LSE - Delayed Quote GBp
Wizz Air Holdings Plc (WIZZ.L)
1,617.00
+45.00
+(2.86%)
At close: April 25 at 4:39:52 PM GMT+1
Currency in GBp 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 25, 2025 | 1,613.00 | 1,635.00 | 1,596.00 | 1,617.00 | 1,617.00 | 231,015 |
| Apr 24, 2025 | 1,608.00 | 1,625.00 | 1,560.00 | 1,572.00 | 1,572.00 | 253,432 |
| Apr 23, 2025 | 1,584.00 | 1,688.62 | 1,574.00 | 1,620.00 | 1,620.00 | 664,986 |
| Apr 22, 2025 | 1,452.00 | 1,575.00 | 1,433.05 | 1,555.00 | 1,555.00 | 511,288 |
| Apr 17, 2025 | 1,463.00 | 1,477.00 | 1,418.00 | 1,460.00 | 1,460.00 | 236,449 |
| Apr 16, 2025 | 1,464.00 | 1,477.00 | 1,444.54 | 1,473.00 | 1,473.00 | 160,240 |
| Apr 15, 2025 | 1,479.00 | 1,499.00 | 1,459.00 | 1,474.00 | 1,474.00 | 221,533 |
| Apr 14, 2025 | 1,426.00 | 1,487.68 | 1,411.00 | 1,475.00 | 1,475.00 | 416,303 |
| Apr 11, 2025 | 1,424.00 | 1,444.00 | 1,380.00 | 1,380.00 | 1,380.00 | 447,228 |
| Apr 10, 2025 | 1,580.00 | 1,624.57 | 1,400.00 | 1,400.00 | 1,400.00 | 842,917 |
| Apr 9, 2025 | 1,389.00 | 1,438.84 | 1,371.00 | 1,435.00 | 1,435.00 | 683,538 |
| Apr 8, 2025 | 1,430.00 | 1,468.00 | 1,394.00 | 1,443.00 | 1,443.00 | 450,321 |
| Apr 7, 2025 | 1,309.00 | 1,470.00 | 1,259.00 | 1,381.00 | 1,381.00 | 797,628 |
| Apr 4, 2025 | 1,411.00 | 1,450.00 | 1,332.00 | 1,367.00 | 1,367.00 | 1,012,709 |
| Apr 3, 2025 | 1,422.00 | 1,483.00 | 1,394.00 | 1,420.00 | 1,420.00 | 647,491 |
| Apr 2, 2025 | 1,425.00 | 1,460.32 | 1,413.00 | 1,460.00 | 1,460.00 | 483,907 |
| Apr 1, 2025 | 1,532.00 | 1,541.00 | 1,437.00 | 1,437.00 | 1,437.00 | 590,662 |
| Mar 31, 2025 | 1,545.00 | 1,570.00 | 1,482.00 | 1,482.00 | 1,482.00 | 493,759 |
| Mar 28, 2025 | 1,651.00 | 1,672.00 | 1,561.00 | 1,575.00 | 1,575.00 | 484,958 |
| Mar 27, 2025 | 1,635.00 | 1,700.00 | 1,616.90 | 1,665.00 | 1,665.00 | 326,397 |
| Mar 26, 2025 | 1,715.00 | 1,717.11 | 1,658.00 | 1,662.00 | 1,662.00 | 345,356 |
| Mar 25, 2025 | 1,672.00 | 1,720.00 | 1,672.00 | 1,690.00 | 1,690.00 | 483,695 |
| Mar 24, 2025 | 1,684.00 | 1,709.00 | 1,655.00 | 1,705.00 | 1,705.00 | 293,313 |
| Mar 21, 2025 | 1,669.00 | 1,698.00 | 1,633.00 | 1,650.00 | 1,650.00 | 547,785 |
| Mar 20, 2025 | 1,706.00 | 1,726.00 | 1,680.00 | 1,698.00 | 1,698.00 | 349,038 |
| Mar 19, 2025 | 1,748.00 | 1,765.03 | 1,662.00 | 1,688.00 | 1,688.00 | 592,738 |
| Mar 18, 2025 | 1,728.00 | 1,818.00 | 1,717.00 | 1,776.00 | 1,776.00 | 776,735 |
| Mar 17, 2025 | 1,698.00 | 1,738.00 | 1,693.00 | 1,717.00 | 1,717.00 | 278,119 |
| Mar 14, 2025 | 1,636.00 | 1,720.21 | 1,636.00 | 1,710.00 | 1,710.00 | 384,094 |
| Mar 13, 2025 | 1,595.00 | 1,699.00 | 1,585.00 | 1,653.00 | 1,653.00 | 512,436 |
| Mar 12, 2025 | 1,653.00 | 1,663.00 | 1,591.00 | 1,610.00 | 1,610.00 | 453,899 |
| Mar 11, 2025 | 1,619.00 | 1,655.00 | 1,592.00 | 1,622.00 | 1,622.00 | 349,624 |
| Mar 10, 2025 | 1,698.00 | 1,730.00 | 1,627.00 | 1,627.00 | 1,627.00 | 448,280 |
| Mar 7, 2025 | 1,685.00 | 1,746.00 | 1,661.00 | 1,706.00 | 1,706.00 | 490,976 |
| Mar 6, 2025 | 1,700.00 | 1,746.00 | 1,677.00 | 1,723.00 | 1,723.00 | 990,143 |
| Mar 5, 2025 | 1,518.00 | 1,675.00 | 1,513.00 | 1,675.00 | 1,675.00 | 956,525 |
| Mar 4, 2025 | 1,545.00 | 1,550.00 | 1,454.00 | 1,454.00 | 1,454.00 | 880,627 |
| Mar 3, 2025 | 1,634.00 | 1,648.76 | 1,561.00 | 1,573.00 | 1,573.00 | 933,134 |
| Feb 28, 2025 | 1,648.00 | 1,703.64 | 1,630.00 | 1,670.00 | 1,670.00 | 662,510 |
| Feb 27, 2025 | 1,643.00 | 1,691.89 | 1,616.00 | 1,671.00 | 1,671.00 | 394,248 |
| Feb 26, 2025 | 1,583.00 | 1,670.20 | 1,568.64 | 1,657.00 | 1,657.00 | 580,914 |
| Feb 25, 2025 | 1,547.00 | 1,598.00 | 1,542.00 | 1,564.00 | 1,564.00 | 421,017 |
| Feb 24, 2025 | 1,508.00 | 1,598.00 | 1,498.00 | 1,561.00 | 1,561.00 | 383,744 |
| Feb 21, 2025 | 1,510.00 | 1,538.00 | 1,498.00 | 1,516.00 | 1,516.00 | 279,247 |
| Feb 20, 2025 | 1,555.00 | 1,574.00 | 1,481.00 | 1,494.00 | 1,494.00 | 353,343 |
| Feb 19, 2025 | 1,603.00 | 1,618.00 | 1,547.00 | 1,550.00 | 1,550.00 | 523,869 |
| Feb 18, 2025 | 1,678.00 | 1,696.92 | 1,625.00 | 1,625.00 | 1,625.00 | 513,240 |
| Feb 17, 2025 | 1,652.00 | 1,692.00 | 1,607.91 | 1,674.00 | 1,674.00 | 484,040 |
| Feb 14, 2025 | 1,674.00 | 1,694.81 | 1,636.00 | 1,656.00 | 1,656.00 | 477,355 |
| Feb 13, 2025 | 1,662.00 | 1,745.74 | 1,646.00 | 1,687.00 | 1,687.00 | 1,158,555 |
| Feb 12, 2025 | 1,572.00 | 1,612.00 | 1,526.00 | 1,592.00 | 1,592.00 | 1,087,079 |
| Feb 11, 2025 | 1,552.00 | 1,560.00 | 1,437.00 | 1,535.00 | 1,535.00 | 938,366 |
| Feb 10, 2025 | 1,528.92 | 1,578.00 | 1,526.00 | 1,554.00 | 1,554.00 | 573,059 |
| Feb 7, 2025 | 1,505.00 | 1,580.00 | 1,465.00 | 1,545.00 | 1,545.00 | 1,709,988 |
| Feb 6, 2025 | 1,301.00 | 1,500.00 | 1,289.00 | 1,497.00 | 1,497.00 | 1,824,722 |
| Feb 5, 2025 | 1,249.00 | 1,281.00 | 1,220.00 | 1,271.00 | 1,271.00 | 486,294 |
| Feb 4, 2025 | 1,236.00 | 1,310.71 | 1,221.00 | 1,233.00 | 1,233.00 | 663,932 |
| Feb 3, 2025 | 1,255.00 | 1,267.00 | 1,235.00 | 1,238.00 | 1,238.00 | 490,446 |
| Jan 31, 2025 | 1,289.00 | 1,335.00 | 1,276.00 | 1,286.00 | 1,286.00 | 591,300 |
| Jan 30, 2025 | 1,200.00 | 1,329.92 | 1,152.00 | 1,296.00 | 1,296.00 | 1,962,137 |
| Jan 29, 2025 | 1,434.00 | 1,463.23 | 1,355.00 | 1,372.00 | 1,372.00 | 593,836 |
| Jan 28, 2025 | 1,420.00 | 1,462.00 | 1,406.00 | 1,448.00 | 1,448.00 | 333,436 |
| Jan 27, 2025 | 1,422.00 | 1,452.00 | 1,403.00 | 1,441.00 | 1,441.00 | 299,880 |
| Jan 24, 2025 | 1,456.00 | 1,479.00 | 1,430.00 | 1,443.00 | 1,443.00 | 501,418 |
| Jan 23, 2025 | 1,459.00 | 1,495.00 | 1,403.00 | 1,445.00 | 1,445.00 | 660,934 |
| Jan 22, 2025 | 1,438.00 | 1,462.00 | 1,393.00 | 1,462.00 | 1,462.00 | 813,507 |
| Jan 21, 2025 | 1,340.00 | 1,435.60 | 1,340.00 | 1,433.00 | 1,433.00 | 1,055,954 |
| Jan 20, 2025 | 1,333.00 | 1,350.00 | 1,299.00 | 1,338.00 | 1,338.00 | 459,052 |
| Jan 17, 2025 | 1,288.00 | 1,339.60 | 1,286.00 | 1,315.00 | 1,315.00 | 452,042 |
| Jan 16, 2025 | 1,308.00 | 1,335.00 | 1,242.00 | 1,283.00 | 1,283.00 | 534,861 |
| Jan 15, 2025 | 1,242.00 | 1,285.00 | 1,242.00 | 1,284.00 | 1,284.00 | 323,415 |
| Jan 14, 2025 | 1,222.00 | 1,282.00 | 1,210.00 | 1,245.00 | 1,245.00 | 507,229 |
| Jan 13, 2025 | 1,221.00 | 1,233.00 | 1,173.33 | 1,202.00 | 1,202.00 | 670,872 |
| Jan 10, 2025 | 1,334.00 | 1,334.00 | 1,228.00 | 1,229.00 | 1,229.00 | 833,021 |
| Jan 9, 2025 | 1,331.00 | 1,361.98 | 1,303.00 | 1,330.00 | 1,330.00 | 319,003 |
| Jan 8, 2025 | 1,390.00 | 1,414.00 | 1,313.00 | 1,330.00 | 1,330.00 | 469,043 |
| Jan 7, 2025 | 1,377.00 | 1,384.00 | 1,347.00 | 1,380.00 | 1,380.00 | 238,715 |
| Jan 6, 2025 | 1,395.00 | 1,407.00 | 1,339.00 | 1,378.00 | 1,378.00 | 528,292 |
| Jan 3, 2025 | 1,412.00 | 1,434.00 | 1,360.00 | 1,390.00 | 1,390.00 | 353,860 |
| Jan 2, 2025 | 1,445.00 | 1,467.39 | 1,390.01 | 1,416.00 | 1,416.00 | 288,559 |
| Dec 31, 2024 | 1,440.00 | 1,454.52 | 1,405.00 | 1,439.00 | 1,439.00 | 137,946 |
| Dec 30, 2024 | 1,404.00 | 1,438.00 | 1,395.00 | 1,422.00 | 1,422.00 | 185,669 |
| Dec 27, 2024 | 1,452.00 | 1,474.00 | 1,401.00 | 1,411.00 | 1,411.00 | 308,825 |
| Dec 24, 2024 | 1,430.00 | 1,465.00 | 1,429.00 | 1,465.00 | 1,465.00 | 90,045 |
| Dec 23, 2024 | 1,454.00 | 1,463.94 | 1,428.75 | 1,434.00 | 1,434.00 | 226,944 |
| Dec 20, 2024 | 1,394.00 | 1,446.60 | 1,391.77 | 1,443.00 | 1,443.00 | 622,248 |
| Dec 19, 2024 | 1,453.00 | 1,453.00 | 1,399.00 | 1,407.00 | 1,407.00 | 625,666 |
| Dec 18, 2024 | 1,513.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,502.00 | 351,134 |
| Dec 17, 2024 | 1,460.00 | 1,520.00 | 1,460.00 | 1,513.00 | 1,513.00 | 429,601 |
| Dec 16, 2024 | 1,450.00 | 1,502.31 | 1,450.00 | 1,474.00 | 1,474.00 | 282,271 |
| Dec 13, 2024 | 1,547.00 | 1,549.00 | 1,463.00 | 1,463.00 | 1,463.00 | 818,324 |
| Dec 12, 2024 | 1,415.00 | 1,568.00 | 1,411.00 | 1,552.00 | 1,552.00 | 937,201 |
| Dec 11, 2024 | 1,403.00 | 1,425.00 | 1,386.00 | 1,422.00 | 1,422.00 | 1,883,750 |
| Dec 10, 2024 | 1,396.00 | 1,430.00 | 1,393.00 | 1,413.00 | 1,413.00 | 468,775 |
| Dec 9, 2024 | 1,386.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,410.00 | 581,242 |
| Dec 6, 2024 | 1,338.00 | 1,396.00 | 1,332.00 | 1,381.00 | 1,381.00 | 820,094 |
| Dec 5, 2024 | 1,310.00 | 1,343.00 | 1,297.00 | 1,335.00 | 1,335.00 | 704,374 |
| Dec 4, 2024 | 1,272.00 | 1,305.00 | 1,257.00 | 1,295.00 | 1,295.00 | 847,990 |
| Dec 3, 2024 | 1,270.00 | 1,315.48 | 1,252.00 | 1,257.00 | 1,257.00 | 488,588 |
| Dec 2, 2024 | 1,283.00 | 1,296.00 | 1,257.00 | 1,265.00 | 1,265.00 | 295,045 |
| Nov 29, 2024 | 1,292.00 | 1,307.00 | 1,270.00 | 1,287.00 | 1,287.00 | 345,120 |
| Nov 28, 2024 | 1,300.00 | 1,320.00 | 1,281.00 | 1,294.00 | 1,294.00 | 602,673 |
| Nov 27, 2024 | 1,313.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,280.00 | 415,242 |
| Nov 26, 2024 | 1,355.00 | 1,378.00 | 1,296.00 | 1,313.00 | 1,313.00 | 491,014 |
| Nov 25, 2024 | 1,320.00 | 1,385.00 | 1,306.00 | 1,362.00 | 1,362.00 | 1,022,851 |
| Nov 22, 2024 | 1,270.00 | 1,331.47 | 1,258.82 | 1,297.00 | 1,297.00 | 393,790 |
| Nov 21, 2024 | 1,320.00 | 1,335.00 | 1,273.00 | 1,275.00 | 1,275.00 | 300,049 |
| Nov 20, 2024 | 1,345.00 | 1,354.00 | 1,307.00 | 1,316.00 | 1,316.00 | 374,607 |
| Nov 19, 2024 | 1,350.00 | 1,370.00 | 1,287.00 | 1,329.00 | 1,329.00 | 516,807 |
| Nov 18, 2024 | 1,445.00 | 1,456.00 | 1,353.00 | 1,359.00 | 1,359.00 | 372,742 |
| Nov 15, 2024 | 1,433.00 | 1,475.00 | 1,423.00 | 1,440.00 | 1,440.00 | 697,877 |
| Nov 14, 2024 | 1,446.00 | 1,493.00 | 1,429.00 | 1,458.00 | 1,458.00 | 418,470 |
| Nov 13, 2024 | 1,418.00 | 1,447.46 | 1,410.11 | 1,419.00 | 1,419.00 | 317,552 |
| Nov 12, 2024 | 1,495.00 | 1,507.00 | 1,412.00 | 1,433.00 | 1,433.00 | 394,350 |
| Nov 11, 2024 | 1,534.00 | 1,566.25 | 1,501.99 | 1,511.00 | 1,511.00 | 472,429 |
| Nov 8, 2024 | 1,403.00 | 1,537.99 | 1,374.00 | 1,517.00 | 1,517.00 | 1,257,192 |
| Nov 7, 2024 | 1,394.00 | 1,437.20 | 1,290.00 | 1,376.00 | 1,376.00 | 1,233,325 |
| Nov 6, 2024 | 1,376.00 | 1,464.00 | 1,376.00 | 1,383.00 | 1,383.00 | 833,245 |
| Nov 5, 2024 | 1,351.00 | 1,386.00 | 1,350.00 | 1,350.00 | 1,350.00 | 442,117 |
| Nov 4, 2024 | 1,384.00 | 1,412.00 | 1,343.00 | 1,368.00 | 1,368.00 | 339,420 |
| Nov 1, 2024 | 1,376.00 | 1,393.10 | 1,337.57 | 1,378.00 | 1,378.00 | 392,479 |
| Oct 31, 2024 | 1,352.00 | 1,395.72 | 1,352.00 | 1,378.00 | 1,378.00 | 385,514 |
| Oct 30, 2024 | 1,355.00 | 1,410.00 | 1,344.00 | 1,366.00 | 1,366.00 | 421,665 |
| Oct 29, 2024 | 1,385.00 | 1,403.00 | 1,337.00 | 1,391.00 | 1,391.00 | 393,018 |
| Oct 28, 2024 | 1,345.00 | 1,397.00 | 1,333.00 | 1,387.00 | 1,387.00 | 476,604 |
| Oct 25, 2024 | 1,325.00 | 1,337.00 | 1,298.00 | 1,326.00 | 1,326.00 | 248,028 |
| Oct 24, 2024 | 1,299.00 | 1,368.00 | 1,299.00 | 1,334.00 | 1,334.00 | 426,668 |
| Oct 23, 2024 | 1,242.00 | 1,300.00 | 1,242.00 | 1,300.00 | 1,300.00 | 493,595 |
| Oct 22, 2024 | 1,184.00 | 1,258.36 | 1,183.41 | 1,255.00 | 1,255.00 | 576,809 |
| Oct 21, 2024 | 1,182.00 | 1,210.50 | 1,162.00 | 1,174.00 | 1,174.00 | 463,737 |
| Oct 18, 2024 | 1,201.00 | 1,217.00 | 1,177.00 | 1,204.00 | 1,204.00 | 323,882 |
| Oct 17, 2024 | 1,230.00 | 1,252.00 | 1,205.82 | 1,206.00 | 1,206.00 | 491,516 |
| Oct 16, 2024 | 1,244.28 | 1,250.00 | 1,202.00 | 1,226.00 | 1,226.00 | 735,133 |
| Oct 15, 2024 | 1,254.00 | 1,292.00 | 1,243.00 | 1,256.00 | 1,256.00 | 460,772 |
| Oct 14, 2024 | 1,205.00 | 1,263.00 | 1,196.00 | 1,238.00 | 1,238.00 | 314,505 |
| Oct 11, 2024 | 1,274.00 | 1,274.00 | 1,207.00 | 1,217.00 | 1,217.00 | 346,248 |
| Oct 10, 2024 | 1,261.00 | 1,310.00 | 1,239.00 | 1,241.00 | 1,241.00 | 886,989 |
| Oct 9, 2024 | 1,260.00 | 1,287.19 | 1,255.00 | 1,277.00 | 1,277.00 | 351,870 |
| Oct 8, 2024 | 1,269.00 | 1,283.00 | 1,250.00 | 1,272.00 | 1,272.00 | 426,609 |
| Oct 7, 2024 | 1,284.00 | 1,298.00 | 1,264.00 | 1,289.00 | 1,289.00 | 315,785 |
| Oct 4, 2024 | 1,230.00 | 1,284.00 | 1,230.00 | 1,274.00 | 1,274.00 | 570,399 |
| Oct 3, 2024 | 1,278.00 | 1,298.00 | 1,228.00 | 1,229.00 | 1,229.00 | 479,364 |
| Oct 2, 2024 | 1,352.00 | 1,398.00 | 1,236.00 | 1,276.00 | 1,276.00 | 1,033,170 |
| Oct 1, 2024 | 1,470.00 | 1,487.00 | 1,367.00 | 1,367.00 | 1,367.00 | 801,124 |
| Sep 30, 2024 | 1,516.00 | 1,533.00 | 1,444.00 | 1,450.00 | 1,450.00 | 866,879 |
| Sep 27, 2024 | 1,415.00 | 1,531.00 | 1,415.00 | 1,523.00 | 1,523.00 | 1,072,454 |
| Sep 26, 2024 | 1,370.00 | 1,448.00 | 1,370.00 | 1,415.00 | 1,415.00 | 811,223 |
| Sep 25, 2024 | 1,310.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,345.00 | 434,566 |
| Sep 24, 2024 | 1,308.00 | 1,360.00 | 1,306.00 | 1,318.00 | 1,318.00 | 605,178 |
| Sep 23, 2024 | 1,298.00 | 1,320.00 | 1,280.00 | 1,303.00 | 1,303.00 | 325,376 |
| Sep 20, 2024 | 1,347.00 | 1,355.00 | 1,307.00 | 1,311.00 | 1,311.00 | 841,329 |
| Sep 19, 2024 | 1,320.00 | 1,367.00 | 1,318.00 | 1,351.00 | 1,351.00 | 1,165,253 |
| Sep 18, 2024 | 1,274.00 | 1,321.20 | 1,253.00 | 1,309.00 | 1,309.00 | 1,158,374 |
| Sep 17, 2024 | 1,167.00 | 1,291.20 | 1,167.00 | 1,278.00 | 1,278.00 | 855,429 |
| Sep 16, 2024 | 1,200.00 | 1,202.00 | 1,167.00 | 1,170.00 | 1,170.00 | 324,268 |
| Sep 13, 2024 | 1,166.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 675,627 |
| Sep 12, 2024 | 1,177.00 | 1,209.47 | 1,135.00 | 1,161.00 | 1,161.00 | 450,433 |
| Sep 11, 2024 | 1,176.00 | 1,210.00 | 1,145.00 | 1,172.00 | 1,172.00 | 408,586 |
| Sep 10, 2024 | 1,194.00 | 1,223.84 | 1,180.00 | 1,190.00 | 1,190.00 | 355,745 |
| Sep 9, 2024 | 1,180.00 | 1,210.00 | 1,179.00 | 1,195.00 | 1,195.00 | 265,852 |
| Sep 6, 2024 | 1,200.00 | 1,204.00 | 1,148.00 | 1,171.00 | 1,171.00 | 550,570 |
| Sep 5, 2024 | 1,192.00 | 1,247.00 | 1,170.00 | 1,193.00 | 1,193.00 | 300,733 |
| Sep 4, 2024 | 1,240.00 | 1,268.00 | 1,178.00 | 1,209.00 | 1,209.00 | 560,993 |
| Sep 3, 2024 | 1,289.00 | 1,307.00 | 1,233.00 | 1,251.00 | 1,251.00 | 436,995 |
| Sep 2, 2024 | 1,339.00 | 1,368.00 | 1,280.00 | 1,288.00 | 1,288.00 | 365,443 |
| Aug 30, 2024 | 1,350.00 | 1,368.00 | 1,321.00 | 1,334.00 | 1,334.00 | 305,566 |
| Aug 29, 2024 | 1,329.00 | 1,361.00 | 1,316.00 | 1,346.00 | 1,346.00 | 214,696 |
| Aug 28, 2024 | 1,341.00 | 1,370.00 | 1,301.00 | 1,317.00 | 1,317.00 | 359,529 |
| Aug 27, 2024 | 1,265.00 | 1,372.34 | 1,260.00 | 1,337.00 | 1,337.00 | 808,503 |
| Aug 23, 2024 | 1,284.00 | 1,310.00 | 1,257.00 | 1,270.00 | 1,270.00 | 422,326 |
| Aug 22, 2024 | 1,255.00 | 1,295.00 | 1,254.00 | 1,284.00 | 1,284.00 | 284,478 |
| Aug 21, 2024 | 1,256.00 | 1,303.92 | 1,245.00 | 1,263.00 | 1,263.00 | 258,942 |
| Aug 20, 2024 | 1,266.00 | 1,301.00 | 1,244.00 | 1,251.00 | 1,251.00 | 263,843 |
| Aug 19, 2024 | 1,270.00 | 1,305.00 | 1,242.00 | 1,266.00 | 1,266.00 | 342,158 |
| Aug 16, 2024 | 1,245.00 | 1,280.00 | 1,218.64 | 1,261.00 | 1,261.00 | 440,354 |
| Aug 15, 2024 | 1,304.00 | 1,343.00 | 1,222.00 | 1,236.00 | 1,236.00 | 811,500 |
| Aug 14, 2024 | 1,388.00 | 1,390.00 | 1,300.00 | 1,312.00 | 1,312.00 | 513,501 |
| Aug 13, 2024 | 1,361.00 | 1,385.00 | 1,338.00 | 1,363.00 | 1,363.00 | 220,333 |
| Aug 12, 2024 | 1,378.00 | 1,427.00 | 1,348.00 | 1,348.00 | 1,348.00 | 262,811 |
| Aug 9, 2024 | 1,373.00 | 1,434.00 | 1,368.00 | 1,377.00 | 1,377.00 | 375,936 |
| Aug 8, 2024 | 1,393.00 | 1,451.00 | 1,357.00 | 1,371.00 | 1,371.00 | 895,802 |
| Aug 7, 2024 | 1,452.00 | 1,500.00 | 1,411.00 | 1,423.00 | 1,423.00 | 690,618 |
| Aug 6, 2024 | 1,458.00 | 1,506.00 | 1,400.00 | 1,449.00 | 1,449.00 | 638,012 |
| Aug 5, 2024 | 1,407.00 | 1,502.00 | 1,380.00 | 1,449.00 | 1,449.00 | 654,558 |
| Aug 2, 2024 | 1,488.00 | 1,518.83 | 1,382.00 | 1,448.00 | 1,448.00 | 2,372,989 |
| Aug 1, 2024 | 1,660.00 | 1,705.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2,709,646 |
| Jul 31, 2024 | 1,925.00 | 2,030.00 | 1,913.00 | 1,913.00 | 1,913.00 | 374,276 |
| Jul 30, 2024 | 1,920.00 | 1,993.87 | 1,920.00 | 1,944.00 | 1,944.00 | 410,997 |
| Jul 29, 2024 | 1,970.00 | 1,987.00 | 1,915.00 | 1,915.00 | 1,915.00 | 364,331 |
| Jul 26, 2024 | 1,967.00 | 2,038.00 | 1,959.00 | 1,962.00 | 1,962.00 | 482,235 |
| Jul 25, 2024 | 1,967.00 | 2,094.00 | 1,920.00 | 1,967.00 | 1,967.00 | 685,671 |
| Jul 24, 2024 | 2,000.00 | 2,054.00 | 1,977.00 | 1,977.00 | 1,977.00 | 383,988 |
| Jul 23, 2024 | 2,024.00 | 2,066.00 | 1,924.00 | 1,985.00 | 1,985.00 | 910,647 |
| Jul 22, 2024 | 2,152.00 | 2,188.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,066,748 |
| Jul 19, 2024 | 2,200.00 | 2,280.00 | 2,182.00 | 2,256.00 | 2,256.00 | 210,227 |
| Jul 18, 2024 | 2,250.00 | 2,280.00 | 2,180.00 | 2,270.00 | 2,270.00 | 178,404 |
| Jul 17, 2024 | 2,246.00 | 2,286.00 | 2,066.00 | 2,244.00 | 2,244.00 | 233,555 |
| Jul 16, 2024 | 2,180.00 | 2,244.00 | 2,160.00 | 2,244.00 | 2,244.00 | 227,710 |
| Jul 15, 2024 | 2,154.00 | 2,190.00 | 2,138.00 | 2,184.00 | 2,184.00 | 162,785 |
| Jul 12, 2024 | 2,178.00 | 2,208.00 | 2,128.00 | 2,170.00 | 2,170.00 | 168,407 |
| Jul 11, 2024 | 2,144.00 | 2,188.00 | 2,098.00 | 2,188.00 | 2,188.00 | 271,859 |
| Jul 10, 2024 | 2,068.00 | 2,144.00 | 2,030.00 | 2,126.00 | 2,126.00 | 285,662 |
| Jul 9, 2024 | 2,114.00 | 2,132.00 | 2,068.00 | 2,074.00 | 2,074.00 | 466,840 |
| Jul 8, 2024 | 2,034.00 | 2,120.00 | 2,032.00 | 2,116.00 | 2,116.00 | 249,437 |
| Jul 5, 2024 | 2,070.00 | 2,178.00 | 2,016.00 | 2,042.00 | 2,042.00 | 379,831 |
| Jul 4, 2024 | 2,090.00 | 2,284.00 | 2,016.00 | 2,060.00 | 2,060.00 | 239,278 |
| Jul 3, 2024 | 2,082.00 | 2,102.00 | 2,014.00 | 2,072.00 | 2,072.00 | 676,427 |
| Jul 2, 2024 | 2,150.00 | 2,208.00 | 2,034.00 | 2,066.00 | 2,066.00 | 409,964 |
| Jul 1, 2024 | 2,264.00 | 2,286.00 | 2,150.00 | 2,150.00 | 2,150.00 | 183,316 |
| Jun 28, 2024 | 2,180.00 | 2,262.00 | 2,170.00 | 2,236.00 | 2,236.00 | 182,916 |
| Jun 27, 2024 | 2,216.00 | 2,244.00 | 2,184.00 | 2,194.00 | 2,194.00 | 148,094 |
| Jun 26, 2024 | 2,180.00 | 2,224.00 | 2,180.00 | 2,200.00 | 2,200.00 | 232,272 |
| Jun 25, 2024 | 2,200.00 | 2,244.00 | 2,183.62 | 2,210.00 | 2,210.00 | 218,886 |
| Jun 24, 2024 | 2,226.00 | 2,256.00 | 2,201.50 | 2,228.00 | 2,228.00 | 176,578 |
| Jun 21, 2024 | 2,270.00 | 2,292.00 | 2,206.00 | 2,216.00 | 2,216.00 | 738,884 |
| Jun 20, 2024 | 2,340.00 | 2,372.00 | 2,306.00 | 2,332.00 | 2,332.00 | 136,450 |
| Jun 19, 2024 | 2,294.00 | 2,402.00 | 2,286.00 | 2,348.00 | 2,348.00 | 229,987 |
| Jun 18, 2024 | 2,412.00 | 2,412.00 | 2,286.00 | 2,302.00 | 2,302.00 | 314,326 |
| Jun 17, 2024 | 2,450.00 | 2,476.00 | 2,294.00 | 2,344.00 | 2,344.00 | 228,448 |
| Jun 14, 2024 | 2,484.00 | 2,512.00 | 2,392.00 | 2,410.00 | 2,410.00 | 1,024,978 |
| Jun 13, 2024 | 2,498.00 | 2,536.00 | 2,482.43 | 2,492.00 | 2,492.00 | 667,197 |
| Jun 12, 2024 | 2,498.00 | 2,548.00 | 2,482.00 | 2,536.00 | 2,536.00 | 176,871 |
| Jun 11, 2024 | 2,486.00 | 2,512.00 | 2,470.00 | 2,504.00 | 2,504.00 | 256,060 |
| Jun 10, 2024 | 2,420.00 | 2,480.00 | 2,400.00 | 2,480.00 | 2,480.00 | 189,701 |
| Jun 7, 2024 | 2,454.00 | 2,482.00 | 2,418.00 | 2,456.00 | 2,456.00 | 454,367 |
| Jun 6, 2024 | 2,462.00 | 2,468.00 | 2,418.84 | 2,452.00 | 2,452.00 | 139,705 |
| Jun 5, 2024 | 2,442.00 | 2,462.00 | 2,342.00 | 2,430.00 | 2,430.00 | 211,338 |
| Jun 4, 2024 | 2,352.00 | 2,498.00 | 2,348.00 | 2,420.00 | 2,420.00 | 1,086,134 |
| Jun 3, 2024 | 2,306.00 | 2,414.00 | 2,292.00 | 2,414.00 | 2,414.00 | 439,660 |
| May 31, 2024 | 2,208.00 | 2,304.00 | 2,182.00 | 2,292.00 | 2,292.00 | 657,094 |
| May 30, 2024 | 2,138.00 | 2,208.00 | 2,124.00 | 2,196.00 | 2,196.00 | 301,941 |
| May 29, 2024 | 2,198.00 | 2,228.00 | 2,112.00 | 2,138.00 | 2,138.00 | 495,084 |
| May 28, 2024 | 2,162.00 | 2,209.18 | 2,142.00 | 2,200.00 | 2,200.00 | 503,531 |
| May 24, 2024 | 2,136.00 | 2,206.04 | 2,128.00 | 2,166.00 | 2,166.00 | 379,015 |
| May 23, 2024 | 2,000.00 | 2,182.00 | 1,992.00 | 2,168.00 | 2,168.00 | 796,698 |
| May 22, 2024 | 1,948.00 | 1,978.00 | 1,871.00 | 1,962.00 | 1,962.00 | 553,500 |
| May 21, 2024 | 1,994.00 | 2,012.00 | 1,927.00 | 1,950.00 | 1,950.00 | 388,204 |
| May 20, 2024 | 2,026.00 | 2,060.00 | 1,976.00 | 2,000.00 | 2,000.00 | 486,895 |
| May 17, 2024 | 2,112.00 | 2,116.00 | 2,020.00 | 2,020.00 | 2,020.00 | 480,067 |
| May 16, 2024 | 2,238.00 | 2,238.00 | 2,106.00 | 2,116.00 | 2,116.00 | 567,086 |
| May 15, 2024 | 2,210.00 | 2,260.00 | 2,188.00 | 2,218.00 | 2,218.00 | 186,200 |
| May 14, 2024 | 2,220.00 | 2,220.00 | 2,132.00 | 2,210.00 | 2,210.00 | 305,548 |
| May 13, 2024 | 2,198.00 | 2,248.00 | 2,082.00 | 2,202.00 | 2,202.00 | 189,929 |
| May 10, 2024 | 2,136.00 | 2,248.00 | 2,136.00 | 2,216.00 | 2,216.00 | 422,344 |
| May 9, 2024 | 2,180.00 | 2,240.00 | 2,106.00 | 2,140.00 | 2,140.00 | 336,562 |
| May 8, 2024 | 2,080.00 | 2,194.00 | 2,070.00 | 2,192.00 | 2,192.00 | 357,117 |
| May 7, 2024 | 2,260.00 | 2,338.00 | 2,082.00 | 2,082.00 | 2,082.00 | 852,976 |
| May 3, 2024 | 2,246.00 | 2,292.00 | 2,216.00 | 2,240.00 | 2,240.00 | 159,292 |
| May 2, 2024 | 2,204.00 | 2,258.00 | 2,142.00 | 2,250.00 | 2,250.00 | 338,719 |
| May 1, 2024 | 2,220.00 | 2,236.02 | 2,134.00 | 2,200.00 | 2,200.00 | 251,836 |
| Apr 30, 2024 | 2,182.00 | 2,234.00 | 2,180.00 | 2,226.00 | 2,226.00 | 302,209 |
| Apr 29, 2024 | 2,200.00 | 2,232.00 | 2,150.00 | 2,232.00 | 2,232.00 | 218,209 |
| Apr 26, 2024 | 2,158.00 | 2,216.00 | 2,133.76 | 2,198.00 | 2,198.00 | 437,216 |
| Apr 25, 2024 | 2,178.00 | 2,238.00 | 2,102.00 | 2,116.00 | 2,116.00 | 485,657 |
Related Tickers
EZJ.L easyJet plc
489.00
-0.77%
IAG.L International Consolidated Airlines Group S.A.
265.60
+1.57%
RYA.IR Ryanair Holdings plc
20.02
-0.45%
RYAAY Ryanair Holdings plc
46.28
-0.24%
RY4C.DE Ryanair Holdings plc
19.54
-2.50%
ELAL.TA El Al Israel Airlines Ltd.
1,068.00
+1.42%
LHA.DE Deutsche Lufthansa AG
6.48
+2.01%
5238.KL AirAsia X Berhad
1.6200
+3.18%
AFLYY Air France-KLM SA
0.8400
+0.51%
LHA.F Deutsche Lufthansa AG
6.47
+1.19%