Stuttgart - Delayed Quote EUR
Woodward Inc (WW1.SG)
173.00
-3.00
(-1.70%)
As of 8:02:50 AM GMT+2. Market Open.
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 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| May 8, 2025 | 171.00 | 176.00 | 169.00 | 176.00 | 176.00 | 20 |
| May 7, 2025 | 172.00 | 172.00 | 171.00 | 171.00 | 171.00 | - |
| May 6, 2025 | 171.00 | 175.00 | 171.00 | 172.00 | 172.00 | 60 |
| May 5, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| May 2, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | - |
| Apr 30, 2025 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | - |
| Apr 29, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Apr 28, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Apr 25, 2025 | 158.00 | 159.00 | 157.00 | 159.00 | 159.00 | - |
| Apr 24, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| Apr 23, 2025 | 148.00 | 154.00 | 148.00 | 152.00 | 152.00 | - |
| Apr 22, 2025 | 143.00 | 147.00 | 143.00 | 147.00 | 147.00 | - |
| Apr 17, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 16, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - |
| Apr 15, 2025 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | - |
| Apr 14, 2025 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | - |
| Apr 11, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| Apr 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| Apr 9, 2025 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | 20 |
| Apr 8, 2025 | 146.00 | 153.00 | 146.00 | 153.00 | 153.00 | 20 |
| Apr 7, 2025 | 134.00 | 141.00 | 134.00 | 141.00 | 141.00 | 3 |
| Apr 4, 2025 | 156.00 | 162.00 | 156.00 | 162.00 | 162.00 | 2 |
| Apr 3, 2025 | 165.00 | 165.00 | 158.00 | 158.00 | 158.00 | 6 |
| Apr 2, 2025 | 171.00 | 175.00 | 171.00 | 174.00 | 174.00 | - |
| Apr 1, 2025 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 5 |
| Mar 31, 2025 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | - |
| Mar 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Mar 27, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Mar 26, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 177.00 | - |
| Mar 25, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | - |
| Mar 24, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Mar 21, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Mar 20, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Mar 19, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | 300 |
| Mar 18, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| Mar 17, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Mar 14, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - |
| Mar 13, 2025 | 162.00 | 163.00 | 162.00 | 162.00 | 162.00 | - |
| Mar 12, 2025 | 158.00 | 164.00 | 158.00 | 164.00 | 164.00 | - |
| Mar 11, 2025 | 158.00 | 164.00 | 158.00 | 163.00 | 163.00 | - |
| Mar 10, 2025 | 160.00 | 160.00 | 158.00 | 159.00 | 159.00 | - |
| Mar 7, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Mar 6, 2025 | 168.00 | 168.00 | 163.00 | 164.00 | 164.00 | - |
| Mar 5, 2025 | 167.00 | 168.00 | 167.00 | 168.00 | 168.00 | - |
| Mar 4, 2025 | 174.00 | 174.00 | 168.00 | 168.00 | 168.00 | - |
| Mar 3, 2025 | 181.00 | 181.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 28, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Feb 27, 2025 | 175.00 | 177.00 | 175.00 | 177.00 | 177.00 | - |
| Feb 26, 2025 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | - |
| Feb 25, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - |
| Feb 24, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| Feb 21, 2025 | 179.00 | 179.00 | 176.00 | 176.00 | 176.00 | - |
| Feb 20, 2025 | 0.24900399 Dividend | |||||
| Feb 20, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | - |
| Feb 19, 2025 | 180.00 | 183.00 | 180.00 | 183.00 | 182.72 | - |
| Feb 18, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 179.72 | - |
| Feb 17, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 176.73 | - |
| Feb 14, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.72 | - |
| Feb 13, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 181.72 | - |
| Feb 12, 2025 | 185.00 | 185.00 | 182.00 | 182.00 | 181.72 | - |
| Feb 11, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.72 | - |
| Feb 10, 2025 | 188.00 | 188.00 | 186.00 | 186.00 | 185.72 | - |
| Feb 7, 2025 | 185.00 | 190.00 | 185.00 | 189.00 | 188.71 | - |
| Feb 6, 2025 | 181.00 | 185.00 | 181.00 | 185.00 | 184.72 | - |
| Feb 5, 2025 | 176.00 | 181.00 | 176.00 | 181.00 | 180.72 | - |
| Feb 4, 2025 | 176.00 | 177.00 | 176.00 | 177.00 | 176.73 | - |
| Feb 3, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 180.72 | - |
| Jan 31, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 177.73 | - |
| Jan 30, 2025 | 176.00 | 178.00 | 176.00 | 178.00 | 177.73 | - |
| Jan 29, 2025 | 176.00 | 176.00 | 175.00 | 175.00 | 174.73 | - |
| Jan 28, 2025 | 177.00 | 177.00 | 174.00 | 177.00 | 176.73 | - |
| Jan 27, 2025 | 177.00 | 177.00 | 174.00 | 174.00 | 173.73 | - |
| Jan 24, 2025 | 179.00 | 179.00 | 177.00 | 177.00 | 176.73 | - |
| Jan 23, 2025 | 180.00 | 181.00 | 180.00 | 181.00 | 180.72 | - |
| Jan 22, 2025 | 183.00 | 183.00 | 181.00 | 181.00 | 180.72 | - |
| Jan 21, 2025 | 181.00 | 184.00 | 181.00 | 184.00 | 183.72 | - |
| Jan 20, 2025 | 182.00 | 182.00 | 181.00 | 181.00 | 180.72 | - |
| Jan 17, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 180.72 | - |
| Jan 16, 2025 | 177.00 | 181.00 | 177.00 | 181.00 | 180.72 | - |
| Jan 15, 2025 | 177.00 | 178.00 | 177.00 | 178.00 | 177.73 | - |
| Jan 14, 2025 | 174.00 | 178.00 | 174.00 | 178.00 | 177.73 | - |
| Jan 13, 2025 | 172.00 | 175.00 | 172.00 | 175.00 | 174.73 | - |
| Jan 10, 2025 | 175.00 | 180.00 | 174.00 | 174.00 | 173.73 | 21 |
| Jan 9, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.73 | - |
| Jan 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.74 | - |
| Jan 7, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.74 | - |
| Jan 6, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.74 | - |
| Jan 3, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 167.74 | - |
| Jan 2, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.76 | - |
| Dec 30, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.75 | - |
| Dec 27, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.75 | - |
| Dec 23, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.75 | - |
| Dec 20, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.76 | - |
| Dec 19, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.76 | - |
| Dec 18, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.75 | - |
| Dec 17, 2024 | 164.00 | 164.00 | 163.00 | 163.00 | 162.75 | - |
| Dec 16, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.75 | - |
| Dec 13, 2024 | 167.00 | 167.00 | 166.00 | 166.00 | 165.75 | - |
| Dec 12, 2024 | 169.00 | 169.00 | 168.00 | 169.00 | 168.74 | - |
| Dec 11, 2024 | 171.00 | 171.00 | 170.00 | 170.00 | 169.74 | - |
| Dec 10, 2024 | 169.00 | 172.00 | 169.00 | 172.00 | 171.74 | - |
| Dec 9, 2024 | 169.00 | 169.00 | 167.00 | 167.00 | 166.74 | 29 |
| Dec 6, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.74 | - |
| Dec 5, 2024 | 173.00 | 173.00 | 170.00 | 170.00 | 169.74 | - |
| Dec 4, 2024 | 170.00 | 173.00 | 170.00 | 173.00 | 172.74 | - |
| Dec 3, 2024 | 168.00 | 172.00 | 168.00 | 172.00 | 171.74 | 29 |
| Dec 2, 2024 | 170.00 | 171.00 | 169.00 | 170.00 | 169.74 | 16 |
| Nov 29, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.74 | - |
| Nov 28, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 168.74 | - |
| Nov 27, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.73 | - |
| Nov 26, 2024 | 180.00 | 181.00 | 179.00 | 179.00 | 178.73 | - |
| Nov 25, 2024 | 167.00 | 172.00 | 167.00 | 172.00 | 171.74 | 2 |
| Nov 22, 2024 | 163.00 | 167.00 | 163.00 | 167.00 | 166.74 | - |
| Nov 21, 2024 | 0.222325 Dividend | |||||
| Nov 21, 2024 | 162.00 | 165.00 | 162.00 | 164.00 | 163.75 | - |
| Nov 20, 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 160.50 | - |
| Nov 19, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.51 | - |
| Nov 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.51 | 1 |
| Nov 15, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 160.50 | - |
| Nov 14, 2024 | 165.00 | 165.00 | 163.00 | 163.00 | 162.50 | - |
| Nov 13, 2024 | 163.00 | 167.00 | 163.00 | 165.00 | 164.49 | - |
| Nov 12, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.49 | - |
| Nov 11, 2024 | 166.00 | 167.00 | 165.00 | 165.00 | 164.49 | 16 |
| Nov 8, 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 164.49 | - |
| Nov 7, 2024 | 159.00 | 162.00 | 159.00 | 162.00 | 161.50 | - |
| Nov 6, 2024 | 159.00 | 160.00 | 159.00 | 160.00 | 159.51 | - |
| Nov 5, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 150.53 | - |
| Nov 4, 2024 | 146.00 | 149.00 | 146.00 | 149.00 | 148.54 | - |
| Nov 1, 2024 | 149.00 | 150.00 | 149.00 | 149.00 | 148.54 | - |
| Oct 31, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 149.54 | - |
| Oct 30, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.53 | - |
| Oct 29, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.53 | - |
| Oct 28, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 151.53 | - |
| Oct 25, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.54 | - |
| Oct 24, 2024 | 151.00 | 151.00 | 149.00 | 149.00 | 148.54 | - |
| Oct 23, 2024 | 150.00 | 151.00 | 150.00 | 151.00 | 150.53 | - |
| Oct 22, 2024 | 150.00 | 152.00 | 150.00 | 151.00 | 150.53 | - |
| Oct 21, 2024 | 150.00 | 152.00 | 150.00 | 152.00 | 151.53 | - |
| Oct 18, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.53 | - |
| Oct 17, 2024 | 151.00 | 152.00 | 151.00 | 151.00 | 150.53 | - |
| Oct 16, 2024 | 149.00 | 152.00 | 149.00 | 151.00 | 150.53 | - |
| Oct 15, 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 149.54 | - |
| Oct 14, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.54 | - |
| Oct 11, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 143.56 | - |
| Oct 10, 2024 | 146.00 | 146.00 | 145.00 | 145.00 | 144.55 | - |
| Oct 9, 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 146.55 | - |
| Oct 8, 2024 | 149.00 | 149.00 | 147.00 | 147.00 | 146.55 | - |
| Oct 7, 2024 | 151.00 | 152.00 | 150.00 | 150.00 | 149.54 | 150 |
| Oct 4, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.54 | - |
| Oct 3, 2024 | 154.00 | 154.00 | 151.00 | 151.00 | 150.53 | - |
| Oct 2, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.53 | - |
| Oct 1, 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 151.53 | - |
| Sep 30, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 151.53 | - |
| Sep 27, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 150.53 | - |
| Sep 26, 2024 | 151.00 | 152.00 | 151.00 | 152.00 | 151.53 | - |
| Sep 25, 2024 | 149.00 | 151.00 | 149.00 | 151.00 | 150.53 | - |
| Sep 24, 2024 | 151.00 | 151.00 | 150.00 | 150.00 | 149.54 | - |
| Sep 23, 2024 | 149.00 | 152.00 | 149.00 | 152.00 | 151.53 | - |
| Sep 20, 2024 | 149.00 | 150.00 | 149.00 | 150.00 | 149.54 | - |
| Sep 19, 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 149.54 | - |
| Sep 18, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.55 | - |
| Sep 17, 2024 | 145.00 | 147.00 | 145.00 | 147.00 | 146.55 | - |
| Sep 16, 2024 | 148.00 | 148.00 | 145.00 | 146.00 | 145.55 | - |
| Sep 13, 2024 | 150.00 | 151.00 | 149.00 | 149.00 | 148.54 | - |
| Sep 12, 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 149.54 | - |
| Sep 11, 2024 | 146.00 | 148.00 | 146.00 | 148.00 | 147.54 | - |
| Sep 10, 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 146.55 | - |
| Sep 9, 2024 | 143.00 | 147.00 | 143.00 | 147.00 | 146.55 | - |
| Sep 6, 2024 | 144.00 | 144.00 | 142.00 | 142.00 | 141.56 | - |
| Sep 5, 2024 | 145.00 | 145.00 | 144.00 | 145.00 | 144.55 | - |
| Sep 4, 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 144.55 | - |
| Sep 3, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.54 | - |
| Sep 2, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.54 | - |
| Aug 30, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.54 | - |
| Aug 29, 2024 | 147.00 | 152.00 | 147.00 | 149.00 | 148.54 | - |
| Aug 28, 2024 | 148.00 | 148.00 | 146.00 | 147.00 | 146.55 | - |
| Aug 27, 2024 | 144.00 | 148.00 | 144.00 | 147.00 | 146.55 | - |
| Aug 26, 2024 | 144.00 | 145.00 | 144.00 | 145.00 | 144.55 | - |
| Aug 23, 2024 | 142.00 | 144.00 | 142.00 | 144.00 | 143.56 | - |
| Aug 22, 2024 | 0.222325 Dividend | |||||
| Aug 22, 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 141.56 | - |
| Aug 21, 2024 | 137.00 | 141.00 | 137.00 | 140.00 | 139.32 | - |
| Aug 20, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.32 | - |
| Aug 19, 2024 | 139.00 | 140.00 | 139.00 | 140.00 | 139.32 | - |
| Aug 16, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.31 | - |
| Aug 15, 2024 | 139.00 | 142.00 | 139.00 | 142.00 | 141.31 | - |
| Aug 14, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 138.32 | - |
| Aug 13, 2024 | 142.00 | 142.00 | 141.00 | 141.00 | 140.31 | - |
| Aug 12, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.31 | - |
| Aug 9, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.30 | - |
| Aug 8, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 138.32 | - |
| Aug 7, 2024 | 140.00 | 146.00 | 140.00 | 146.00 | 145.29 | 13 |
| Aug 6, 2024 | 140.00 | 141.00 | 140.00 | 141.00 | 140.31 | - |
| Aug 5, 2024 | 137.00 | 141.00 | 137.00 | 141.00 | 140.31 | 3 |
| Aug 2, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.31 | - |
| Aug 1, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.30 | - |
| Jul 31, 2024 | 139.00 | 144.00 | 139.00 | 144.00 | 143.30 | 43 |
| Jul 30, 2024 | 150.00 | 150.00 | 140.00 | 140.00 | 139.32 | 1 |
| Jul 29, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.18 | - |
| Jul 26, 2024 | 165.00 | 169.00 | 165.00 | 169.00 | 168.18 | 15 |
| Jul 25, 2024 | 162.00 | 165.00 | 162.00 | 165.00 | 164.20 | - |
| Jul 24, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | - |
| Jul 23, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.21 | - |
| Jul 22, 2024 | 161.00 | 162.00 | 161.00 | 162.00 | 161.21 | - |
| Jul 19, 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 163.20 | 1 |
| Jul 18, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 162.21 | - |
| Jul 17, 2024 | 170.00 | 170.00 | 163.00 | 163.00 | 162.21 | - |
| Jul 16, 2024 | 163.00 | 171.00 | 163.00 | 170.00 | 169.17 | 1 |
| Jul 15, 2024 | 162.00 | 164.00 | 162.00 | 164.00 | 163.20 | - |
| Jul 12, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 160.22 | - |
| Jul 11, 2024 | 161.00 | 162.00 | 161.00 | 161.00 | 160.22 | - |
| Jul 10, 2024 | 158.00 | 161.00 | 158.00 | 161.00 | 160.22 | - |
| Jul 9, 2024 | 158.00 | 159.00 | 158.00 | 159.00 | 158.23 | - |
| Jul 8, 2024 | 157.00 | 160.00 | 157.00 | 159.00 | 158.23 | 11 |
| Jul 5, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 158.23 | - |
| Jul 4, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | - |
| Jul 3, 2024 | 159.00 | 161.00 | 159.00 | 161.00 | 160.22 | 47 |
| Jul 2, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 157.23 | - |
| Jul 1, 2024 | 161.00 | 161.00 | 158.00 | 159.00 | 158.23 | - |
| Jun 28, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.20 | - |
| Jun 27, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 163.20 | - |
| Jun 26, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.19 | - |
| Jun 25, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | - |
| Jun 24, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.17 | - |
| Jun 21, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.17 | - |
| Jun 20, 2024 | 171.00 | 172.00 | 171.00 | 172.00 | 171.16 | - |
| Jun 19, 2024 | 171.00 | 172.00 | 171.00 | 172.00 | 171.16 | - |
| Jun 18, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.17 | - |
| Jun 17, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | - |
| Jun 14, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.17 | - |
| Jun 13, 2024 | 169.00 | 170.00 | 169.00 | 170.00 | 169.17 | - |
| Jun 12, 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 168.18 | - |
| Jun 11, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 166.19 | - |
| Jun 10, 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 168.18 | - |
| Jun 7, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.19 | - |
| Jun 6, 2024 | 168.00 | 173.00 | 165.00 | 166.00 | 165.19 | 10 |
| Jun 5, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | - |
| Jun 4, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | - |
| Jun 3, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.17 | - |
| May 31, 2024 | 170.00 | 170.00 | 168.00 | 168.00 | 167.18 | - |
| May 30, 2024 | 167.00 | 172.00 | 167.00 | 172.00 | 171.16 | 49 |
| May 29, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 168.18 | - |
| May 28, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 168.18 | - |
| May 27, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.18 | - |
| May 24, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.19 | - |
| May 23, 2024 | 167.00 | 168.00 | 167.00 | 167.00 | 166.19 | - |
| May 22, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.19 | - |
| May 21, 2024 | 0.222325 Dividend | |||||
| May 21, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.20 | - |
| May 20, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.96 | - |
| May 17, 2024 | 163.00 | 164.00 | 163.00 | 164.00 | 162.95 | - |
| May 16, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.96 | - |
| May 15, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 160.97 | - |
| May 14, 2024 | 162.00 | 163.00 | 162.00 | 163.00 | 161.96 | - |
| May 13, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 161.96 | 10 |
| May 10, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 163.95 | - |
| May 9, 2024 | 164.00 | 168.00 | 164.00 | 168.00 | 166.93 | 14 |
Related Tickers
EZ5.MU Cosco Shipping Development Co Ltd
0.1050
0.00%
LI3.SG Lisi SA
28.05
+0.18%
EZ5.DU Cosco Shipping Development Co Ltd
0.0995
-1.49%
SDV0.F Saab AB (publ)
20.60
-7.21%
CITAY COSCO SHIPPING Development Co., Ltd.
5.19
0.00%
LI3.MU Lisi SA
27.65
+1.47%
OREA.MU Orbital Corp Ltd
0.0520
0.00%
EZ5.F COSCO SHIPPING Development Co., Ltd.
0.1000
0.00%
MO7A.DU Moog Inc
159.60
-1.12%
LSIIF Lisi S.A.
29.47
0.00%