Frankfurt - Delayed Quote EUR
Waste Connections, Inc. (UI51.F)
165.90
-0.10
(-0.06%)
At close: June 10 at 6:13:41 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 |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 164.90 | 166.20 | 164.90 | 165.90 | 165.90 | 359 |
| Jun 9, 2025 | 165.85 | 166.00 | 165.85 | 166.00 | 166.00 | 15 |
| Jun 6, 2025 | 167.70 | 170.05 | 167.70 | 169.20 | 169.20 | 232 |
| Jun 5, 2025 | 167.25 | 169.80 | 166.60 | 167.65 | 167.65 | 925 |
| Jun 4, 2025 | 169.50 | 170.60 | 168.95 | 168.95 | 168.95 | 160 |
| Jun 3, 2025 | 170.95 | 175.45 | 170.95 | 174.85 | 174.85 | 1,452 |
| Jun 2, 2025 | 172.30 | 174.00 | 172.20 | 172.20 | 172.20 | 500 |
| May 30, 2025 | 172.00 | 174.50 | 172.00 | 174.50 | 174.50 | 332 |
| May 29, 2025 | 174.80 | 174.80 | 171.30 | 171.30 | 171.30 | - |
| May 28, 2025 | 173.50 | 175.75 | 173.50 | 174.10 | 174.10 | 255 |
| May 27, 2025 | 173.15 | 175.30 | 170.45 | 173.30 | 173.30 | 534 |
| May 26, 2025 | 173.15 | 175.70 | 173.15 | 175.70 | 175.70 | 930 |
| May 23, 2025 | 174.00 | 174.00 | 169.70 | 172.00 | 172.00 | 200 |
| May 22, 2025 | 172.70 | 176.60 | 170.65 | 170.65 | 170.65 | 525 |
| May 21, 2025 | 172.75 | 175.30 | 172.75 | 173.55 | 173.55 | 175 |
| May 20, 2025 | 171.10 | 174.50 | 171.10 | 174.20 | 174.20 | 385 |
| May 19, 2025 | 171.45 | 172.00 | 171.10 | 172.00 | 172.00 | 257 |
| May 16, 2025 | 170.25 | 172.90 | 170.25 | 172.90 | 172.90 | 85 |
| May 15, 2025 | 166.15 | 168.50 | 165.85 | 168.50 | 168.50 | 170 |
| May 14, 2025 | 166.15 | 168.45 | 165.00 | 165.00 | 165.00 | 315 |
| May 13, 2025 | 168.35 | 169.95 | 167.80 | 168.75 | 168.75 | 516 |
| May 12, 2025 | 174.75 | 180.00 | 165.35 | 165.35 | 165.35 | 163 |
| May 9, 2025 | 174.10 | 175.80 | 172.30 | 172.30 | 172.30 | 174 |
| May 8, 2025 | 175.75 | 177.90 | 174.80 | 174.80 | 174.80 | 295 |
| May 7, 2025 | 0.276066 Dividend | |||||
| May 7, 2025 | 174.15 | 175.90 | 173.75 | 174.35 | 174.35 | 80 |
| May 6, 2025 | 174.05 | 176.50 | 173.50 | 174.50 | 174.18 | 128 |
| May 5, 2025 | 173.75 | 176.55 | 172.95 | 172.95 | 172.64 | 257 |
| May 2, 2025 | 173.50 | 176.20 | 173.50 | 174.15 | 173.84 | 338 |
| Apr 30, 2025 | 172.20 | 174.45 | 170.75 | 172.30 | 171.99 | 790 |
| Apr 29, 2025 | 169.85 | 173.10 | 169.85 | 170.65 | 170.34 | 530 |
| Apr 28, 2025 | 170.45 | 173.00 | 169.55 | 170.45 | 170.14 | 252 |
| Apr 25, 2025 | 172.85 | 173.75 | 169.85 | 169.85 | 169.54 | 60 |
| Apr 24, 2025 | 172.05 | 174.50 | 169.45 | 169.45 | 169.14 | 162 |
| Apr 23, 2025 | 174.60 | 177.75 | 172.55 | 172.55 | 172.24 | 152 |
| Apr 22, 2025 | 169.15 | 172.10 | 169.15 | 172.10 | 171.79 | 90 |
| Apr 17, 2025 | 173.25 | 174.20 | 173.00 | 174.20 | 173.89 | 145 |
| Apr 16, 2025 | 171.90 | 175.05 | 171.90 | 174.90 | 174.58 | 405 |
| Apr 15, 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 171.44 | - |
| Apr 14, 2025 | 170.80 | 174.00 | 170.80 | 171.90 | 171.59 | 286 |
| Apr 11, 2025 | 170.10 | 170.10 | 165.40 | 168.70 | 168.40 | 202 |
| Apr 10, 2025 | 175.35 | 176.80 | 171.95 | 171.95 | 171.64 | 238 |
| Apr 9, 2025 | 164.50 | 168.00 | 164.50 | 168.00 | 167.70 | 145 |
| Apr 8, 2025 | 169.55 | 174.10 | 169.55 | 170.00 | 169.69 | 536 |
| Apr 7, 2025 | 164.50 | 171.70 | 164.05 | 170.15 | 169.84 | 245 |
| Apr 4, 2025 | 178.00 | 179.00 | 176.00 | 176.00 | 175.68 | 1,575 |
| Apr 3, 2025 | 176.25 | 181.50 | 175.65 | 179.70 | 179.38 | 106 |
| Apr 2, 2025 | 181.15 | 182.25 | 179.55 | 179.55 | 179.23 | 125 |
| Apr 1, 2025 | 179.90 | 182.35 | 179.90 | 181.05 | 180.72 | 105 |
| Mar 31, 2025 | 177.10 | 180.55 | 177.10 | 179.10 | 178.78 | 388 |
| Mar 28, 2025 | 178.50 | 179.70 | 178.50 | 179.05 | 178.73 | 149 |
| Mar 27, 2025 | 177.30 | 179.90 | 177.30 | 179.00 | 178.68 | 175 |
| Mar 26, 2025 | 178.50 | 178.55 | 178.50 | 178.55 | 178.23 | - |
| Mar 25, 2025 | 176.60 | 177.80 | 176.40 | 176.40 | 176.08 | 82 |
| Mar 24, 2025 | 175.05 | 177.25 | 175.05 | 176.95 | 176.63 | 497 |
| Mar 21, 2025 | 174.80 | 176.25 | 174.45 | 175.75 | 175.43 | 286 |
| Mar 20, 2025 | 174.25 | 175.60 | 174.25 | 174.70 | 174.38 | 165 |
| Mar 19, 2025 | 170.65 | 175.30 | 170.65 | 175.30 | 174.98 | 276 |
| Mar 18, 2025 | 171.75 | 173.00 | 171.00 | 172.10 | 171.79 | 270 |
| Mar 17, 2025 | 169.75 | 171.75 | 169.75 | 171.60 | 171.29 | 295 |
| Mar 14, 2025 | 168.00 | 169.40 | 168.00 | 169.40 | 169.09 | 230 |
| Mar 13, 2025 | 168.10 | 169.85 | 166.95 | 168.75 | 168.45 | 628 |
| Mar 12, 2025 | 169.10 | 170.30 | 169.10 | 169.25 | 168.94 | 120 |
| Mar 11, 2025 | 170.80 | 172.15 | 168.30 | 168.50 | 168.20 | 327 |
| Mar 10, 2025 | 173.30 | 174.45 | 173.00 | 174.10 | 173.79 | 135 |
| Mar 7, 2025 | 171.00 | 173.40 | 170.00 | 171.25 | 170.94 | 632 |
| Mar 6, 2025 | 174.95 | 176.95 | 172.20 | 172.20 | 171.89 | 185 |
| Mar 5, 2025 | 179.15 | 181.70 | 176.15 | 176.15 | 175.83 | 385 |
| Mar 4, 2025 | 181.80 | 184.45 | 181.80 | 182.50 | 182.17 | 350 |
| Mar 3, 2025 | 182.15 | 182.20 | 182.15 | 182.20 | 181.87 | - |
| Feb 28, 2025 | 178.85 | 180.00 | 178.00 | 180.00 | 179.68 | 75 |
| Feb 27, 2025 | 0.276066 Dividend | |||||
| Feb 27, 2025 | 178.80 | 180.25 | 178.80 | 180.25 | 179.92 | - |
| Feb 26, 2025 | 179.55 | 179.55 | 179.25 | 179.25 | 178.61 | - |
| Feb 25, 2025 | 178.60 | 178.75 | 177.65 | 178.40 | 177.76 | 100 |
| Feb 24, 2025 | 178.55 | 181.00 | 178.55 | 180.60 | 179.96 | 60 |
| Feb 21, 2025 | 178.45 | 180.15 | 178.05 | 178.05 | 177.42 | 174 |
| Feb 20, 2025 | 179.10 | 179.15 | 176.60 | 178.20 | 177.57 | 570 |
| Feb 19, 2025 | 178.70 | 179.60 | 178.05 | 179.15 | 178.51 | 146 |
| Feb 18, 2025 | 179.60 | 179.60 | 178.50 | 179.20 | 178.56 | 65 |
| Feb 17, 2025 | 179.25 | 179.25 | 178.85 | 178.85 | 178.21 | 45 |
| Feb 14, 2025 | 179.65 | 179.90 | 179.65 | 179.90 | 179.26 | - |
| Feb 13, 2025 | 180.90 | 180.90 | 180.30 | 180.55 | 179.91 | 110 |
| Feb 12, 2025 | 182.05 | 183.65 | 182.05 | 182.25 | 181.60 | 75 |
| Feb 11, 2025 | 182.45 | 183.65 | 182.05 | 183.65 | 183.00 | 110 |
| Feb 10, 2025 | 183.15 | 186.00 | 183.15 | 184.85 | 184.19 | 262 |
| Feb 7, 2025 | 181.15 | 182.65 | 181.15 | 182.35 | 181.70 | 30 |
| Feb 6, 2025 | 180.00 | 181.40 | 179.60 | 180.75 | 180.11 | 230 |
| Feb 5, 2025 | 178.70 | 180.65 | 178.70 | 180.65 | 180.01 | 70 |
| Feb 4, 2025 | 181.40 | 181.40 | 180.40 | 180.60 | 179.96 | 45 |
| Feb 3, 2025 | 176.25 | 178.55 | 175.80 | 178.55 | 177.91 | 325 |
| Jan 31, 2025 | 178.35 | 179.10 | 178.35 | 179.10 | 178.46 | - |
| Jan 30, 2025 | 172.40 | 177.75 | 172.40 | 177.75 | 177.12 | 40 |
| Jan 29, 2025 | 174.35 | 175.75 | 174.20 | 174.80 | 174.18 | 428 |
| Jan 28, 2025 | 172.00 | 174.35 | 172.00 | 174.35 | 173.73 | 35 |
| Jan 27, 2025 | 167.85 | 171.40 | 167.85 | 171.40 | 170.79 | 90 |
| Jan 24, 2025 | 170.80 | 170.80 | 170.00 | 170.00 | 169.39 | 40 |
| Jan 23, 2025 | 170.75 | 171.95 | 170.75 | 171.40 | 170.79 | 153 |
| Jan 22, 2025 | 171.35 | 171.35 | 170.20 | 170.20 | 169.59 | - |
| Jan 21, 2025 | 170.70 | 174.00 | 170.70 | 174.00 | 173.38 | 270 |
| Jan 20, 2025 | 172.35 | 173.85 | 170.35 | 170.35 | 169.74 | 52 |
| Jan 17, 2025 | 172.25 | 173.25 | 171.80 | 173.25 | 172.63 | 22 |
| Jan 16, 2025 | 171.20 | 171.65 | 170.40 | 171.35 | 170.74 | 70 |
| Jan 15, 2025 | 169.75 | 171.55 | 169.75 | 171.55 | 170.94 | - |
| Jan 14, 2025 | 171.90 | 172.00 | 170.00 | 170.00 | 169.39 | 100 |
| Jan 13, 2025 | 170.50 | 170.55 | 170.50 | 170.55 | 169.94 | - |
| Jan 10, 2025 | 169.80 | 171.30 | 169.80 | 170.70 | 170.09 | 5 |
| Jan 9, 2025 | 170.45 | 170.45 | 170.45 | 170.45 | 169.84 | - |
| Jan 8, 2025 | 167.00 | 168.20 | 167.00 | 168.20 | 167.60 | - |
| Jan 7, 2025 | 165.45 | 166.90 | 164.85 | 166.90 | 166.31 | 120 |
| Jan 6, 2025 | 166.30 | 166.30 | 166.00 | 166.00 | 165.41 | 101 |
| Jan 3, 2025 | 166.00 | 167.35 | 166.00 | 167.35 | 166.75 | 175 |
| Jan 2, 2025 | 165.55 | 168.00 | 165.55 | 167.25 | 166.65 | 185 |
| Dec 30, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.22 | - |
| Dec 27, 2024 | 164.10 | 167.15 | 164.05 | 167.15 | 166.56 | 75 |
| Dec 23, 2024 | 166.70 | 168.15 | 166.70 | 168.15 | 167.55 | 86 |
| Dec 20, 2024 | 167.25 | 167.25 | 166.85 | 167.05 | 166.46 | 92 |
| Dec 19, 2024 | 167.75 | 169.35 | 167.75 | 169.35 | 168.75 | 30 |
| Dec 18, 2024 | 167.30 | 168.95 | 167.30 | 168.40 | 167.80 | 295 |
| Dec 17, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.20 | - |
| Dec 16, 2024 | 170.65 | 170.65 | 170.00 | 170.00 | 169.39 | 25 |
| Dec 13, 2024 | 175.95 | 175.95 | 172.00 | 172.00 | 171.39 | 229 |
| Dec 12, 2024 | 176.30 | 176.30 | 175.65 | 175.95 | 175.32 | 40 |
| Dec 11, 2024 | 176.30 | 178.60 | 176.30 | 177.05 | 176.42 | 675 |
| Dec 10, 2024 | 175.50 | 177.05 | 175.50 | 176.25 | 175.62 | 30 |
| Dec 9, 2024 | 179.50 | 179.50 | 178.50 | 178.50 | 177.86 | 3 |
| Dec 6, 2024 | 178.85 | 180.00 | 177.65 | 180.00 | 179.36 | 110 |
| Dec 5, 2024 | 180.50 | 180.65 | 179.55 | 179.55 | 178.91 | 110 |
| Dec 4, 2024 | 181.15 | 181.65 | 181.15 | 181.65 | 181.00 | - |
| Dec 3, 2024 | 181.10 | 181.35 | 180.05 | 181.35 | 180.70 | 108 |
| Dec 2, 2024 | 182.85 | 182.85 | 182.05 | 182.05 | 181.40 | - |
| Nov 29, 2024 | 182.35 | 182.35 | 182.30 | 182.30 | 181.65 | - |
| Nov 28, 2024 | 185.00 | 185.10 | 183.85 | 184.95 | 184.29 | 131 |
| Nov 27, 2024 | 183.15 | 183.45 | 182.90 | 183.30 | 182.65 | 85 |
| Nov 26, 2024 | 181.15 | 184.10 | 180.05 | 184.10 | 183.44 | 185 |
| Nov 25, 2024 | 180.80 | 182.25 | 180.45 | 182.25 | 181.60 | 100 |
| Nov 22, 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 182.35 | 105 |
| Nov 21, 2024 | 176.30 | 176.60 | 175.80 | 176.25 | 175.62 | 120 |
| Nov 20, 2024 | 176.00 | 177.85 | 176.00 | 176.45 | 175.82 | 129 |
| Nov 19, 2024 | 174.85 | 175.15 | 173.95 | 175.15 | 174.53 | 160 |
| Nov 18, 2024 | 173.20 | 175.65 | 171.90 | 175.65 | 175.02 | 101 |
| Nov 15, 2024 | 173.25 | 174.20 | 173.25 | 173.35 | 172.73 | 60 |
| Nov 14, 2024 | 176.95 | 180.25 | 175.00 | 175.00 | 174.38 | 120 |
| Nov 13, 2024 | 175.70 | 178.00 | 175.70 | 178.00 | 177.37 | 92 |
| Nov 12, 2024 | 173.20 | 175.80 | 173.20 | 175.80 | 175.17 | - |
| Nov 11, 2024 | 170.00 | 174.70 | 170.00 | 174.70 | 174.08 | 81 |
| Nov 8, 2024 | 168.25 | 170.55 | 168.25 | 170.55 | 169.94 | 60 |
| Nov 7, 2024 | 0.276066 Dividend | |||||
| Nov 7, 2024 | 166.65 | 166.65 | 166.35 | 166.35 | 165.76 | - |
| Nov 6, 2024 | 166.65 | 170.70 | 165.10 | 165.10 | 164.20 | 960 |
| Nov 5, 2024 | 162.90 | 162.90 | 162.65 | 162.65 | 161.76 | - |
| Nov 4, 2024 | 162.40 | 163.10 | 162.40 | 163.10 | 162.21 | - |
| Nov 1, 2024 | 162.35 | 162.90 | 162.35 | 162.90 | 162.01 | - |
| Oct 31, 2024 | 162.75 | 162.75 | 160.15 | 161.75 | 160.87 | 361 |
| Oct 30, 2024 | 166.55 | 166.55 | 165.15 | 165.25 | 164.35 | 60 |
| Oct 29, 2024 | 163.45 | 166.85 | 162.10 | 166.85 | 165.94 | 160 |
| Oct 28, 2024 | 162.65 | 162.85 | 160.60 | 162.85 | 161.96 | 133 |
| Oct 25, 2024 | 164.40 | 164.45 | 163.45 | 164.00 | 163.10 | 60 |
| Oct 24, 2024 | 169.20 | 169.20 | 163.70 | 165.40 | 164.50 | 155 |
| Oct 23, 2024 | 167.15 | 169.95 | 167.15 | 167.90 | 166.98 | 235 |
| Oct 22, 2024 | 167.20 | 168.05 | 167.05 | 167.05 | 166.14 | 35 |
| Oct 21, 2024 | 167.95 | 168.00 | 167.95 | 168.00 | 167.08 | - |
| Oct 18, 2024 | 167.75 | 169.85 | 166.50 | 166.50 | 165.59 | 180 |
| Oct 17, 2024 | 166.90 | 169.35 | 166.90 | 168.60 | 167.68 | 265 |
| Oct 16, 2024 | 166.55 | 167.10 | 166.55 | 167.10 | 166.19 | - |
| Oct 15, 2024 | 166.80 | 168.00 | 166.80 | 168.00 | 167.08 | 31 |
| Oct 14, 2024 | 165.35 | 167.05 | 165.35 | 167.05 | 166.14 | 85 |
| Oct 11, 2024 | 163.90 | 164.75 | 163.90 | 164.75 | 163.85 | - |
| Oct 10, 2024 | 165.80 | 166.65 | 164.90 | 165.00 | 164.10 | 221 |
| Oct 9, 2024 | 163.25 | 164.00 | 163.25 | 164.00 | 163.10 | 60 |
| Oct 8, 2024 | 160.40 | 162.25 | 159.05 | 162.25 | 161.36 | 300 |
| Oct 7, 2024 | 160.70 | 162.35 | 160.00 | 160.00 | 159.13 | 235 |
| Oct 4, 2024 | 161.05 | 163.30 | 160.95 | 160.95 | 160.07 | 130 |
| Oct 3, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 159.42 | - |
| Oct 2, 2024 | 160.80 | 160.80 | 160.00 | 160.00 | 159.13 | 215 |
| Oct 1, 2024 | 160.00 | 161.45 | 159.50 | 161.45 | 160.57 | 830 |
| Sep 30, 2024 | 158.70 | 158.70 | 158.10 | 158.60 | 157.73 | 60 |
| Sep 27, 2024 | 159.75 | 161.95 | 159.70 | 159.70 | 158.83 | 310 |
| Sep 26, 2024 | 161.75 | 161.75 | 160.70 | 160.70 | 159.82 | - |
| Sep 25, 2024 | 159.85 | 161.45 | 159.85 | 161.45 | 160.57 | 100 |
| Sep 24, 2024 | 161.95 | 163.05 | 160.20 | 160.20 | 159.33 | 230 |
| Sep 23, 2024 | 160.05 | 161.40 | 160.05 | 161.40 | 160.52 | 100 |
| Sep 20, 2024 | 159.95 | 159.95 | 159.20 | 159.20 | 158.33 | - |
| Sep 19, 2024 | 159.85 | 160.35 | 159.85 | 160.35 | 159.47 | - |
| Sep 18, 2024 | 162.75 | 162.75 | 161.60 | 162.20 | 161.31 | 104 |
| Sep 17, 2024 | 165.90 | 167.30 | 164.75 | 164.75 | 163.85 | 190 |
| Sep 16, 2024 | 166.65 | 168.00 | 166.65 | 168.00 | 167.08 | 20 |
| Sep 13, 2024 | 166.85 | 167.60 | 166.85 | 167.60 | 166.68 | - |
| Sep 12, 2024 | 167.40 | 167.40 | 167.10 | 167.10 | 166.19 | - |
| Sep 11, 2024 | 166.20 | 166.25 | 165.80 | 166.15 | 165.24 | 95 |
| Sep 10, 2024 | 166.90 | 168.00 | 166.90 | 167.15 | 166.24 | 62 |
| Sep 9, 2024 | 164.20 | 168.00 | 164.20 | 168.00 | 167.08 | 65 |
| Sep 6, 2024 | 165.70 | 165.90 | 164.75 | 165.90 | 164.99 | 400 |
| Sep 5, 2024 | 165.90 | 165.90 | 164.90 | 164.90 | 164.00 | - |
| Sep 4, 2024 | 166.85 | 167.05 | 166.65 | 167.05 | 166.14 | 33 |
| Sep 3, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 166.34 | - |
| Sep 2, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.28 | - |
| Aug 30, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 165.99 | - |
| Aug 29, 2024 | 166.10 | 167.25 | 166.10 | 167.25 | 166.34 | - |
| Aug 28, 2024 | 165.95 | 167.35 | 165.95 | 167.35 | 166.44 | - |
| Aug 27, 2024 | 165.80 | 168.10 | 165.80 | 167.00 | 166.09 | 123 |
| Aug 26, 2024 | 166.15 | 167.25 | 166.15 | 166.70 | 165.79 | 40 |
| Aug 23, 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 164.45 | - |
| Aug 22, 2024 | 164.90 | 166.55 | 164.90 | 165.90 | 164.99 | 99 |
| Aug 21, 2024 | 163.50 | 164.45 | 162.60 | 164.45 | 163.55 | 300 |
| Aug 20, 2024 | 164.40 | 166.60 | 164.20 | 164.20 | 163.30 | 200 |
| Aug 19, 2024 | 164.05 | 165.55 | 164.05 | 165.55 | 164.65 | 40 |
| Aug 16, 2024 | 165.75 | 165.75 | 165.75 | 165.75 | 164.84 | - |
| Aug 15, 2024 | 164.60 | 166.35 | 164.60 | 165.50 | 164.60 | 295 |
| Aug 14, 2024 | 163.65 | 165.55 | 163.00 | 165.25 | 164.35 | 523 |
| Aug 13, 2024 | 164.20 | 164.20 | 163.45 | 164.10 | 163.20 | 25 |
| Aug 12, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 163.70 | - |
| Aug 9, 2024 | 164.20 | 164.50 | 163.20 | 163.30 | 162.41 | 620 |
| Aug 8, 2024 | 163.25 | 165.20 | 163.25 | 165.20 | 164.30 | 75 |
| Aug 7, 2024 | 0.249774 Dividend | |||||
| Aug 7, 2024 | 162.35 | 163.65 | 162.35 | 163.65 | 162.76 | 50 |
| Aug 6, 2024 | 161.65 | 162.15 | 160.00 | 162.15 | 160.98 | 75 |
| Aug 5, 2024 | 162.00 | 162.90 | 158.00 | 158.00 | 156.86 | 191 |
| Aug 2, 2024 | 164.85 | 167.25 | 161.85 | 161.85 | 160.68 | 221 |
| Aug 1, 2024 | 163.95 | 164.70 | 163.95 | 164.70 | 163.51 | - |
| Jul 31, 2024 | 162.65 | 164.30 | 162.65 | 164.30 | 163.12 | 210 |
| Jul 30, 2024 | 162.10 | 164.75 | 162.10 | 164.75 | 163.56 | 80 |
| Jul 29, 2024 | 161.60 | 162.80 | 161.60 | 162.80 | 161.63 | 35 |
| Jul 26, 2024 | 161.15 | 161.15 | 160.85 | 160.85 | 159.69 | - |
| Jul 25, 2024 | 164.80 | 165.65 | 164.80 | 165.65 | 164.46 | - |
| Jul 24, 2024 | 165.55 | 165.55 | 165.45 | 165.45 | 164.26 | - |
| Jul 23, 2024 | 165.55 | 166.85 | 165.55 | 166.70 | 165.50 | 100 |
| Jul 22, 2024 | 164.50 | 166.35 | 164.50 | 166.35 | 165.15 | 155 |
| Jul 19, 2024 | 165.55 | 166.20 | 164.95 | 164.95 | 163.76 | 2 |
| Jul 18, 2024 | 165.80 | 166.90 | 165.15 | 166.90 | 165.70 | 170 |
| Jul 17, 2024 | 165.80 | 165.80 | 165.05 | 165.70 | 164.51 | 145 |
| Jul 16, 2024 | 164.85 | 166.35 | 164.85 | 166.35 | 165.15 | 75 |
| Jul 15, 2024 | 164.45 | 166.05 | 164.45 | 166.05 | 164.85 | 30 |
| Jul 12, 2024 | 164.30 | 165.80 | 164.30 | 165.80 | 164.60 | 50 |
| Jul 11, 2024 | 165.55 | 165.55 | 165.45 | 165.45 | 164.26 | 80 |
| Jul 10, 2024 | 164.05 | 165.40 | 164.05 | 164.45 | 163.26 | 83 |
| Jul 9, 2024 | 163.55 | 165.10 | 163.40 | 164.10 | 162.92 | 865 |
| Jul 8, 2024 | 162.95 | 164.30 | 162.95 | 164.25 | 163.07 | 102 |
| Jul 5, 2024 | 165.35 | 165.35 | 164.45 | 164.45 | 163.26 | 30 |
| Jul 4, 2024 | 164.05 | 166.75 | 164.05 | 166.20 | 165.00 | 170 |
| Jul 3, 2024 | 162.40 | 163.80 | 162.40 | 162.70 | 161.53 | 95 |
| Jul 2, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 161.97 | 74 |
| Jul 1, 2024 | 162.40 | 163.70 | 162.40 | 163.15 | 161.97 | 80 |
| Jun 28, 2024 | 163.75 | 163.90 | 160.90 | 160.90 | 159.74 | 240 |
| Jun 27, 2024 | 161.80 | 161.80 | 161.70 | 161.80 | 160.63 | 221 |
| Jun 26, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 161.73 | - |
| Jun 25, 2024 | 163.10 | 164.55 | 162.85 | 162.85 | 161.68 | 54 |
| Jun 24, 2024 | 162.60 | 164.00 | 162.60 | 162.60 | 161.43 | 100 |
| Jun 21, 2024 | 161.15 | 162.20 | 161.15 | 162.20 | 161.03 | 31 |
| Jun 20, 2024 | 158.75 | 161.45 | 158.75 | 161.45 | 160.29 | 60 |
| Jun 19, 2024 | 159.80 | 161.40 | 159.80 | 159.80 | 158.65 | 87 |
| Jun 18, 2024 | 159.70 | 161.15 | 159.45 | 159.45 | 158.30 | 149 |
| Jun 17, 2024 | 156.50 | 157.55 | 156.50 | 157.55 | 156.41 | - |
| Jun 14, 2024 | 154.85 | 156.45 | 154.85 | 156.45 | 155.32 | 20 |
| Jun 13, 2024 | 153.55 | 155.30 | 153.55 | 154.70 | 153.58 | 515 |
| Jun 12, 2024 | 154.85 | 154.85 | 154.80 | 154.80 | 153.68 | - |
| Jun 11, 2024 | 155.20 | 155.20 | 155.10 | 155.10 | 153.98 | 90 |
| Jun 10, 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 153.44 | - |
Related Tickers
RWI.AS Renewi PLC
10.30
0.00%
LAT1V.HE Lassila & Tikanoja Oyj
9.36
-2.40%
CAMB.BR Campine NV
215.00
0.00%
0257.HK EB ENVIRONMENT
3.830
+1.32%
ENGS Energys Group Limited
3.2200
+0.62%
BLM.V BluMetric Environmental Inc.
1.6200
+7.28%
TOM.OL Tomra Systems ASA
161.40
+1.25%
ANRG.TO Anaergia Inc.
1.4000
+2.94%
CMC.V Cielo Waste Solutions Corp.
0.0600
+9.09%
VIE.PA Veolia Environnement SA
30.40
+1.10%