 |
| Jun 11, 2024 | 63.78 | 64.04 | 63.50 | 63.50 | 63.50 | 62 |
| Jun 10, 2024 | 64.29 | 64.48 | 64.29 | 64.48 | 64.48 | - |
| Jun 7, 2024 | 63.37 | 63.67 | 63.37 | 63.67 | 63.67 | 140 |
| Jun 6, 2024 | 60.64 | 62.47 | 60.29 | 62.47 | 62.47 | 100 |
| Jun 5, 2024 | 59.46 | 60.29 | 59.46 | 60.29 | 60.29 | - |
| Jun 4, 2024 | 58.58 | 59.29 | 58.02 | 59.29 | 59.29 | 204 |
| Jun 3, 2024 | 59.73 | 59.73 | 58.25 | 58.25 | 58.25 | - |
| May 31, 2024 | 59.11 | 59.11 | 58.44 | 58.44 | 58.44 | 140 |
| May 30, 2024 | 59.40 | 59.68 | 59.40 | 59.68 | 59.68 | - |
| May 29, 2024 | 58.28 | 59.47 | 58.28 | 59.47 | 59.47 | 53 |
| May 28, 2024 | 59.28 | 59.28 | 58.31 | 58.31 | 58.31 | - |
| May 27, 2024 | 59.31 | 59.31 | 58.12 | 58.92 | 58.92 | 226 |
| May 24, 2024 | 58.81 | 59.54 | 58.81 | 59.54 | 59.54 | 140 |
| May 23, 2024 | 60.45 | 60.45 | 59.17 | 59.17 | 59.17 | - |
| May 22, 2024 | 58.91 | 60.19 | 58.91 | 60.19 | 60.19 | - |
| May 21, 2024 | 59.55 | 59.55 | 59.24 | 59.24 | 59.24 | - |
| May 20, 2024 | 60.46 | 60.48 | 59.74 | 59.74 | 59.74 | 83 |
| May 17, 2024 | 60.96 | 60.96 | 60.71 | 60.71 | 60.71 | - |
| May 16, 2024 | 61.31 | 61.61 | 61.31 | 61.61 | 61.61 | - |
| May 15, 2024 | 60.43 | 60.68 | 60.43 | 60.68 | 60.68 | - |
| May 14, 2024 | 60.64 | 60.64 | 60.08 | 60.08 | 60.08 | 140 |
| May 13, 2024 | 62.21 | 62.31 | 60.41 | 60.41 | 60.41 | 36 |
| May 10, 2024 | 63.04 | 63.04 | 62.13 | 62.13 | 62.13 | 100 |
| May 9, 2024 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | - |
Related Tickers
FOO.SG Lyxor Stoxx Eurp 600 Food&Bvr ETF AccA/I
244.10
-2.85%
6RV.MU AppLovin Corporation
299.25
-1.85%
0QYJ.IL Salesforce, Inc.
274.39
+66.29%
6RV.BE AppLovin Corp
293.75
-1.97%
CRM.VI Salesforce, Inc.
245.65
-1.56%
BULLZ Webull Corporation
5.70
-7.47%
BULLW Webull Corporation
4.6000
-5.54%
DOCU DocuSign, Inc.
83.29
-1.01%
CSU.TO Constellation Software Inc.
5,113.43
-1.32%
SHOP.TO Shopify Inc.
127.98
-2.22%