LSE - Delayed Quote GBp
Xaar plc (XAR.L)
99.60
-1.40
(-1.39%)
At close: May 2 at 6:22:54 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 100.00 | 104.50 | 99.20 | 99.60 | 99.60 | 756,543 |
| May 1, 2025 | 101.00 | 103.50 | 99.20 | 101.00 | 101.00 | 25,115 |
| Apr 30, 2025 | 104.50 | 104.50 | 100.00 | 104.00 | 104.00 | 126,694 |
| Apr 29, 2025 | 103.50 | 104.50 | 101.22 | 103.50 | 103.50 | 45,363 |
| Apr 28, 2025 | 104.50 | 105.00 | 100.50 | 101.50 | 101.50 | 87,713 |
| Apr 25, 2025 | 100.00 | 105.00 | 98.22 | 105.00 | 105.00 | 133,278 |
| Apr 24, 2025 | 100.00 | 105.00 | 98.00 | 103.50 | 103.50 | 95,404 |
| Apr 23, 2025 | 96.00 | 100.00 | 92.00 | 99.60 | 99.60 | 99,356 |
| Apr 22, 2025 | 96.80 | 98.85 | 96.00 | 96.60 | 96.60 | 43,251 |
| Apr 17, 2025 | 93.80 | 96.80 | 91.20 | 95.20 | 95.20 | 199,884 |
| Apr 16, 2025 | 91.40 | 96.80 | 91.20 | 91.40 | 91.40 | 62,908 |
| Apr 15, 2025 | 92.00 | 96.80 | 90.60 | 92.00 | 92.00 | 24,630 |
| Apr 14, 2025 | 94.40 | 96.60 | 90.20 | 91.00 | 91.00 | 38,608 |
| Apr 11, 2025 | 90.00 | 95.80 | 89.80 | 91.00 | 91.00 | 61,166 |
| Apr 10, 2025 | 86.20 | 96.82 | 86.20 | 89.80 | 89.80 | 168,135 |
| Apr 9, 2025 | 90.00 | 90.00 | 85.20 | 86.00 | 86.00 | 65,017 |
| Apr 8, 2025 | 83.80 | 93.00 | 81.00 | 90.60 | 90.60 | 171,115 |
| Apr 7, 2025 | 77.00 | 84.00 | 70.20 | 80.00 | 80.00 | 302,603 |
| Apr 4, 2025 | 85.00 | 87.80 | 79.20 | 81.00 | 81.00 | 88,939 |
| Apr 3, 2025 | 89.60 | 92.24 | 85.20 | 85.60 | 85.60 | 130,950 |
| Apr 2, 2025 | 94.40 | 96.80 | 91.60 | 95.00 | 95.00 | 143,171 |
| Apr 1, 2025 | 104.50 | 111.00 | 91.40 | 93.30 | 93.30 | 368,389 |
| Mar 31, 2025 | 95.00 | 116.00 | 89.20 | 104.00 | 104.00 | 852,344 |
| Mar 28, 2025 | 73.00 | 97.00 | 72.78 | 94.00 | 94.00 | 1,870,681 |
| Mar 27, 2025 | 69.00 | 73.83 | 67.67 | 73.00 | 73.00 | 225,206 |
| Mar 26, 2025 | 66.40 | 68.00 | 63.20 | 68.00 | 68.00 | 92,863 |
| Mar 25, 2025 | 61.00 | 67.68 | 59.60 | 63.60 | 63.60 | 2,349,025 |
| Mar 24, 2025 | 61.80 | 61.80 | 60.00 | 60.00 | 60.00 | 65,478 |
| Mar 21, 2025 | 58.20 | 61.80 | 58.20 | 59.40 | 59.40 | 44,459 |
| Mar 20, 2025 | 58.60 | 60.00 | 58.60 | 59.00 | 59.00 | 77,834 |
| Mar 19, 2025 | 58.40 | 59.60 | 58.40 | 59.10 | 59.10 | 43,701 |
| Mar 18, 2025 | 58.87 | 59.47 | 58.00 | 59.10 | 59.10 | 101,778 |
| Mar 17, 2025 | 59.00 | 59.00 | 57.60 | 59.00 | 59.00 | 56,939 |
| Mar 14, 2025 | 59.40 | 60.00 | 58.00 | 59.00 | 59.00 | 67,019 |
| Mar 13, 2025 | 62.00 | 62.00 | 59.20 | 62.00 | 62.00 | 45,317 |
| Mar 12, 2025 | 62.00 | 65.40 | 58.00 | 62.00 | 62.00 | 215,990 |
| Mar 11, 2025 | 66.00 | 66.00 | 62.20 | 65.00 | 65.00 | 72,188 |
| Mar 10, 2025 | 62.60 | 66.00 | 62.60 | 66.00 | 66.00 | 41,497 |
| Mar 7, 2025 | 64.20 | 66.72 | 63.80 | 63.80 | 63.80 | 52,245 |
| Mar 6, 2025 | 68.00 | 68.00 | 64.38 | 68.00 | 68.00 | 67,516 |
| Mar 5, 2025 | 68.00 | 68.00 | 67.26 | 68.00 | 68.00 | 4,368 |
| Mar 4, 2025 | 66.80 | 67.80 | 64.98 | 66.00 | 66.00 | 42,834 |
| Mar 3, 2025 | 66.12 | 67.80 | 63.42 | 64.50 | 64.50 | 101,108 |
| Feb 28, 2025 | 68.00 | 71.80 | 63.00 | 64.00 | 64.00 | 223,083 |
| Feb 27, 2025 | 70.00 | 70.30 | 69.00 | 70.00 | 70.00 | 53,328 |
| Feb 26, 2025 | 71.25 | 71.25 | 70.00 | 71.30 | 71.30 | 13,022 |
| Feb 25, 2025 | 71.00 | 72.80 | 70.40 | 72.80 | 72.80 | 80,610 |
| Feb 24, 2025 | 75.00 | 76.80 | 72.00 | 73.00 | 73.00 | 64,982 |
| Feb 21, 2025 | 73.20 | 77.00 | 73.20 | 77.00 | 77.00 | 16,299 |
| Feb 20, 2025 | 72.00 | 73.35 | 72.00 | 72.00 | 72.00 | 20,751 |
| Feb 19, 2025 | 74.80 | 75.00 | 74.00 | 75.00 | 75.00 | 12,011 |
| Feb 18, 2025 | 75.60 | 75.60 | 74.45 | 74.70 | 74.70 | 7,381 |
| Feb 17, 2025 | 76.80 | 76.80 | 74.58 | 75.00 | 75.00 | 123,297 |
| Feb 14, 2025 | 76.80 | 77.00 | 74.00 | 77.00 | 77.00 | 31,490 |
| Feb 13, 2025 | 77.00 | 77.00 | 74.00 | 75.40 | 75.40 | 22,841 |
| Feb 12, 2025 | 77.00 | 77.00 | 73.38 | 77.00 | 77.00 | 35,028 |
| Feb 11, 2025 | 75.00 | 77.80 | 75.00 | 75.00 | 75.00 | 12,027 |
| Feb 10, 2025 | 76.51 | 78.00 | 73.89 | 78.00 | 78.00 | 66,126 |
| Feb 7, 2025 | 77.00 | 78.80 | 75.00 | 76.40 | 76.40 | 76,332 |
| Feb 6, 2025 | 77.00 | 78.80 | 77.00 | 77.50 | 77.50 | 46,803 |
| Feb 5, 2025 | 77.00 | 78.80 | 77.00 | 78.00 | 78.00 | 335,303 |
| Feb 4, 2025 | 78.40 | 78.80 | 77.00 | 78.00 | 78.00 | 148,077 |
| Feb 3, 2025 | 78.80 | 80.00 | 77.00 | 78.80 | 78.80 | 32,894 |
| Jan 31, 2025 | 81.00 | 81.00 | 77.00 | 81.00 | 81.00 | 115,667 |
| Jan 30, 2025 | 79.00 | 81.09 | 78.80 | 77.90 | 77.90 | 30,868 |
| Jan 29, 2025 | 82.00 | 82.00 | 80.00 | 81.40 | 81.40 | 15,959 |
| Jan 28, 2025 | 80.20 | 83.00 | 80.14 | 80.80 | 80.80 | 52,550 |
| Jan 27, 2025 | 81.40 | 82.72 | 80.63 | 81.40 | 81.40 | 7,102 |
| Jan 24, 2025 | 84.00 | 84.00 | 80.20 | 82.00 | 82.00 | 18,090 |
| Jan 23, 2025 | 81.40 | 84.00 | 80.20 | 81.40 | 81.40 | 18,730 |
| Jan 22, 2025 | 84.00 | 84.00 | 80.20 | 82.00 | 82.00 | 210,810 |
| Jan 21, 2025 | 84.00 | 84.00 | 81.20 | 84.00 | 84.00 | 4,850 |
| Jan 20, 2025 | 80.00 | 83.20 | 80.00 | 82.10 | 82.10 | 50,943 |
| Jan 17, 2025 | 74.00 | 80.00 | 73.00 | 80.00 | 80.00 | 262,177 |
| Jan 16, 2025 | 74.00 | 75.66 | 73.00 | 74.40 | 74.40 | 154,919 |
| Jan 15, 2025 | 69.00 | 76.00 | 68.46 | 74.00 | 74.00 | 273,569 |
| Jan 14, 2025 | 69.00 | 70.16 | 63.60 | 64.00 | 64.00 | 108,391 |
| Jan 13, 2025 | 72.00 | 75.80 | 69.00 | 69.00 | 69.00 | 30,508 |
| Jan 10, 2025 | 72.00 | 73.84 | 72.00 | 72.00 | 72.00 | 19,917 |
| Jan 9, 2025 | 73.00 | 77.80 | 71.80 | 71.80 | 71.80 | 74,362 |
| Jan 8, 2025 | 79.00 | 79.54 | 73.00 | 73.00 | 73.00 | 124,639 |
| Jan 7, 2025 | 80.20 | 83.80 | 79.00 | 79.00 | 79.00 | 92,969 |
| Jan 6, 2025 | 83.80 | 83.80 | 82.02 | 82.00 | 82.00 | 42,798 |
| Jan 3, 2025 | 81.20 | 83.12 | 81.00 | 81.00 | 81.00 | 15,808 |
| Jan 2, 2025 | 75.20 | 84.00 | 71.45 | 83.20 | 83.20 | 157,186 |
| Dec 31, 2024 | 71.00 | 75.00 | 71.00 | 71.00 | 71.00 | 4,063 |
| Dec 30, 2024 | 73.56 | 74.00 | 72.75 | 73.60 | 73.60 | 26,182 |
| Dec 27, 2024 | 71.20 | 73.32 | 71.20 | 71.20 | 71.20 | 6,874 |
| Dec 24, 2024 | 75.00 | 75.00 | 72.80 | 75.00 | 75.00 | 36,283 |
| Dec 23, 2024 | 70.20 | 74.80 | 70.20 | 74.00 | 74.00 | 11,279 |
| Dec 20, 2024 | 71.20 | 75.20 | 70.40 | 71.00 | 71.00 | 27,753 |
| Dec 19, 2024 | 75.40 | 75.40 | 71.42 | 74.00 | 74.00 | 21,589 |
| Dec 18, 2024 | 73.00 | 75.60 | 73.00 | 73.20 | 73.20 | 2,058 |
| Dec 17, 2024 | 74.50 | 75.80 | 74.20 | 75.00 | 75.00 | 7,089 |
| Dec 16, 2024 | 74.03 | 75.80 | 71.20 | 73.50 | 73.50 | 11,189 |
| Dec 13, 2024 | 73.20 | 76.00 | 71.00 | 71.00 | 71.00 | 21,663 |
| Dec 12, 2024 | 72.00 | 75.80 | 72.00 | 74.00 | 74.00 | 44,323 |
| Dec 11, 2024 | 72.00 | 75.80 | 72.00 | 72.00 | 72.00 | 11,379 |
| Dec 10, 2024 | 72.20 | 76.00 | 72.00 | 72.00 | 72.00 | 21,836 |
| Dec 9, 2024 | 76.00 | 76.00 | 73.90 | 76.00 | 76.00 | 34,299 |
| Dec 6, 2024 | 73.60 | 76.00 | 73.00 | 76.00 | 76.00 | 83,920 |
| Dec 5, 2024 | 74.00 | 76.00 | 73.32 | 76.00 | 76.00 | 209,945 |
| Dec 4, 2024 | 71.60 | 74.40 | 71.59 | 74.40 | 74.40 | 50,614 |
| Dec 3, 2024 | 70.20 | 71.53 | 68.76 | 70.20 | 70.20 | 288,694 |
| Dec 2, 2024 | 70.80 | 70.80 | 69.09 | 69.10 | 69.10 | 55,487 |
| Nov 29, 2024 | 70.80 | 71.00 | 67.00 | 71.00 | 71.00 | 16,283 |
| Nov 28, 2024 | 68.00 | 70.04 | 66.58 | 68.00 | 68.00 | 60,060 |
| Nov 27, 2024 | 74.00 | 75.00 | 66.00 | 67.60 | 67.60 | 268,627 |
| Nov 26, 2024 | 75.20 | 77.92 | 74.26 | 75.90 | 75.90 | 81,994 |
| Nov 25, 2024 | 78.00 | 79.80 | 74.54 | 75.00 | 75.00 | 76,644 |
| Nov 22, 2024 | 79.00 | 82.80 | 78.22 | 78.90 | 78.90 | 26,181 |
| Nov 21, 2024 | 80.20 | 80.73 | 78.75 | 79.00 | 79.00 | 31,200 |
| Nov 20, 2024 | 80.20 | 81.90 | 80.20 | 80.20 | 80.20 | 25,231 |
| Nov 19, 2024 | 80.80 | 84.03 | 80.80 | 80.80 | 80.80 | 36,941 |
| Nov 18, 2024 | 82.00 | 86.80 | 81.40 | 81.40 | 81.40 | 18,295 |
| Nov 15, 2024 | 84.20 | 87.00 | 81.87 | 84.20 | 84.20 | 682,236 |
| Nov 14, 2024 | 86.00 | 87.71 | 81.60 | 84.80 | 84.80 | 77,600 |
| Nov 13, 2024 | 83.00 | 89.80 | 82.00 | 86.70 | 86.70 | 120,765 |
| Nov 12, 2024 | 85.40 | 87.60 | 83.56 | 86.60 | 86.60 | 58,032 |
| Nov 11, 2024 | 90.00 | 90.00 | 85.40 | 87.60 | 87.60 | 5,937 |
| Nov 8, 2024 | 85.00 | 89.80 | 85.00 | 85.40 | 85.40 | 42,546 |
| Nov 7, 2024 | 83.00 | 89.80 | 83.00 | 85.00 | 85.00 | 30,822 |
| Nov 6, 2024 | 85.00 | 88.59 | 85.00 | 87.40 | 87.40 | 27,323 |
| Nov 5, 2024 | 85.00 | 85.82 | 85.00 | 87.40 | 87.40 | 3,031 |
| Nov 4, 2024 | 85.00 | 89.80 | 85.00 | 87.40 | 87.40 | 17,329 |
| Nov 1, 2024 | 84.00 | 89.80 | 84.00 | 88.00 | 88.00 | 25,094 |
| Oct 31, 2024 | 84.00 | 89.80 | 84.00 | 86.40 | 86.40 | 13,702 |
| Oct 30, 2024 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | 90,317 |
| Oct 29, 2024 | 89.80 | 94.25 | 89.40 | 89.40 | 89.40 | 97,171 |
| Oct 28, 2024 | 91.20 | 91.80 | 89.80 | 90.00 | 90.00 | 69,990 |
| Oct 25, 2024 | 93.00 | 97.80 | 91.40 | 92.00 | 92.00 | 91,860 |
| Oct 24, 2024 | 95.92 | 95.92 | 95.92 | 95.92 | 95.92 | 716 |
| Oct 23, 2024 | 96.40 | 97.50 | 93.18 | 95.90 | 95.90 | 129,243 |
| Oct 22, 2024 | 95.00 | 97.00 | 94.35 | 95.00 | 95.00 | 53,331 |
| Oct 21, 2024 | 95.40 | 97.60 | 92.16 | 93.40 | 93.40 | 47,987 |
| Oct 18, 2024 | 94.00 | 97.60 | 93.55 | 95.20 | 95.20 | 37,461 |
| Oct 17, 2024 | 93.80 | 97.80 | 91.50 | 97.60 | 97.60 | 128,710 |
| Oct 16, 2024 | 94.00 | 96.80 | 94.00 | 94.00 | 94.00 | 25,354 |
| Oct 15, 2024 | 98.20 | 99.26 | 95.00 | 97.00 | 97.00 | 83,494 |
| Oct 14, 2024 | 100.00 | 103.50 | 99.24 | 100.00 | 100.00 | 39,752 |
| Oct 11, 2024 | 103.50 | 104.00 | 99.80 | 99.80 | 99.80 | 80,934 |
| Oct 10, 2024 | 102.50 | 104.00 | 101.50 | 104.00 | 104.00 | 15,558 |
| Oct 9, 2024 | 100.00 | 104.00 | 99.60 | 102.50 | 102.50 | 214,673 |
| Oct 8, 2024 | 102.50 | 103.50 | 99.60 | 102.50 | 102.50 | 62,768 |
| Oct 7, 2024 | 100.00 | 104.50 | 100.00 | 100.00 | 100.00 | 12,183 |
| Oct 4, 2024 | 102.50 | 104.50 | 100.50 | 100.50 | 100.50 | 33,914 |
| Oct 3, 2024 | 102.50 | 106.50 | 102.50 | 102.50 | 102.50 | 6,787 |
| Oct 2, 2024 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | 30,439 |
| Oct 1, 2024 | 103.50 | 107.00 | 102.00 | 107.00 | 107.00 | 67,329 |
| Sep 30, 2024 | 103.00 | 104.90 | 102.50 | 102.50 | 102.50 | 48,197 |
| Sep 27, 2024 | 103.50 | 104.75 | 103.00 | 103.00 | 103.00 | 40,115 |
| Sep 26, 2024 | 102.50 | 106.50 | 102.50 | 104.00 | 104.00 | 100,491 |
| Sep 25, 2024 | 104.50 | 106.00 | 102.50 | 102.50 | 102.50 | 21,687 |
| Sep 24, 2024 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 85,962 |
| Sep 23, 2024 | 98.40 | 102.50 | 98.40 | 100.55 | 100.55 | 997,663 |
| Sep 20, 2024 | 99.00 | 99.80 | 99.00 | 99.00 | 99.00 | 118,931 |
| Sep 19, 2024 | 98.00 | 100.00 | 98.00 | 98.60 | 98.60 | 36,943 |
| Sep 18, 2024 | 97.60 | 104.00 | 97.60 | 99.60 | 99.60 | 37,098 |
| Sep 17, 2024 | 104.00 | 105.00 | 100.00 | 100.00 | 100.00 | 70,207 |
| Sep 16, 2024 | 104.00 | 106.90 | 104.00 | 105.50 | 105.50 | 43,472 |
| Sep 13, 2024 | 105.00 | 107.00 | 105.00 | 105.50 | 105.50 | 18,252 |
| Sep 12, 2024 | 106.00 | 109.50 | 104.88 | 106.75 | 106.75 | 3,890 |
| Sep 11, 2024 | 107.86 | 109.50 | 106.00 | 107.75 | 107.75 | 16,904 |
| Sep 10, 2024 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 386 |
| Sep 9, 2024 | 107.03 | 107.03 | 107.03 | 106.75 | 106.75 | 322 |
| Sep 6, 2024 | 105.00 | 107.03 | 104.88 | 105.00 | 105.00 | 44,099 |
| Sep 5, 2024 | 105.00 | 108.00 | 104.00 | 105.00 | 105.00 | 48,240 |
| Sep 4, 2024 | 107.00 | 109.00 | 105.64 | 106.50 | 106.50 | 18,185 |
| Sep 3, 2024 | 105.50 | 111.50 | 105.00 | 109.00 | 109.00 | 6,013 |
| Sep 2, 2024 | 106.50 | 110.62 | 105.90 | 106.00 | 106.00 | 31,777 |
| Aug 30, 2024 | 106.00 | 109.50 | 105.00 | 109.50 | 109.50 | 2,129 |
| Aug 29, 2024 | 110.00 | 112.33 | 107.00 | 110.25 | 110.25 | 14,523 |
| Aug 28, 2024 | 110.00 | 113.70 | 110.00 | 110.00 | 110.00 | 20,161 |
| Aug 27, 2024 | 112.50 | 114.00 | 111.50 | 111.50 | 111.50 | 62,807 |
| Aug 23, 2024 | 113.34 | 113.34 | 113.34 | 116.00 | 116.00 | 1,800 |
| Aug 22, 2024 | 112.50 | 113.63 | 112.50 | 112.50 | 112.50 | 2,025 |
| Aug 21, 2024 | 118.00 | 118.94 | 115.80 | 118.00 | 118.00 | 29,141 |
| Aug 20, 2024 | 118.99 | 122.50 | 118.50 | 119.75 | 119.75 | 9,134 |
| Aug 19, 2024 | 123.00 | 123.00 | 118.72 | 120.50 | 120.50 | 9,636 |
| Aug 16, 2024 | 120.00 | 122.50 | 118.72 | 120.00 | 120.00 | 6,629 |
| Aug 15, 2024 | 120.00 | 122.50 | 118.99 | 120.00 | 120.00 | 27,677 |
| Aug 14, 2024 | 120.00 | 125.53 | 118.50 | 124.50 | 124.50 | 28,266 |
| Aug 13, 2024 | 127.00 | 127.50 | 119.50 | 127.00 | 127.00 | 4,734 |
| Aug 12, 2024 | 128.00 | 128.00 | 121.00 | 128.00 | 128.00 | 14,174 |
| Aug 9, 2024 | 124.00 | 127.50 | 120.00 | 124.00 | 124.00 | 3,453 |
| Aug 8, 2024 | 122.00 | 129.00 | 120.00 | 122.00 | 122.00 | 6,137 |
| Aug 7, 2024 | 122.00 | 127.96 | 122.00 | 122.00 | 122.00 | 10,025 |
| Aug 6, 2024 | 123.50 | 125.46 | 122.00 | 122.00 | 122.00 | 20,340 |
| Aug 5, 2024 | 126.00 | 129.50 | 125.00 | 126.00 | 126.00 | 61,855 |
| Aug 2, 2024 | 129.00 | 133.00 | 125.95 | 133.00 | 133.00 | 21,471 |
| Aug 1, 2024 | 127.50 | 130.00 | 125.54 | 130.00 | 130.00 | 18,436 |
| Jul 31, 2024 | 134.00 | 137.50 | 125.54 | 127.50 | 127.50 | 77,213 |
| Jul 30, 2024 | 140.00 | 146.00 | 136.39 | 137.00 | 137.00 | 44,923 |
| Jul 29, 2024 | 149.50 | 149.55 | 145.75 | 148.50 | 148.50 | 18,726 |
| Jul 26, 2024 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,369 |
| Jul 25, 2024 | 142.00 | 150.00 | 142.00 | 150.00 | 150.00 | 29,129 |
| Jul 24, 2024 | 150.00 | 150.00 | 143.00 | 150.00 | 150.00 | 65,038 |
| Jul 23, 2024 | 142.00 | 147.00 | 142.00 | 147.00 | 147.00 | 1,308 |
| Jul 22, 2024 | 146.00 | 146.00 | 141.00 | 146.00 | 146.00 | 33,757 |
| Jul 19, 2024 | 141.00 | 147.50 | 141.00 | 141.00 | 141.00 | 94,995 |
| Jul 18, 2024 | 140.50 | 147.50 | 140.50 | 146.00 | 146.00 | 14,287 |
| Jul 17, 2024 | 140.50 | 147.52 | 140.50 | 140.50 | 140.50 | 3,020 |
| Jul 16, 2024 | 147.00 | 149.50 | 140.50 | 147.00 | 147.00 | 1,643 |
| Jul 15, 2024 | 150.00 | 150.00 | 142.75 | 150.00 | 150.00 | 1,131 |
| Jul 12, 2024 | 145.50 | 148.50 | 142.38 | 148.50 | 148.50 | 172,214 |
| Jul 11, 2024 | 148.00 | 150.50 | 145.50 | 148.00 | 148.00 | 2,327 |
| Jul 10, 2024 | 145.50 | 148.75 | 145.00 | 145.00 | 145.00 | 26,952 |
| Jul 9, 2024 | 145.00 | 150.50 | 145.00 | 145.00 | 145.00 | 18,092 |
| Jul 8, 2024 | 147.50 | 150.00 | 145.00 | 145.00 | 145.00 | 70,682 |
| Jul 5, 2024 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | 6,377 |
| Jul 4, 2024 | 148.50 | 148.50 | 148.20 | 148.50 | 148.50 | 2,304 |
| Jul 3, 2024 | 148.50 | 149.70 | 148.20 | 148.50 | 148.50 | 4,270 |
| Jul 2, 2024 | 148.00 | 148.70 | 147.00 | 148.00 | 148.00 | 1,275 |
| Jul 1, 2024 | 150.00 | 150.00 | 147.00 | 147.50 | 147.50 | 8,892 |
| Jun 28, 2024 | 149.50 | 150.00 | 145.00 | 150.00 | 150.00 | 99,226 |
| Jun 27, 2024 | 144.00 | 147.50 | 144.00 | 144.00 | 144.00 | 204,031 |
| Jun 26, 2024 | 146.00 | 146.90 | 146.00 | 146.00 | 146.00 | 5,478 |
| Jun 25, 2024 | 146.00 | 147.50 | 144.50 | 146.00 | 146.00 | 4,888 |
| Jun 24, 2024 | 147.50 | 147.50 | 146.00 | 147.50 | 147.50 | 6,168 |
| Jun 21, 2024 | 144.50 | 147.00 | 144.50 | 147.00 | 147.00 | 497,212 |
| Jun 20, 2024 | 144.50 | 147.50 | 144.50 | 146.00 | 146.00 | 70,699 |
| Jun 19, 2024 | 144.50 | 147.50 | 144.50 | 146.00 | 146.00 | 6,872 |
| Jun 18, 2024 | 140.00 | 146.56 | 140.00 | 146.00 | 146.00 | 41,775 |
| Jun 17, 2024 | 137.50 | 144.00 | 137.50 | 144.00 | 144.00 | 30,102 |
| Jun 14, 2024 | 137.00 | 144.50 | 137.00 | 137.00 | 137.00 | 10,072 |
| Jun 13, 2024 | 144.50 | 144.50 | 141.00 | 141.00 | 141.00 | 9,905 |
| Jun 12, 2024 | 140.00 | 143.00 | 137.50 | 140.00 | 140.00 | 573,856 |
| Jun 11, 2024 | 141.50 | 144.50 | 138.90 | 141.50 | 141.50 | 7,864 |
| Jun 10, 2024 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 7,495 |
| Jun 7, 2024 | 138.50 | 144.50 | 138.50 | 139.00 | 139.00 | 17,822 |
| Jun 6, 2024 | 137.50 | 142.50 | 137.50 | 138.00 | 138.00 | 21,111 |
| Jun 5, 2024 | 140.00 | 142.77 | 138.00 | 139.50 | 139.50 | 70,146 |
| Jun 4, 2024 | 142.50 | 144.75 | 138.45 | 138.50 | 138.50 | 115,626 |
| Jun 3, 2024 | 147.00 | 147.50 | 140.50 | 144.00 | 144.00 | 46,843 |
| May 31, 2024 | 143.00 | 145.00 | 141.00 | 141.00 | 141.00 | 58,361 |
| May 30, 2024 | 147.50 | 149.50 | 141.77 | 145.00 | 145.00 | 45,869 |
| May 29, 2024 | 145.00 | 149.05 | 140.50 | 145.50 | 145.50 | 82,126 |
| May 28, 2024 | 124.00 | 147.00 | 123.00 | 147.00 | 147.00 | 187,898 |
| May 24, 2024 | 125.50 | 125.50 | 123.00 | 125.50 | 125.50 | 8,186 |
| May 23, 2024 | 124.00 | 128.50 | 120.50 | 127.00 | 127.00 | 430,164 |
| May 22, 2024 | 121.00 | 124.00 | 119.21 | 124.00 | 124.00 | 50,873 |
| May 21, 2024 | 119.50 | 122.00 | 116.71 | 122.00 | 122.00 | 80,250 |
| May 20, 2024 | 116.63 | 119.50 | 115.00 | 117.25 | 117.25 | 6,472 |
| May 17, 2024 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 20,574 |
| May 16, 2024 | 115.00 | 121.50 | 114.50 | 115.00 | 115.00 | 53,808 |
| May 15, 2024 | 116.50 | 120.78 | 116.50 | 119.00 | 119.00 | 39,083 |
| May 14, 2024 | 116.50 | 120.90 | 116.50 | 119.00 | 119.00 | 17,192 |
| May 13, 2024 | 122.00 | 122.00 | 118.35 | 119.00 | 119.00 | 60,321 |
| May 10, 2024 | 118.50 | 120.40 | 116.56 | 118.00 | 118.00 | 31,821 |
| May 9, 2024 | 117.00 | 120.58 | 115.50 | 117.00 | 117.00 | 119,675 |
| May 8, 2024 | 116.00 | 121.50 | 115.50 | 115.50 | 115.50 | 494,478 |
| May 7, 2024 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 108,700 |
| May 3, 2024 | 114.00 | 121.15 | 114.00 | 115.00 | 115.00 | 48,886 |
| May 2, 2024 | 114.00 | 121.50 | 114.00 | 114.00 | 114.00 | 13,974 |
Related Tickers
9348.T ispace, inc.
1,074.00
+1.32%
CNC.L Concurrent Technologies Plc
187.00
+1.36%
DDD 3D Systems Corporation
2.0100
+6.35%
NNDM Nano Dimension Ltd.
1.6300
+1.24%
QUBT Quantum Computing Inc.
8.01
+14.10%
WDC Western Digital Corporation
44.69
+1.68%
DELL Dell Technologies Inc.
94.59
+2.87%
STX Seagate Technology Holdings plc
93.07
+3.40%
IONQ IonQ, Inc.
30.92
+12.93%
ANET Arista Networks Inc
91.02
+3.62%