Berlin - Delayed Quote EUR
Uzin Utz AG (UZU.BE)
60.50
-1.00
(-1.63%)
At close: 7:50:04 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 14, 2025 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | - |
| May 14, 2025 | 1.9 Dividend | |||||
| May 13, 2025 | 62.00 | 62.00 | 61.50 | 61.50 | 59.60 | - |
| May 12, 2025 | 60.50 | 62.50 | 60.50 | 62.50 | 60.57 | - |
| May 9, 2025 | 59.00 | 60.50 | 57.50 | 60.50 | 58.63 | - |
| May 8, 2025 | 61.50 | 61.50 | 59.00 | 59.00 | 57.18 | - |
| May 7, 2025 | 61.50 | 61.50 | 61.00 | 61.50 | 59.60 | - |
| May 6, 2025 | 62.00 | 62.00 | 60.50 | 61.50 | 59.60 | - |
| May 5, 2025 | 61.50 | 62.00 | 61.50 | 62.00 | 60.08 | - |
| May 2, 2025 | 63.50 | 63.50 | 61.50 | 61.50 | 59.60 | - |
| Apr 30, 2025 | 62.50 | 63.50 | 62.50 | 63.50 | 61.54 | - |
| Apr 29, 2025 | 61.50 | 62.50 | 61.50 | 62.50 | 60.57 | - |
| Apr 28, 2025 | 64.00 | 64.00 | 61.50 | 61.50 | 59.60 | - |
| Apr 25, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | 62.02 | - |
| Apr 24, 2025 | 63.00 | 63.50 | 62.00 | 63.50 | 61.54 | - |
| Apr 23, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 61.54 | - |
| Apr 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 60.08 | - |
| Apr 17, 2025 | 61.50 | 63.00 | 61.50 | 62.50 | 60.57 | - |
| Apr 16, 2025 | 62.00 | 62.50 | 60.50 | 60.50 | 58.63 | - |
| Apr 15, 2025 | 58.00 | 63.50 | 57.50 | 62.00 | 60.08 | - |
| Apr 14, 2025 | 57.00 | 57.50 | 56.00 | 57.50 | 55.72 | - |
| Apr 11, 2025 | 57.00 | 57.50 | 56.50 | 56.50 | 54.75 | - |
| Apr 10, 2025 | 57.00 | 57.50 | 55.50 | 57.00 | 55.24 | - |
| Apr 9, 2025 | 54.00 | 55.50 | 53.00 | 54.00 | 52.33 | - |
| Apr 8, 2025 | 53.00 | 56.00 | 52.50 | 55.00 | 53.30 | - |
| Apr 7, 2025 | 53.00 | 53.00 | 52.00 | 52.50 | 50.88 | - |
| Apr 4, 2025 | 56.50 | 56.50 | 54.00 | 54.50 | 52.82 | - |
| Apr 3, 2025 | 55.50 | 58.00 | 55.50 | 56.50 | 54.75 | - |
| Apr 2, 2025 | 57.50 | 57.50 | 55.50 | 55.50 | 53.79 | - |
| Apr 1, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 55.24 | - |
| Mar 31, 2025 | 61.00 | 61.00 | 58.00 | 58.00 | 56.21 | - |
| Mar 28, 2025 | 61.00 | 61.50 | 60.00 | 61.00 | 59.12 | 121 |
| Mar 27, 2025 | 61.00 | 61.00 | 60.50 | 60.50 | 58.63 | - |
| Mar 26, 2025 | 59.50 | 61.00 | 58.50 | 61.00 | 59.12 | - |
| Mar 25, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 57.66 | - |
| Mar 24, 2025 | 61.00 | 61.50 | 59.00 | 59.00 | 57.18 | - |
| Mar 21, 2025 | 61.50 | 62.00 | 60.50 | 60.50 | 58.63 | - |
| Mar 20, 2025 | 63.00 | 63.00 | 61.50 | 61.50 | 59.60 | - |
| Mar 19, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 61.05 | 120 |
| Mar 18, 2025 | 64.00 | 64.50 | 63.50 | 64.00 | 62.02 | - |
| Mar 17, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 62.02 | - |
| Mar 14, 2025 | 57.50 | 62.50 | 57.50 | 62.50 | 60.57 | - |
| Mar 13, 2025 | 60.50 | 60.50 | 57.50 | 57.50 | 55.72 | - |
| Mar 12, 2025 | 58.00 | 60.50 | 57.50 | 60.50 | 58.63 | - |
| Mar 11, 2025 | 59.50 | 59.50 | 58.00 | 58.00 | 56.21 | - |
| Mar 10, 2025 | 58.50 | 60.00 | 58.50 | 59.50 | 57.66 | - |
| Mar 7, 2025 | 59.50 | 60.50 | 58.50 | 58.50 | 56.69 | - |
| Mar 6, 2025 | 58.00 | 59.50 | 58.00 | 59.50 | 57.66 | - |
| Mar 5, 2025 | 56.50 | 58.50 | 56.50 | 58.00 | 56.21 | - |
| Mar 4, 2025 | 58.50 | 58.50 | 52.50 | 55.00 | 53.30 | - |
| Mar 3, 2025 | 59.00 | 59.00 | 58.00 | 58.50 | 56.69 | - |
| Feb 28, 2025 | 58.50 | 59.50 | 58.00 | 59.50 | 57.66 | - |
| Feb 27, 2025 | 57.50 | 59.00 | 57.50 | 58.00 | 56.21 | 60 |
| Feb 26, 2025 | 57.50 | 59.00 | 56.00 | 59.00 | 57.18 | 50 |
| Feb 25, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 55.24 | - |
| Feb 24, 2025 | 52.00 | 57.50 | 52.00 | 56.50 | 54.75 | - |
| Feb 21, 2025 | 51.00 | 53.50 | 51.00 | 52.00 | 50.39 | - |
| Feb 20, 2025 | 49.60 | 51.50 | 49.60 | 51.50 | 49.91 | - |
| Feb 19, 2025 | 49.60 | 49.80 | 49.60 | 49.60 | 48.07 | - |
| Feb 18, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 48.46 | - |
| Feb 17, 2025 | 48.80 | 49.20 | 48.80 | 48.80 | 47.29 | - |
| Feb 14, 2025 | 48.80 | 49.00 | 48.60 | 48.80 | 47.29 | - |
| Feb 13, 2025 | 49.40 | 49.40 | 48.40 | 48.80 | 47.29 | - |
| Feb 12, 2025 | 49.60 | 49.60 | 49.40 | 49.40 | 47.87 | - |
| Feb 11, 2025 | 49.20 | 49.60 | 49.20 | 49.60 | 48.07 | - |
| Feb 10, 2025 | 49.40 | 49.40 | 49.20 | 49.40 | 47.87 | - |
| Feb 7, 2025 | 49.40 | 49.60 | 49.40 | 49.40 | 47.87 | - |
| Feb 6, 2025 | 48.80 | 49.60 | 48.80 | 49.40 | 47.87 | - |
| Feb 5, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 47.29 | - |
| Feb 4, 2025 | 48.60 | 48.80 | 48.60 | 48.60 | 47.10 | - |
| Feb 3, 2025 | 49.20 | 49.40 | 48.60 | 48.60 | 47.10 | - |
| Jan 31, 2025 | 48.20 | 48.60 | 48.20 | 48.60 | 47.10 | - |
| Jan 30, 2025 | 48.20 | 48.40 | 48.00 | 48.20 | 46.71 | - |
| Jan 29, 2025 | 49.60 | 50.00 | 48.20 | 48.20 | 46.71 | - |
| Jan 28, 2025 | 49.40 | 49.60 | 48.80 | 49.60 | 48.07 | - |
| Jan 27, 2025 | 49.80 | 50.00 | 49.40 | 49.60 | 48.07 | - |
| Jan 24, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 48.94 | - |
| Jan 23, 2025 | 49.60 | 50.50 | 49.60 | 50.50 | 48.94 | - |
| Jan 22, 2025 | 49.20 | 49.60 | 49.20 | 49.60 | 48.07 | - |
| Jan 21, 2025 | 49.80 | 49.80 | 49.20 | 49.20 | 47.68 | - |
| Jan 20, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 48.46 | - |
| Jan 17, 2025 | 49.20 | 49.60 | 49.20 | 49.40 | 47.87 | - |
| Jan 16, 2025 | 48.60 | 49.60 | 48.60 | 49.20 | 47.68 | - |
| Jan 15, 2025 | 48.60 | 48.60 | 48.40 | 48.60 | 47.10 | - |
| Jan 14, 2025 | 48.60 | 48.80 | 48.60 | 48.80 | 47.29 | - |
| Jan 13, 2025 | 48.60 | 48.80 | 48.60 | 48.60 | 47.10 | - |
| Jan 10, 2025 | 49.00 | 49.00 | 48.40 | 48.60 | 47.10 | - |
| Jan 9, 2025 | 49.20 | 49.40 | 48.80 | 49.00 | 47.49 | - |
| Jan 8, 2025 | 49.20 | 49.40 | 49.00 | 49.20 | 47.68 | - |
| Jan 7, 2025 | 48.80 | 49.20 | 48.80 | 49.00 | 47.49 | - |
| Jan 6, 2025 | 48.60 | 49.00 | 48.60 | 49.00 | 47.49 | - |
| Jan 3, 2025 | 48.40 | 48.60 | 48.40 | 48.60 | 47.10 | - |
| Jan 2, 2025 | 48.20 | 48.40 | 48.20 | 48.40 | 46.90 | - |
| Dec 30, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 46.90 | - |
| Dec 27, 2024 | 48.20 | 48.60 | 48.20 | 48.40 | 46.90 | - |
| Dec 23, 2024 | 48.00 | 48.40 | 47.80 | 48.00 | 46.52 | - |
| Dec 20, 2024 | 48.80 | 48.80 | 48.00 | 48.20 | 46.71 | - |
| Dec 19, 2024 | 48.60 | 48.80 | 48.40 | 48.80 | 47.29 | - |
| Dec 18, 2024 | 48.60 | 48.80 | 48.40 | 48.80 | 47.29 | - |
| Dec 17, 2024 | 48.80 | 48.80 | 48.20 | 48.60 | 47.10 | - |
| Dec 16, 2024 | 48.60 | 49.40 | 48.60 | 49.00 | 47.49 | - |
| Dec 13, 2024 | 48.60 | 48.80 | 48.20 | 48.60 | 47.10 | - |
| Dec 12, 2024 | 48.80 | 49.20 | 48.40 | 48.60 | 47.10 | - |
| Dec 11, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 47.29 | - |
| Dec 10, 2024 | 48.80 | 48.80 | 48.60 | 48.80 | 47.29 | - |
| Dec 9, 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 47.29 | - |
| Dec 6, 2024 | 48.60 | 49.00 | 48.40 | 48.80 | 47.29 | - |
| Dec 5, 2024 | 48.60 | 49.00 | 48.20 | 48.60 | 47.10 | - |
| Dec 4, 2024 | 48.80 | 49.60 | 48.60 | 48.60 | 47.10 | - |
| Dec 3, 2024 | 49.20 | 49.20 | 48.80 | 48.80 | 47.29 | - |
| Dec 2, 2024 | 49.00 | 49.40 | 48.80 | 49.00 | 47.49 | - |
| Nov 29, 2024 | 49.40 | 49.80 | 49.40 | 49.80 | 48.26 | - |
| Nov 28, 2024 | 49.40 | 49.60 | 49.40 | 49.40 | 47.87 | - |
| Nov 27, 2024 | 49.00 | 49.40 | 49.00 | 49.00 | 47.49 | - |
| Nov 26, 2024 | 49.60 | 49.60 | 48.80 | 49.60 | 48.07 | - |
| Nov 25, 2024 | 49.00 | 49.60 | 49.00 | 49.60 | 48.07 | - |
| Nov 22, 2024 | 47.60 | 49.60 | 47.60 | 49.00 | 47.49 | - |
| Nov 21, 2024 | 48.20 | 48.60 | 46.20 | 48.00 | 46.52 | 400 |
| Nov 20, 2024 | 47.80 | 48.40 | 47.80 | 48.20 | 46.71 | - |
| Nov 19, 2024 | 48.60 | 48.60 | 47.80 | 47.80 | 46.32 | - |
| Nov 18, 2024 | 48.20 | 48.40 | 47.80 | 48.20 | 46.71 | - |
| Nov 15, 2024 | 47.80 | 48.40 | 47.40 | 47.40 | 45.94 | - |
| Nov 14, 2024 | 46.80 | 47.80 | 46.60 | 47.80 | 46.32 | - |
| Nov 13, 2024 | 48.40 | 48.40 | 46.80 | 46.80 | 45.35 | - |
| Nov 12, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 46.90 | - |
| Nov 11, 2024 | 48.60 | 49.00 | 48.40 | 48.40 | 46.90 | - |
| Nov 8, 2024 | 48.60 | 48.80 | 48.40 | 48.60 | 47.10 | - |
| Nov 7, 2024 | 48.40 | 48.80 | 48.40 | 48.80 | 47.29 | - |
| Nov 6, 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 46.90 | - |
| Nov 5, 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 47.10 | - |
| Nov 4, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 46.90 | - |
| Nov 1, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 46.90 | - |
| Oct 31, 2024 | 48.00 | 48.60 | 48.00 | 48.40 | 46.90 | - |
| Oct 30, 2024 | 47.80 | 48.40 | 47.80 | 48.00 | 46.52 | - |
| Oct 29, 2024 | 48.20 | 48.40 | 47.80 | 47.80 | 46.32 | - |
| Oct 28, 2024 | 48.20 | 48.40 | 48.20 | 48.20 | 46.71 | - |
| Oct 25, 2024 | 48.40 | 49.00 | 48.20 | 49.00 | 47.49 | - |
| Oct 24, 2024 | 48.00 | 48.20 | 48.00 | 48.00 | 46.52 | - |
| Oct 23, 2024 | 48.00 | 48.40 | 48.00 | 48.20 | 46.71 | - |
| Oct 22, 2024 | 48.20 | 48.40 | 47.80 | 48.00 | 46.52 | - |
| Oct 21, 2024 | 48.00 | 48.40 | 48.00 | 48.20 | 46.71 | - |
| Oct 18, 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 46.90 | - |
| Oct 17, 2024 | 48.00 | 48.40 | 48.00 | 48.20 | 46.71 | - |
| Oct 16, 2024 | 48.40 | 48.40 | 48.00 | 48.00 | 46.52 | - |
| Oct 15, 2024 | 48.80 | 49.60 | 48.40 | 48.40 | 46.90 | - |
| Oct 14, 2024 | 48.60 | 49.00 | 48.60 | 48.80 | 47.29 | - |
| Oct 11, 2024 | 47.20 | 49.20 | 47.00 | 49.00 | 47.49 | - |
| Oct 10, 2024 | 47.80 | 48.00 | 47.00 | 47.20 | 45.74 | - |
| Oct 9, 2024 | 48.20 | 48.20 | 47.80 | 47.80 | 46.32 | - |
| Oct 8, 2024 | 48.60 | 48.60 | 46.60 | 48.20 | 46.71 | - |
| Oct 7, 2024 | 48.80 | 48.80 | 48.60 | 48.60 | 47.10 | - |
| Oct 4, 2024 | 47.40 | 48.80 | 47.40 | 48.80 | 47.29 | - |
| Oct 3, 2024 | 47.40 | 47.80 | 47.40 | 47.80 | 46.32 | - |
| Oct 2, 2024 | 47.60 | 47.80 | 46.80 | 47.40 | 45.94 | - |
| Oct 1, 2024 | 46.80 | 47.60 | 46.60 | 47.60 | 46.13 | - |
| Sep 30, 2024 | 46.60 | 47.00 | 46.60 | 47.00 | 45.55 | - |
| Sep 27, 2024 | 47.60 | 48.00 | 46.60 | 46.80 | 45.35 | - |
| Sep 26, 2024 | 48.20 | 48.40 | 47.40 | 47.40 | 45.94 | - |
| Sep 25, 2024 | 48.80 | 48.80 | 48.40 | 48.40 | 46.90 | - |
| Sep 24, 2024 | 48.60 | 48.80 | 48.60 | 48.80 | 47.29 | - |
| Sep 23, 2024 | 48.20 | 48.80 | 48.20 | 48.60 | 47.10 | - |
| Sep 20, 2024 | 49.00 | 49.00 | 48.00 | 48.20 | 46.71 | - |
| Sep 19, 2024 | 49.80 | 49.80 | 48.60 | 49.00 | 47.49 | - |
| Sep 18, 2024 | 50.50 | 50.50 | 49.60 | 49.80 | 48.26 | - |
| Sep 17, 2024 | 49.80 | 50.50 | 49.80 | 50.50 | 48.94 | - |
| Sep 16, 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 48.26 | - |
| Sep 13, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 48.07 | - |
| Sep 12, 2024 | 49.00 | 49.60 | 48.80 | 49.60 | 48.07 | - |
| Sep 11, 2024 | 49.00 | 49.60 | 49.00 | 49.00 | 47.49 | - |
| Sep 10, 2024 | 47.80 | 49.60 | 47.80 | 49.00 | 47.49 | - |
| Sep 9, 2024 | 48.00 | 48.20 | 47.60 | 47.80 | 46.32 | - |
| Sep 6, 2024 | 47.00 | 47.60 | 47.00 | 47.60 | 46.13 | - |
| Sep 5, 2024 | 47.60 | 47.60 | 46.60 | 47.00 | 45.55 | - |
| Sep 4, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.13 | - |
| Sep 3, 2024 | 47.60 | 47.60 | 47.40 | 47.60 | 46.13 | - |
| Sep 2, 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.13 | - |
| Aug 30, 2024 | 47.80 | 48.00 | 47.20 | 47.40 | 45.94 | - |
| Aug 29, 2024 | 48.00 | 48.40 | 47.60 | 47.80 | 46.32 | - |
| Aug 28, 2024 | 47.80 | 48.40 | 47.80 | 48.00 | 46.52 | - |
| Aug 27, 2024 | 49.20 | 49.60 | 47.80 | 47.80 | 46.32 | - |
| Aug 26, 2024 | 49.00 | 49.60 | 49.00 | 49.20 | 47.68 | - |
| Aug 23, 2024 | 46.40 | 49.00 | 46.20 | 49.00 | 47.49 | - |
| Aug 22, 2024 | 46.40 | 46.60 | 46.20 | 46.60 | 45.16 | - |
| Aug 21, 2024 | 47.00 | 47.00 | 46.40 | 46.40 | 44.97 | - |
| Aug 20, 2024 | 48.00 | 48.20 | 46.20 | 47.00 | 45.55 | - |
| Aug 19, 2024 | 48.60 | 48.60 | 48.00 | 48.00 | 46.52 | - |
| Aug 16, 2024 | 47.80 | 48.80 | 47.80 | 48.60 | 47.10 | - |
| Aug 15, 2024 | 48.60 | 48.60 | 47.80 | 47.80 | 46.32 | - |
| Aug 14, 2024 | 48.20 | 48.60 | 48.20 | 48.60 | 47.10 | - |
| Aug 13, 2024 | 48.40 | 48.40 | 48.00 | 48.20 | 46.71 | - |
| Aug 12, 2024 | 48.00 | 48.40 | 48.00 | 48.40 | 46.90 | - |
| Aug 9, 2024 | 46.80 | 47.80 | 46.60 | 47.80 | 46.32 | - |
| Aug 8, 2024 | 47.00 | 47.80 | 46.60 | 46.80 | 45.35 | - |
| Aug 7, 2024 | 47.60 | 47.60 | 47.00 | 47.00 | 45.55 | - |
| Aug 6, 2024 | 47.00 | 47.60 | 47.00 | 47.60 | 46.13 | - |
| Aug 5, 2024 | 47.00 | 47.00 | 46.60 | 46.80 | 45.35 | - |
| Aug 2, 2024 | 46.60 | 47.00 | 46.60 | 47.00 | 45.55 | - |
| Aug 1, 2024 | 47.60 | 47.60 | 46.60 | 47.00 | 45.55 | - |
| Jul 31, 2024 | 48.00 | 48.00 | 47.40 | 47.60 | 46.13 | - |
| Jul 30, 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 46.52 | - |
| Jul 29, 2024 | 48.20 | 48.20 | 47.80 | 47.80 | 46.32 | - |
| Jul 26, 2024 | 48.20 | 48.40 | 47.80 | 48.20 | 46.71 | - |
| Jul 25, 2024 | 48.20 | 48.40 | 47.80 | 48.20 | 46.71 | - |
| Jul 24, 2024 | 47.40 | 48.40 | 47.00 | 48.20 | 46.71 | - |
| Jul 23, 2024 | 47.40 | 48.60 | 47.40 | 48.00 | 46.52 | - |
| Jul 22, 2024 | 47.20 | 47.80 | 47.20 | 47.80 | 46.32 | - |
| Jul 19, 2024 | 49.00 | 49.60 | 47.20 | 47.20 | 45.74 | - |
| Jul 18, 2024 | 49.80 | 49.80 | 49.00 | 49.00 | 47.49 | - |
| Jul 17, 2024 | 48.80 | 49.80 | 48.80 | 49.80 | 48.26 | - |
| Jul 16, 2024 | 49.80 | 50.50 | 48.80 | 49.20 | 47.68 | 200 |
| Jul 15, 2024 | 50.50 | 50.50 | 49.40 | 49.40 | 47.87 | - |
| Jul 12, 2024 | 49.60 | 50.50 | 49.20 | 50.50 | 48.94 | - |
| Jul 11, 2024 | 50.00 | 50.00 | 49.60 | 49.80 | 48.26 | - |
| Jul 10, 2024 | 49.60 | 50.50 | 49.60 | 50.50 | 48.94 | - |
| Jul 9, 2024 | 49.80 | 50.50 | 49.80 | 50.50 | 48.94 | - |
| Jul 8, 2024 | 50.50 | 50.50 | 49.80 | 49.80 | 48.26 | - |
| Jul 5, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 48.46 | - |
| Jul 4, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 49.42 | - |
| Jul 3, 2024 | 49.80 | 51.00 | 49.80 | 51.00 | 49.42 | - |
| Jul 2, 2024 | 50.00 | 50.00 | 49.60 | 50.00 | 48.46 | - |
| Jul 1, 2024 | 50.00 | 50.50 | 50.00 | 50.00 | 48.46 | - |
| Jun 28, 2024 | 49.40 | 50.50 | 49.40 | 50.00 | 48.46 | - |
| Jun 27, 2024 | 49.80 | 49.80 | 49.40 | 49.40 | 47.87 | - |
| Jun 26, 2024 | 53.50 | 53.50 | 49.80 | 49.80 | 48.26 | - |
| Jun 25, 2024 | 53.50 | 53.50 | 53.00 | 53.50 | 51.85 | - |
| Jun 24, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 51.85 | - |
| Jun 21, 2024 | 51.50 | 54.50 | 51.50 | 54.00 | 52.33 | - |
| Jun 20, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 50.39 | - |
| Jun 19, 2024 | 51.50 | 52.00 | 50.50 | 51.50 | 49.91 | - |
| Jun 18, 2024 | 51.50 | 51.50 | 50.50 | 51.50 | 49.91 | - |
| Jun 17, 2024 | 51.00 | 51.50 | 50.50 | 51.50 | 49.91 | - |
| Jun 14, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.94 | - |
| Jun 13, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 48.94 | - |
| Jun 12, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 48.94 | - |
| Jun 11, 2024 | 50.00 | 50.50 | 49.80 | 50.00 | 48.46 | - |
| Jun 10, 2024 | 51.00 | 51.00 | 49.20 | 50.00 | 48.46 | - |
| Jun 7, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.42 | - |
| Jun 6, 2024 | 50.50 | 51.50 | 50.50 | 51.00 | 49.42 | - |
| Jun 5, 2024 | 51.00 | 51.50 | 50.00 | 51.50 | 49.91 | - |
| Jun 4, 2024 | 51.50 | 51.50 | 50.50 | 51.00 | 49.42 | - |
| Jun 3, 2024 | 50.50 | 51.50 | 49.40 | 51.50 | 49.91 | - |
| May 31, 2024 | 50.00 | 50.50 | 49.80 | 50.50 | 48.94 | - |
| May 30, 2024 | 49.00 | 50.50 | 49.00 | 50.00 | 48.46 | - |
| May 29, 2024 | 49.60 | 49.60 | 49.40 | 49.40 | 47.87 | - |
| May 28, 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 48.26 | - |
| May 27, 2024 | 48.20 | 49.60 | 48.20 | 49.60 | 48.07 | - |
| May 24, 2024 | 48.00 | 48.20 | 47.40 | 48.20 | 46.71 | - |
| May 23, 2024 | 1.6 Dividend | |||||
| May 23, 2024 | 47.80 | 48.80 | 47.60 | 48.00 | 46.52 | - |
| May 22, 2024 | 49.60 | 49.80 | 49.40 | 49.40 | 46.32 | - |
| May 21, 2024 | 50.00 | 50.00 | 49.20 | 49.20 | 46.14 | - |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 46.89 | - |
| May 17, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 46.89 | - |
| May 16, 2024 | 50.50 | 51.00 | 50.00 | 51.00 | 47.82 | - |
| May 15, 2024 | 50.50 | 50.50 | 50.00 | 50.50 | 47.35 | - |
| May 14, 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 47.35 | - |
Related Tickers
300395.SZ Hubei Feilihua Quartz Glass Co., Ltd.
46.18
+1.07%
300398.SZ PhiChem Corporation
19.92
-1.29%
603360.SS Dalian BIO-CHEM Company Limited
27.40
-2.39%
ECJ.SG Ecolab Inc
222.70
-0.62%
4088.T Air Water Inc.
2,042.00
+1.06%
300346.SZ Jiangsu Nata Opto-electronic Material Co., Ltd.
32.02
+1.14%
600610.SS Guizhou Zhongyida Co., Ltd
14.37
+10.03%
HHBHF
2.5500
0.00%
DLY.BE LyondellBasell Industries NV
53.80
-1.61%
4203.T Sumitomo Bakelite Company Limited
3,573.00
-2.32%