24,890.00
-130.00
(-0.52%)
At close: 5:24:11 PM GMT+2
Currency in ILA 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 |
|---|---|---|---|---|---|---|
| Jan 23, 2025 | 25,020.00 | 25,160.00 | 24,610.00 | 24,890.00 | 24,890.00 | 19,775 |
| Jan 22, 2025 | 25,230.00 | 25,230.00 | 24,680.00 | 25,020.00 | 25,020.00 | 6,910 |
| Jan 21, 2025 | 25,060.00 | 25,300.00 | 24,830.00 | 25,230.00 | 25,230.00 | 6,469 |
| Jan 20, 2025 | 24,840.00 | 25,300.00 | 24,500.00 | 25,060.00 | 25,060.00 | 13,683 |
| Jan 19, 2025 | 24,500.00 | 24,850.00 | 24,450.00 | 24,840.00 | 24,840.00 | 7,972 |
| Jan 16, 2025 | 24,270.00 | 24,510.00 | 24,040.00 | 24,210.00 | 24,210.00 | 11,313 |
| Jan 15, 2025 | 23,940.00 | 24,190.00 | 23,560.00 | 24,190.00 | 24,190.00 | 18,858 |
| Jan 14, 2025 | 23,700.00 | 24,000.00 | 23,550.00 | 23,940.00 | 23,940.00 | 10,350 |
| Jan 13, 2025 | 23,450.00 | 23,730.00 | 23,450.00 | 23,700.00 | 23,700.00 | 8,059 |
| Jan 12, 2025 | 23,300.00 | 23,510.00 | 23,000.00 | 23,450.00 | 23,450.00 | 5,650 |
| Jan 9, 2025 | 23,730.00 | 23,830.00 | 23,150.00 | 23,300.00 | 23,300.00 | 11,606 |
| Jan 8, 2025 | 23,500.00 | 23,750.00 | 23,230.00 | 23,730.00 | 23,730.00 | 18,033 |
| Jan 7, 2025 | 23,700.00 | 23,770.00 | 23,020.00 | 23,430.00 | 23,430.00 | 19,760 |
| Jan 6, 2025 | 23,500.00 | 24,000.00 | 23,270.00 | 23,670.00 | 23,670.00 | 19,175 |
| Jan 5, 2025 | 23,040.00 | 23,390.00 | 23,000.00 | 23,270.00 | 23,270.00 | 12,097 |
| Jan 2, 2025 | 22,100.00 | 22,880.00 | 22,100.00 | 22,800.00 | 22,800.00 | 49,519 |
| Jan 1, 2025 | 22,750.00 | 23,040.00 | 22,090.00 | 22,100.00 | 22,100.00 | 11,948 |
| Dec 31, 2024 | 22,570.00 | 23,000.00 | 22,250.00 | 22,710.00 | 22,710.00 | 14,062 |
| Dec 30, 2024 | 22,490.00 | 22,640.00 | 22,260.00 | 22,570.00 | 22,570.00 | 4,307 |
| Dec 29, 2024 | 22,930.00 | 22,970.00 | 22,480.00 | 22,490.00 | 22,490.00 | 6,689 |
| Dec 26, 2024 | 22,520.00 | 23,110.00 | 22,520.00 | 22,930.00 | 22,930.00 | 12,175 |
| Dec 25, 2024 | 23,180.00 | 23,350.00 | 22,910.00 | 23,020.00 | 23,020.00 | 16,985 |
| Dec 24, 2024 | 23,500.00 | 23,500.00 | 22,850.00 | 23,180.00 | 23,180.00 | 7,351 |
| Dec 23, 2024 | 23,620.00 | 23,620.00 | 23,370.00 | 23,500.00 | 23,500.00 | 3,773 |
| Dec 22, 2024 | 23,170.00 | 23,650.00 | 23,130.00 | 23,620.00 | 23,620.00 | 2,746 |
| Dec 19, 2024 | 23,260.00 | 23,300.00 | 23,000.00 | 23,170.00 | 23,170.00 | 4,945 |
| Dec 18, 2024 | 23,350.00 | 23,480.00 | 23,170.00 | 23,480.00 | 23,480.00 | 8,644 |
| Dec 17, 2024 | 23,170.00 | 23,360.00 | 22,870.00 | 23,350.00 | 23,350.00 | 34,298 |
| Dec 16, 2024 | 22,530.00 | 23,200.00 | 22,390.00 | 23,200.00 | 23,200.00 | 9,535 |
| Dec 15, 2024 | 22,470.00 | 22,800.00 | 22,150.00 | 22,530.00 | 22,530.00 | 8,114 |
| Dec 12, 2024 | 22,120.00 | 22,470.00 | 21,960.00 | 22,470.00 | 22,470.00 | 30,264 |
| Dec 11, 2024 | 22,180.00 | 22,280.00 | 21,970.00 | 22,120.00 | 22,120.00 | 10,435 |
| Dec 10, 2024 | 22,200.00 | 22,280.00 | 22,050.00 | 22,180.00 | 22,180.00 | 7,808 |
| Dec 9, 2024 | 21,920.00 | 22,350.00 | 21,760.00 | 22,200.00 | 22,200.00 | 55,061 |
| Dec 8, 2024 | 21,970.00 | 22,270.00 | 21,920.00 | 21,920.00 | 21,920.00 | 8,757 |
| Dec 5, 2024 | 138.00 Dividend | |||||
| Dec 5, 2024 | 22,280.00 | 22,610.00 | 21,880.00 | 21,920.00 | 21,920.00 | 27,102 |
| Dec 4, 2024 | 23,140.00 | 23,410.00 | 22,380.00 | 22,500.00 | 22,362.00 | 17,132 |
| Dec 3, 2024 | 23,480.00 | 23,590.00 | 23,080.00 | 23,140.00 | 22,998.07 | 7,584 |
| Dec 2, 2024 | 24,290.00 | 24,290.00 | 23,460.00 | 23,480.00 | 23,335.99 | 15,208 |
| Dec 1, 2024 | 23,800.00 | 24,000.00 | 23,630.00 | 23,710.00 | 23,564.58 | 7,358 |
| Nov 28, 2024 | 23,500.00 | 23,930.00 | 23,430.00 | 23,430.00 | 23,286.30 | 11,357 |
| Nov 27, 2024 | 24,290.00 | 24,290.00 | 23,540.00 | 23,790.00 | 23,644.09 | 7,372 |
| Nov 26, 2024 | 23,920.00 | 24,300.00 | 23,690.00 | 23,910.00 | 23,763.35 | 5,738 |
| Nov 25, 2024 | 23,870.00 | 24,300.00 | 23,810.00 | 23,920.00 | 23,773.29 | 10,851 |
| Nov 24, 2024 | 24,480.00 | 24,480.00 | 23,810.00 | 23,870.00 | 23,723.60 | 2,827 |
| Nov 21, 2024 | 24,400.00 | 24,460.00 | 23,810.00 | 23,880.00 | 23,733.54 | 5,787 |
| Nov 20, 2024 | 24,700.00 | 24,700.00 | 24,200.00 | 24,400.00 | 24,250.35 | 3,179 |
| Nov 19, 2024 | 24,120.00 | 24,750.00 | 24,120.00 | 24,250.00 | 24,101.27 | 6,242 |
| Nov 18, 2024 | 24,350.00 | 24,890.00 | 23,910.00 | 24,120.00 | 23,972.06 | 11,577 |
| Nov 17, 2024 | 24,420.00 | 24,540.00 | 24,100.00 | 24,320.00 | 24,170.84 | 1,931 |
| Nov 14, 2024 | 24,240.00 | 24,470.00 | 24,000.00 | 24,420.00 | 24,270.22 | 7,760 |
| Nov 13, 2024 | 23,980.00 | 24,540.00 | 23,790.00 | 24,240.00 | 24,091.33 | 13,246 |
| Nov 12, 2024 | 23,400.00 | 24,450.00 | 23,370.00 | 23,980.00 | 23,832.92 | 22,916 |
| Nov 11, 2024 | 23,400.00 | 23,460.00 | 23,160.00 | 23,360.00 | 23,216.73 | 10,620 |
| Nov 10, 2024 | 23,000.00 | 23,120.00 | 22,830.00 | 23,010.00 | 22,868.87 | 5,990 |
| Nov 7, 2024 | 23,150.00 | 23,150.00 | 22,450.00 | 23,000.00 | 22,858.93 | 21,402 |
| Nov 6, 2024 | 23,060.00 | 23,230.00 | 22,650.00 | 23,150.00 | 23,008.01 | 11,661 |
| Nov 5, 2024 | 22,250.00 | 23,060.00 | 22,250.00 | 22,850.00 | 22,709.85 | 11,751 |
| Nov 4, 2024 | 22,280.00 | 22,570.00 | 21,980.00 | 22,470.00 | 22,332.18 | 5,834 |
| Nov 3, 2024 | 22,260.00 | 22,380.00 | 22,220.00 | 22,280.00 | 22,143.35 | 1,901 |
| Oct 31, 2024 | 22,640.00 | 23,000.00 | 22,210.00 | 22,260.00 | 22,123.47 | 34,509 |
| Oct 30, 2024 | 22,320.00 | 22,660.00 | 22,180.00 | 22,640.00 | 22,501.14 | 15,343 |
| Oct 29, 2024 | 21,840.00 | 22,390.00 | 21,810.00 | 22,320.00 | 22,183.10 | 15,825 |
| Oct 28, 2024 | 21,880.00 | 22,000.00 | 21,710.00 | 21,840.00 | 21,706.05 | 8,922 |
| Oct 27, 2024 | 21,920.00 | 22,360.00 | 21,800.00 | 22,040.00 | 21,904.82 | 3,111 |
| Oct 22, 2024 | 22,020.00 | 22,140.00 | 21,740.00 | 21,920.00 | 21,785.56 | 4,328 |
| Oct 21, 2024 | 21,820.00 | 22,030.00 | 21,690.00 | 21,980.00 | 21,845.19 | 6,225 |
| Oct 20, 2024 | 21,340.00 | 22,310.00 | 21,290.00 | 21,820.00 | 21,686.17 | 4,276 |
| Oct 15, 2024 | 20,980.00 | 21,300.00 | 20,750.00 | 21,280.00 | 21,149.48 | 9,815 |
| Oct 14, 2024 | 20,870.00 | 21,330.00 | 20,810.00 | 20,980.00 | 20,851.32 | 8,482 |
| Oct 13, 2024 | 20,510.00 | 21,250.00 | 20,510.00 | 20,870.00 | 20,742.00 | 5,380 |
| Oct 10, 2024 | 21,180.00 | 21,200.00 | 20,590.00 | 20,800.00 | 20,672.43 | 119,827 |
| Oct 9, 2024 | 21,730.00 | 21,830.00 | 21,140.00 | 21,180.00 | 21,050.10 | 5,972 |
| Oct 8, 2024 | 21,980.00 | 22,440.00 | 21,630.00 | 21,730.00 | 21,596.72 | 17,711 |
| Oct 7, 2024 | 21,250.00 | 22,110.00 | 21,230.00 | 21,980.00 | 21,845.19 | 23,321 |
| Oct 6, 2024 | 21,050.00 | 21,530.00 | 21,050.00 | 21,250.00 | 21,119.67 | 2,884 |
| Oct 1, 2024 | 22,390.00 | 22,570.00 | 21,750.00 | 21,750.00 | 21,616.60 | 28,127 |
| Sep 30, 2024 | 22,900.00 | 22,900.00 | 22,130.00 | 22,390.00 | 22,252.68 | 12,505 |
| Sep 29, 2024 | 23,150.00 | 23,860.00 | 22,650.00 | 22,900.00 | 22,759.55 | 3,308 |
| Sep 26, 2024 | 23,320.00 | 23,320.00 | 23,320.00 | 23,320.00 | 23,176.97 | - |
| Sep 25, 2024 | 23,250.00 | 23,430.00 | 23,000.00 | 23,320.00 | 23,176.97 | 2,821 |
| Sep 24, 2024 | 22,850.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,107.40 | 4,388 |
| Sep 23, 2024 | 22,680.00 | 23,160.00 | 22,670.00 | 22,850.00 | 22,709.85 | 5,263 |
| Sep 22, 2024 | 21,510.00 | 22,790.00 | 21,510.00 | 22,680.00 | 22,540.90 | 2,035 |
| Sep 19, 2024 | 22,080.00 | 23,130.00 | 21,940.00 | 22,100.00 | 21,964.45 | 6,801 |
| Sep 18, 2024 | 22,560.00 | 23,100.00 | 22,510.00 | 22,760.00 | 22,620.41 | 6,161 |
| Sep 17, 2024 | 22,120.00 | 23,190.00 | 22,050.00 | 22,560.00 | 22,421.63 | 13,118 |
| Sep 16, 2024 | 23,030.00 | 23,070.00 | 22,110.00 | 22,120.00 | 21,984.33 | 3,870 |
| Sep 15, 2024 | 23,030.00 | 23,280.00 | 22,800.00 | 23,030.00 | 22,888.75 | 2,556 |
| Sep 12, 2024 | 23,030.00 | 23,200.00 | 22,800.00 | 22,960.00 | 22,819.18 | 6,761 |
| Sep 11, 2024 | 22,020.00 | 23,380.00 | 22,020.00 | 23,030.00 | 22,888.75 | 18,383 |
| Sep 10, 2024 | 22,000.00 | 22,300.00 | 21,780.00 | 22,020.00 | 21,884.95 | 10,974 |
| Sep 9, 2024 | 22,010.00 | 22,620.00 | 21,620.00 | 21,980.00 | 21,845.19 | 40,587 |
| Sep 8, 2024 | 22,400.00 | 22,510.00 | 21,920.00 | 22,010.00 | 21,875.01 | 8,827 |
| Sep 5, 2024 | 21,970.00 | 21,970.00 | 21,970.00 | 21,970.00 | 21,835.25 | - |
| Sep 4, 2024 | 21,780.00 | 22,360.00 | 21,400.00 | 21,970.00 | 21,835.25 | 4,807 |
| Sep 3, 2024 | 22,380.00 | 22,420.00 | 21,920.00 | 21,970.00 | 21,835.25 | 6,668 |
| Sep 2, 2024 | 22,900.00 | 22,940.00 | 22,000.00 | 22,380.00 | 22,242.74 | 2,926 |
| Sep 1, 2024 | 22,230.00 | 22,680.00 | 21,690.00 | 22,570.00 | 22,431.57 | 2,398 |
| Aug 29, 2024 | 21,880.00 | 23,500.00 | 21,880.00 | 22,230.00 | 22,093.66 | 8,649 |
| Aug 28, 2024 | 138.00 Dividend | |||||
| Aug 28, 2024 | 21,640.00 | 22,000.00 | 21,640.00 | 21,880.00 | 21,745.80 | 4,165 |
| Aug 27, 2024 | 21,380.00 | 21,990.00 | 21,300.00 | 21,780.00 | 21,509.26 | 9,098 |
| Aug 26, 2024 | 21,230.00 | 21,550.00 | 21,230.00 | 21,330.00 | 21,064.86 | 6,086 |
| Aug 25, 2024 | 20,750.00 | 21,370.00 | 20,750.00 | 21,230.00 | 20,966.10 | 3,901 |
| Aug 22, 2024 | 20,420.00 | 20,770.00 | 20,420.00 | 20,750.00 | 20,492.07 | 9,069 |
| Aug 21, 2024 | 20,600.00 | 20,870.00 | 20,410.00 | 20,500.00 | 20,245.17 | 8,490 |
| Aug 20, 2024 | 19,130.00 | 20,220.00 | 19,070.00 | 19,870.00 | 19,623.00 | 17,419 |
| Aug 19, 2024 | 18,940.00 | 19,150.00 | 18,720.00 | 19,130.00 | 18,892.20 | 5,346 |
| Aug 18, 2024 | 18,800.00 | 19,090.00 | 18,760.00 | 18,940.00 | 18,704.56 | 2,524 |
| Aug 15, 2024 | 18,430.00 | 18,850.00 | 18,400.00 | 18,800.00 | 18,566.30 | 2,577 |
| Aug 14, 2024 | 18,320.00 | 18,770.00 | 18,320.00 | 18,430.00 | 18,200.90 | 2,510 |
| Aug 12, 2024 | 18,500.00 | 18,650.00 | 18,270.00 | 18,320.00 | 18,092.27 | 1,768 |
| Aug 11, 2024 | 18,560.00 | 18,880.00 | 18,550.00 | 18,780.00 | 18,546.55 | 801 |
| Aug 8, 2024 | 18,700.00 | 18,770.00 | 18,470.00 | 18,560.00 | 18,329.29 | 4,381 |
| Aug 7, 2024 | 18,430.00 | 18,980.00 | 18,430.00 | 18,700.00 | 18,467.55 | 2,541 |
| Aug 6, 2024 | 19,100.00 | 19,100.00 | 18,130.00 | 18,430.00 | 18,200.90 | 3,381 |
| Aug 5, 2024 | 18,020.00 | 18,740.00 | 18,020.00 | 18,380.00 | 18,151.53 | 2,901 |
| Aug 4, 2024 | 18,040.00 | 18,690.00 | 18,040.00 | 18,510.00 | 18,279.91 | 2,202 |
| Aug 1, 2024 | 18,700.00 | 19,120.00 | 18,650.00 | 18,780.00 | 18,546.55 | 17,254 |
| Jul 31, 2024 | 18,760.00 | 19,460.00 | 18,760.00 | 18,770.00 | 18,536.68 | 7,999 |
| Jul 30, 2024 | 19,140.00 | 19,320.00 | 18,940.00 | 19,060.00 | 18,823.07 | 2,865 |
| Jul 29, 2024 | 19,410.00 | 19,420.00 | 19,060.00 | 19,140.00 | 18,902.08 | 4,511 |
| Jul 28, 2024 | 20,180.00 | 20,180.00 | 19,330.00 | 19,410.00 | 19,168.72 | 3,336 |
| Jul 25, 2024 | 19,670.00 | 20,070.00 | 19,670.00 | 19,980.00 | 19,731.64 | 7,910 |
| Jul 24, 2024 | 19,400.00 | 19,910.00 | 19,300.00 | 19,900.00 | 19,652.63 | 4,897 |
| Jul 23, 2024 | 19,440.00 | 19,440.00 | 19,070.00 | 19,400.00 | 19,158.85 | 6,121 |
| Jul 22, 2024 | 19,240.00 | 19,350.00 | 19,010.00 | 19,050.00 | 18,813.20 | 2,735 |
| Jul 21, 2024 | 18,890.00 | 19,490.00 | 18,770.00 | 19,240.00 | 19,000.84 | 3,091 |
| Jul 18, 2024 | 19,520.00 | 19,780.00 | 19,380.00 | 19,470.00 | 19,227.98 | 3,491 |
| Jul 17, 2024 | 19,100.00 | 19,680.00 | 19,100.00 | 19,520.00 | 19,277.36 | 2,692 |
| Jul 16, 2024 | 19,640.00 | 19,690.00 | 19,340.00 | 19,380.00 | 19,139.10 | 6,623 |
| Jul 15, 2024 | 19,410.00 | 19,940.00 | 19,530.00 | 19,640.00 | 19,395.86 | 4,273 |
| Jul 14, 2024 | 19,380.00 | 19,480.00 | 19,100.00 | 19,410.00 | 19,168.72 | 1,752 |
| Jul 11, 2024 | 19,260.00 | 19,570.00 | 19,180.00 | 19,400.00 | 19,158.85 | 8,635 |
| Jul 10, 2024 | 19,050.00 | 19,200.00 | 18,880.00 | 19,180.00 | 18,941.58 | 5,852 |
| Jul 9, 2024 | 18,750.00 | 19,160.00 | 18,570.00 | 19,050.00 | 18,813.20 | 13,570 |
| Jul 8, 2024 | 18,680.00 | 18,860.00 | 18,430.00 | 18,750.00 | 18,516.93 | 6,929 |
| Jul 7, 2024 | 18,120.00 | 18,700.00 | 18,120.00 | 18,680.00 | 18,447.80 | 5,251 |
| Jul 4, 2024 | 17,820.00 | 18,200.00 | 17,820.00 | 18,120.00 | 17,894.76 | 3,749 |
| Jul 3, 2024 | 18,280.00 | 18,580.00 | 17,800.00 | 17,820.00 | 17,598.49 | 5,460 |
| Jul 2, 2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,280.00 | 18,052.77 | 6,793 |
| Jul 1, 2024 | 17,990.00 | 19,260.00 | 17,650.00 | 18,800.00 | 18,566.30 | 24,556 |
| Jun 30, 2024 | 16,710.00 | 18,580.00 | 16,710.00 | 17,990.00 | 17,766.38 | 10,045 |
| Jun 27, 2024 | 17,010.00 | 17,650.00 | 17,010.00 | 17,460.00 | 17,242.96 | 2,734 |
| Jun 26, 2024 | 17,470.00 | 17,790.00 | 17,360.00 | 17,690.00 | 17,470.10 | 3,028 |
| Jun 25, 2024 | 17,730.00 | 18,070.00 | 17,350.00 | 17,470.00 | 17,252.84 | 6,970 |
| Jun 24, 2024 | 17,150.00 | 17,860.00 | 17,150.00 | 17,730.00 | 17,509.61 | 4,512 |
| Jun 23, 2024 | 17,550.00 | 17,590.00 | 17,120.00 | 17,150.00 | 16,936.82 | 3,252 |
| Jun 20, 2024 | 17,770.00 | 17,790.00 | 17,160.00 | 17,550.00 | 17,331.84 | 27,078 |
| Jun 19, 2024 | 18,200.00 | 18,380.00 | 17,730.00 | 17,770.00 | 17,549.11 | 63,294 |
| Jun 18, 2024 | 18,310.00 | 18,550.00 | 18,220.00 | 18,390.00 | 18,161.40 | 3,515 |
| Jun 17, 2024 | 18,200.00 | 18,680.00 | 18,200.00 | 18,310.00 | 18,082.40 | 6,720 |
| Jun 16, 2024 | 18,060.00 | 18,490.00 | 17,830.00 | 18,210.00 | 17,983.64 | 4,374 |
| Jun 13, 2024 | 17,910.00 | 18,160.00 | 17,750.00 | 18,060.00 | 17,835.50 | 4,243 |
| Jun 10, 2024 | 18,800.00 | 18,800.00 | 17,530.00 | 17,910.00 | 17,687.37 | 6,541 |
| Jun 9, 2024 | 17,850.00 | 17,850.00 | 17,070.00 | 17,510.00 | 17,292.34 | 5,467 |
| Jun 6, 2024 | 104.00 Dividend | |||||
| Jun 6, 2024 | 18,350.00 | 18,350.00 | 17,850.00 | 17,850.00 | 17,628.11 | 21,257 |
| Jun 5, 2024 | 19,040.00 | 19,240.00 | 18,530.00 | 18,530.00 | 18,196.96 | 8,922 |
| Jun 4, 2024 | 19,090.00 | 19,100.00 | 18,770.00 | 19,040.00 | 18,697.79 | 4,196 |
| Jun 3, 2024 | 19,410.00 | 19,330.00 | 19,010.00 | 19,090.00 | 18,746.89 | 15,342 |
| Jun 2, 2024 | 19,410.00 | 19,670.00 | 19,370.00 | 19,410.00 | 19,061.14 | 3,003 |
| May 30, 2024 | 18,960.00 | 19,730.00 | 18,960.00 | 19,410.00 | 19,061.14 | 10,075 |
| May 29, 2024 | 19,100.00 | 19,330.00 | 18,780.00 | 18,950.00 | 18,609.41 | 2,955 |
| May 28, 2024 | 19,320.00 | 19,500.00 | 19,100.00 | 19,100.00 | 18,756.71 | 6,357 |
| May 27, 2024 | 19,080.00 | 19,440.00 | 19,080.00 | 19,320.00 | 18,972.76 | 6,576 |
| May 26, 2024 | 19,110.00 | 19,160.00 | 19,070.00 | 19,080.00 | 18,737.07 | 2,256 |
| May 23, 2024 | 19,290.00 | 19,290.00 | 19,080.00 | 19,110.00 | 18,766.53 | 3,442 |
| May 22, 2024 | 19,410.00 | 19,580.00 | 19,270.00 | 19,290.00 | 18,943.29 | 3,716 |
| May 21, 2024 | 19,570.00 | 19,660.00 | 19,360.00 | 19,410.00 | 19,061.14 | 1,913 |
| May 20, 2024 | 19,560.00 | 19,570.00 | 19,270.00 | 19,560.00 | 19,208.44 | 2,061 |
| May 19, 2024 | 19,580.00 | 19,580.00 | 19,060.00 | 19,160.00 | 18,815.63 | 2,863 |
| May 16, 2024 | 20,170.00 | 20,110.00 | 19,570.00 | 19,600.00 | 19,247.72 | 3,858 |
| May 15, 2024 | 19,860.00 | 20,170.00 | 19,540.00 | 20,170.00 | 19,807.48 | 13,963 |
| May 12, 2024 | 19,410.00 | 19,960.00 | 19,280.00 | 19,860.00 | 19,503.05 | 2,191 |
| May 9, 2024 | 19,510.00 | 19,600.00 | 19,320.00 | 19,410.00 | 19,061.14 | 4,768 |
| May 8, 2024 | 19,380.00 | 19,530.00 | 19,170.00 | 19,510.00 | 19,159.34 | 7,824 |
| May 7, 2024 | 18,990.00 | 19,330.00 | 19,010.00 | 19,180.00 | 18,835.27 | 9,053 |
| May 6, 2024 | 19,160.00 | 19,210.00 | 18,790.00 | 18,990.00 | 18,648.69 | 6,076 |
| May 5, 2024 | 19,050.00 | 19,410.00 | 19,110.00 | 19,160.00 | 18,815.63 | 3,489 |
| May 2, 2024 | 19,360.00 | 19,380.00 | 18,810.00 | 19,050.00 | 18,707.61 | 24,152 |
| May 1, 2024 | 19,410.00 | 19,550.00 | 19,210.00 | 19,360.00 | 19,012.04 | 17,188 |
| Apr 30, 2024 | 19,080.00 | 19,660.00 | 18,970.00 | 19,410.00 | 19,061.14 | 15,206 |
| Apr 25, 2024 | 19,000.00 | 19,200.00 | 18,520.00 | 19,080.00 | 18,737.07 | 2,294 |
| Apr 24, 2024 | 18,860.00 | 18,940.00 | 18,360.00 | 18,810.00 | 18,471.92 | 28,218 |
| Apr 21, 2024 | 18,000.00 | 18,670.00 | 17,920.00 | 18,500.00 | 18,167.49 | 4,184 |
| Apr 18, 2024 | 18,160.00 | 18,160.00 | 17,950.00 | 18,000.00 | 17,676.48 | 10,240 |
| Apr 17, 2024 | 18,490.00 | 18,640.00 | 18,130.00 | 18,160.00 | 17,833.60 | 4,228 |
| Apr 16, 2024 | 18,720.00 | 18,790.00 | 18,280.00 | 18,490.00 | 18,157.67 | 19,251 |
| Apr 15, 2024 | 18,640.00 | 19,270.00 | 18,470.00 | 18,720.00 | 18,383.54 | 12,019 |
| Apr 14, 2024 | 18,710.00 | 18,730.00 | 18,240.00 | 18,640.00 | 18,304.98 | 4,907 |
| Apr 11, 2024 | 19,200.00 | 19,240.00 | 18,710.00 | 18,710.00 | 18,373.72 | 13,201 |
| Apr 10, 2024 | 19,050.00 | 19,310.00 | 18,710.00 | 19,200.00 | 18,854.91 | 12,710 |
| Apr 9, 2024 | 19,270.00 | 19,280.00 | 18,900.00 | 19,150.00 | 18,805.81 | 13,601 |
| Apr 8, 2024 | 18,630.00 | 19,600.00 | 18,630.00 | 19,270.00 | 18,923.66 | 15,252 |
| Apr 4, 2024 | 17,860.00 | 18,010.00 | 17,590.00 | 17,820.00 | 17,499.72 | 4,371 |
| Apr 3, 2024 | 621.00 Dividend | |||||
| Apr 3, 2024 | 17,850.00 | 18,150.00 | 17,660.00 | 17,860.00 | 17,539.00 | 13,421 |
| Apr 2, 2024 | 18,230.00 | 18,640.00 | 18,210.00 | 18,470.00 | 17,528.20 | 22,739 |
| Apr 1, 2024 | 18,390.00 | 18,630.00 | 18,130.00 | 18,230.00 | 17,300.43 | 5,063 |
| Mar 31, 2024 | 17,710.00 | 18,300.00 | 17,620.00 | 18,180.00 | 17,252.98 | 11,867 |
| Mar 28, 2024 | 18,680.00 | 18,680.00 | 17,690.00 | 17,710.00 | 16,806.95 | 9,634 |
| Mar 27, 2024 | 18,710.00 | 19,110.00 | 18,150.00 | 18,230.00 | 17,300.43 | 21,713 |
| Mar 26, 2024 | 18,290.00 | 18,640.00 | 18,070.00 | 18,540.00 | 17,594.63 | 4,136 |
| Mar 25, 2024 | 17,960.00 | 18,320.00 | 17,960.00 | 18,210.00 | 17,281.45 | 2,596 |
| Mar 21, 2024 | 18,160.00 | 18,260.00 | 17,910.00 | 17,960.00 | 17,044.20 | 3,782 |
| Mar 20, 2024 | 17,740.00 | 18,160.00 | 17,720.00 | 18,160.00 | 17,234.00 | 4,458 |
| Mar 19, 2024 | 17,720.00 | 17,850.00 | 17,580.00 | 17,740.00 | 16,835.42 | 1,946 |
| Mar 18, 2024 | 17,920.00 | 17,920.00 | 17,680.00 | 17,720.00 | 16,816.44 | 2,330 |
| Mar 17, 2024 | 17,750.00 | 17,960.00 | 17,690.00 | 17,920.00 | 17,006.24 | 2,646 |
| Mar 14, 2024 | 17,530.00 | 18,010.00 | 17,440.00 | 17,750.00 | 16,844.91 | 3,039 |
| Mar 13, 2024 | 17,270.00 | 17,760.00 | 17,210.00 | 17,530.00 | 16,636.13 | 2,560 |
| Mar 12, 2024 | 16,800.00 | 17,380.00 | 16,800.00 | 17,270.00 | 16,389.38 | 1,927 |
| Mar 11, 2024 | 16,730.00 | 17,020.00 | 16,720.00 | 16,990.00 | 16,123.66 | 2,148 |
| Mar 10, 2024 | 17,220.00 | 17,400.00 | 16,640.00 | 16,730.00 | 15,876.92 | 2,559 |
| Mar 7, 2024 | 17,410.00 | 17,410.00 | 17,120.00 | 17,220.00 | 16,341.93 | 1,890 |
| Mar 6, 2024 | 17,720.00 | 17,720.00 | 17,720.00 | 17,720.00 | 16,816.44 | - |
| Mar 5, 2024 | 18,030.00 | 18,030.00 | 17,700.00 | 17,720.00 | 16,816.44 | 2,554 |
| Mar 4, 2024 | 17,950.00 | 18,100.00 | 17,760.00 | 18,030.00 | 17,110.63 | 5,783 |
| Mar 3, 2024 | 17,730.00 | 18,000.00 | 17,700.00 | 17,920.00 | 17,006.24 | 1,659 |
| Feb 29, 2024 | 17,440.00 | 18,120.00 | 17,340.00 | 17,730.00 | 16,825.93 | 3,994 |
| Feb 28, 2024 | 17,170.00 | 17,490.00 | 17,100.00 | 17,440.00 | 16,550.71 | 3,525 |
| Feb 26, 2024 | 17,390.00 | 17,440.00 | 17,000.00 | 17,170.00 | 16,294.48 | 55,253 |
| Feb 25, 2024 | 17,230.00 | 17,450.00 | 17,160.00 | 17,390.00 | 16,503.27 | 1,130 |
| Feb 22, 2024 | 17,250.00 | 17,420.00 | 17,050.00 | 17,230.00 | 16,351.42 | 5,288 |
| Feb 21, 2024 | 16,710.00 | 17,430.00 | 16,630.00 | 17,430.00 | 16,541.22 | 5,209 |
| Feb 20, 2024 | 16,530.00 | 16,780.00 | 16,530.00 | 16,710.00 | 15,857.94 | 3,191 |
| Feb 19, 2024 | 16,340.00 | 16,940.00 | 16,340.00 | 16,530.00 | 15,687.12 | 4,572 |
| Feb 18, 2024 | 17,290.00 | 17,300.00 | 16,700.00 | 16,740.00 | 15,886.41 | 5,029 |
| Feb 15, 2024 | 17,180.00 | 17,400.00 | 17,030.00 | 17,290.00 | 16,408.37 | 3,116 |
| Feb 14, 2024 | 16,840.00 | 17,270.00 | 16,840.00 | 17,180.00 | 16,303.98 | 2,899 |
| Feb 13, 2024 | 16,880.00 | 17,060.00 | 16,400.00 | 16,840.00 | 15,981.31 | 6,886 |
| Feb 12, 2024 | 16,870.00 | 17,150.00 | 16,820.00 | 16,880.00 | 16,019.27 | 3,546 |
| Feb 11, 2024 | 17,110.00 | 17,110.00 | 16,800.00 | 16,870.00 | 16,009.78 | 1,777 |
| Feb 8, 2024 | 17,000.00 | 17,200.00 | 16,700.00 | 17,110.00 | 16,237.54 | 4,152 |
| Feb 7, 2024 | 16,400.00 | 16,980.00 | 16,170.00 | 16,950.00 | 16,085.70 | 6,453 |
| Feb 6, 2024 | 15,740.00 | 16,460.00 | 15,630.00 | 16,400.00 | 15,563.75 | 23,482 |
| Feb 5, 2024 | 15,330.00 | 15,730.00 | 15,530.00 | 15,630.00 | 14,833.01 | 4,072 |
| Feb 4, 2024 | 16,300.00 | 16,340.00 | 15,330.00 | 15,330.00 | 14,548.31 | 13,757 |
| Feb 1, 2024 | 16,390.00 | 16,480.00 | 16,110.00 | 16,300.00 | 15,468.85 | 22,548 |
| Jan 31, 2024 | 16,200.00 | 16,490.00 | 16,130.00 | 16,390.00 | 15,554.26 | 4,255 |
| Jan 30, 2024 | 16,340.00 | 16,430.00 | 16,200.00 | 16,200.00 | 15,373.94 | 66,923 |
| Jan 29, 2024 | 16,330.00 | 16,480.00 | 15,980.00 | 16,340.00 | 15,506.81 | 3,934 |
| Jan 28, 2024 | 16,340.00 | 16,330.00 | 16,110.00 | 16,330.00 | 15,497.32 | 4,279 |
| Jan 25, 2024 | 15,440.00 | 16,340.00 | 15,440.00 | 16,340.00 | 15,506.81 | 6,111 |
| Jan 24, 2024 | 15,610.00 | 15,800.00 | 15,310.00 | 15,440.00 | 14,652.70 | 5,948 |
| Jan 23, 2024 | 15,980.00 | 16,110.00 | 15,500.00 | 15,610.00 | 14,814.03 | 5,189 |
Related Tickers
RMLI.TA Rami Levi Chain Stores Hashikma Marketing 2006 Ltd
26,160.00
+0.23%
CPPCY CP ALL Public Company Limited
17.28
0.00%
CRERF Carrefour SA
14.19
0.00%
KKOYY Kesko Oyj
9.33
0.00%
MTRAF Metro Inc.
63.17
0.00%
WNGRF George Weston Limited
152.32
+2.48%
AHODF Koninklijke Ahold Delhaize N.V.
36.35
0.00%
CLEGF Coles Group Limited
11.02
0.00%
SAE.TA Shufersal Ltd
3,710.00
-1.33%
JSAIY J Sainsbury plc
12.74
-1.77%