Stockholm - Delayed Quote SEK
Yubico AB (YUBICO.ST)
145.20
-0.15
(-0.10%)
At close: 5:29:41 PM GMT+2
Currency in SEK 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 |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 145.25 | 148.00 | 144.20 | 145.20 | 145.20 | 232,669 |
| Jun 3, 2025 | 145.05 | 146.85 | 142.75 | 145.35 | 145.35 | 217,823 |
| Jun 2, 2025 | 149.45 | 150.00 | 144.00 | 150.00 | 150.00 | 676,604 |
| May 30, 2025 | 140.80 | 154.40 | 139.80 | 154.40 | 154.40 | 1,034,445 |
| May 28, 2025 | 144.45 | 144.45 | 141.30 | 141.40 | 141.40 | 62,366 |
| May 27, 2025 | 144.85 | 145.20 | 141.60 | 143.90 | 143.90 | 219,324 |
| May 26, 2025 | 142.00 | 145.00 | 140.15 | 144.80 | 144.80 | 175,476 |
| May 23, 2025 | 142.60 | 144.90 | 135.85 | 138.00 | 138.00 | 262,119 |
| May 22, 2025 | 145.55 | 146.00 | 140.30 | 141.50 | 141.50 | 201,093 |
| May 21, 2025 | 152.55 | 152.55 | 146.00 | 146.10 | 146.10 | 242,303 |
| May 20, 2025 | 148.45 | 153.20 | 147.20 | 152.05 | 152.05 | 470,717 |
| May 19, 2025 | 146.10 | 148.40 | 144.85 | 147.65 | 147.65 | 367,248 |
| May 16, 2025 | 138.90 | 148.00 | 137.40 | 145.00 | 145.00 | 725,771 |
| May 15, 2025 | 141.00 | 142.70 | 137.00 | 138.35 | 138.35 | 819,495 |
| May 14, 2025 | 151.00 | 151.50 | 140.20 | 140.45 | 140.45 | 1,367,255 |
| May 13, 2025 | 154.10 | 160.45 | 148.50 | 150.00 | 150.00 | 2,439,020 |
| May 12, 2025 | 184.45 | 189.25 | 183.00 | 185.50 | 185.50 | 373,469 |
| May 9, 2025 | 180.95 | 184.50 | 180.00 | 180.95 | 180.95 | 148,714 |
| May 8, 2025 | 184.40 | 186.00 | 179.00 | 180.65 | 180.65 | 153,329 |
| May 7, 2025 | 180.55 | 183.15 | 177.95 | 183.15 | 183.15 | 77,518 |
| May 6, 2025 | 187.80 | 187.80 | 178.90 | 180.40 | 180.40 | 134,375 |
| May 5, 2025 | 189.05 | 191.60 | 184.75 | 185.25 | 185.25 | 134,909 |
| May 2, 2025 | 193.95 | 196.15 | 186.70 | 189.55 | 189.55 | 218,737 |
| Apr 30, 2025 | 187.80 | 193.60 | 186.00 | 193.60 | 193.60 | 55,678 |
| Apr 29, 2025 | 194.55 | 197.55 | 187.00 | 187.85 | 187.85 | 68,871 |
| Apr 28, 2025 | 193.15 | 197.00 | 191.10 | 194.50 | 194.50 | 89,549 |
| Apr 25, 2025 | 190.05 | 193.45 | 189.60 | 193.45 | 193.45 | 163,667 |
| Apr 24, 2025 | 193.00 | 193.95 | 182.90 | 189.50 | 189.50 | 111,781 |
| Apr 23, 2025 | 178.05 | 191.15 | 177.25 | 190.00 | 190.00 | 237,946 |
| Apr 22, 2025 | 179.95 | 180.50 | 169.30 | 175.50 | 175.50 | 153,338 |
| Apr 17, 2025 | 181.45 | 182.00 | 177.50 | 181.30 | 181.30 | 57,373 |
| Apr 16, 2025 | 183.65 | 183.65 | 176.85 | 180.85 | 180.85 | 84,553 |
| Apr 15, 2025 | 179.00 | 186.75 | 173.30 | 184.10 | 184.10 | 117,223 |
| Apr 14, 2025 | 179.00 | 180.95 | 175.75 | 177.95 | 177.95 | 75,483 |
| Apr 11, 2025 | 172.00 | 179.00 | 165.55 | 175.00 | 175.00 | 167,844 |
| Apr 10, 2025 | 183.75 | 183.75 | 167.70 | 170.20 | 170.20 | 548,517 |
| Apr 9, 2025 | 163.70 | 167.40 | 160.55 | 161.25 | 161.25 | 220,059 |
| Apr 8, 2025 | 174.80 | 175.55 | 165.00 | 170.10 | 170.10 | 306,335 |
| Apr 7, 2025 | 169.00 | 179.20 | 158.00 | 171.20 | 171.20 | 345,072 |
| Apr 4, 2025 | 190.00 | 194.60 | 173.60 | 179.20 | 179.20 | 187,235 |
| Apr 3, 2025 | 191.60 | 198.20 | 188.00 | 189.60 | 189.60 | 145,331 |
| Apr 2, 2025 | 193.60 | 196.60 | 188.00 | 196.40 | 196.40 | 78,651 |
| Apr 1, 2025 | 182.00 | 197.00 | 181.80 | 193.20 | 193.20 | 339,773 |
| Mar 31, 2025 | 182.80 | 182.80 | 175.80 | 181.00 | 181.00 | 230,242 |
| Mar 28, 2025 | 183.60 | 185.00 | 180.80 | 182.80 | 182.80 | 81,402 |
| Mar 27, 2025 | 184.40 | 186.60 | 183.60 | 184.60 | 184.60 | 97,697 |
| Mar 26, 2025 | 187.80 | 189.20 | 183.00 | 186.80 | 186.80 | 146,310 |
| Mar 25, 2025 | 186.80 | 190.20 | 185.00 | 188.40 | 188.40 | 143,657 |
| Mar 24, 2025 | 188.60 | 192.00 | 185.80 | 187.20 | 187.20 | 123,093 |
| Mar 21, 2025 | 194.00 | 197.20 | 186.40 | 187.60 | 187.60 | 444,328 |
| Mar 20, 2025 | 207.00 | 210.00 | 199.40 | 201.00 | 201.00 | 115,404 |
| Mar 19, 2025 | 199.40 | 208.00 | 197.00 | 207.00 | 207.00 | 227,813 |
| Mar 18, 2025 | 205.00 | 208.00 | 196.80 | 199.40 | 199.40 | 289,674 |
| Mar 17, 2025 | 205.00 | 207.50 | 202.00 | 203.00 | 203.00 | 73,850 |
| Mar 14, 2025 | 198.00 | 207.00 | 198.00 | 206.00 | 206.00 | 139,148 |
| Mar 13, 2025 | 205.00 | 208.50 | 196.80 | 196.80 | 196.80 | 231,303 |
| Mar 12, 2025 | 208.50 | 211.50 | 201.00 | 206.00 | 206.00 | 242,855 |
| Mar 11, 2025 | 213.50 | 218.00 | 206.50 | 207.50 | 207.50 | 177,452 |
| Mar 10, 2025 | 221.50 | 225.50 | 211.50 | 213.50 | 213.50 | 148,347 |
| Mar 7, 2025 | 224.00 | 227.50 | 221.00 | 222.50 | 222.50 | 150,472 |
| Mar 6, 2025 | 226.00 | 231.00 | 224.50 | 225.00 | 225.00 | 280,601 |
| Mar 5, 2025 | 214.00 | 225.00 | 214.00 | 225.00 | 225.00 | 230,234 |
| Mar 4, 2025 | 215.00 | 216.50 | 205.00 | 206.00 | 206.00 | 192,135 |
| Mar 3, 2025 | 224.00 | 224.00 | 215.00 | 216.00 | 216.00 | 248,879 |
| Feb 28, 2025 | 221.50 | 228.00 | 220.50 | 223.50 | 223.50 | 201,753 |
| Feb 27, 2025 | 222.00 | 226.50 | 220.00 | 223.50 | 223.50 | 179,373 |
| Feb 26, 2025 | 219.50 | 228.00 | 216.00 | 222.00 | 222.00 | 274,879 |
| Feb 25, 2025 | 215.50 | 215.50 | 210.00 | 211.50 | 211.50 | 195,625 |
| Feb 24, 2025 | 215.00 | 217.00 | 211.50 | 216.00 | 216.00 | 123,152 |
| Feb 21, 2025 | 215.50 | 219.00 | 213.00 | 215.00 | 215.00 | 169,234 |
| Feb 20, 2025 | 211.50 | 218.50 | 210.00 | 215.00 | 215.00 | 175,274 |
| Feb 19, 2025 | 220.00 | 221.00 | 211.50 | 211.50 | 211.50 | 158,456 |
| Feb 18, 2025 | 220.50 | 222.50 | 214.50 | 220.00 | 220.00 | 179,795 |
| Feb 17, 2025 | 218.00 | 229.00 | 217.00 | 219.50 | 219.50 | 220,500 |
| Feb 14, 2025 | 215.00 | 226.50 | 213.00 | 218.00 | 218.00 | 644,483 |
| Feb 13, 2025 | 212.00 | 223.50 | 200.50 | 211.50 | 211.50 | 1,568,709 |
| Feb 12, 2025 | 243.00 | 255.50 | 243.00 | 247.50 | 247.50 | 289,433 |
| Feb 11, 2025 | 233.00 | 248.50 | 232.50 | 245.50 | 245.50 | 245,111 |
| Feb 10, 2025 | 249.50 | 251.00 | 232.50 | 233.00 | 233.00 | 320,268 |
| Feb 7, 2025 | 256.00 | 257.50 | 246.50 | 254.00 | 254.00 | 215,342 |
| Feb 6, 2025 | 252.50 | 258.00 | 250.00 | 258.00 | 258.00 | 80,317 |
| Feb 5, 2025 | 253.00 | 253.00 | 245.00 | 252.50 | 252.50 | 102,721 |
| Feb 4, 2025 | 261.50 | 262.50 | 251.50 | 254.00 | 254.00 | 138,201 |
| Feb 3, 2025 | 254.00 | 263.00 | 244.50 | 261.00 | 261.00 | 207,077 |
| Jan 31, 2025 | 256.00 | 263.00 | 255.50 | 259.00 | 259.00 | 90,069 |
| Jan 30, 2025 | 249.00 | 267.00 | 245.50 | 256.00 | 256.00 | 189,095 |
| Jan 29, 2025 | 250.00 | 256.50 | 245.00 | 248.50 | 248.50 | 123,450 |
| Jan 28, 2025 | 243.00 | 250.00 | 242.00 | 250.00 | 250.00 | 99,648 |
| Jan 27, 2025 | 240.50 | 246.50 | 239.00 | 243.00 | 243.00 | 104,940 |
| Jan 24, 2025 | 240.00 | 246.00 | 240.00 | 245.50 | 245.50 | 96,690 |
| Jan 23, 2025 | 243.50 | 249.00 | 237.50 | 239.00 | 239.00 | 193,877 |
| Jan 22, 2025 | 244.50 | 254.00 | 244.00 | 245.50 | 245.50 | 124,609 |
| Jan 21, 2025 | 240.00 | 246.50 | 240.00 | 244.50 | 244.50 | 100,680 |
| Jan 20, 2025 | 243.00 | 245.50 | 236.50 | 242.50 | 242.50 | 81,564 |
| Jan 17, 2025 | 247.00 | 249.50 | 241.00 | 242.50 | 242.50 | 86,096 |
| Jan 16, 2025 | 242.50 | 248.50 | 238.00 | 243.00 | 243.00 | 184,945 |
| Jan 15, 2025 | 226.00 | 241.00 | 226.00 | 241.00 | 241.00 | 288,679 |
| Jan 14, 2025 | 218.50 | 229.00 | 218.50 | 228.00 | 228.00 | 217,871 |
| Jan 13, 2025 | 215.00 | 224.50 | 214.00 | 216.00 | 216.00 | 291,649 |
| Jan 10, 2025 | 231.50 | 235.50 | 212.50 | 213.00 | 213.00 | 511,893 |
| Jan 9, 2025 | 229.00 | 234.50 | 223.50 | 232.00 | 232.00 | 189,200 |
| Jan 8, 2025 | 226.50 | 231.50 | 225.00 | 229.50 | 229.50 | 380,640 |
| Jan 7, 2025 | 230.00 | 233.00 | 221.00 | 227.50 | 227.50 | 455,417 |
| Jan 3, 2025 | 250.00 | 250.00 | 230.50 | 230.50 | 230.50 | 779,348 |
| Jan 2, 2025 | 243.50 | 258.50 | 243.50 | 254.00 | 254.00 | 173,810 |
| Dec 30, 2024 | 242.00 | 244.50 | 239.00 | 243.00 | 243.00 | 148,182 |
| Dec 27, 2024 | 246.00 | 250.00 | 241.50 | 244.50 | 244.50 | 173,602 |
| Dec 23, 2024 | 239.50 | 248.00 | 238.50 | 246.00 | 246.00 | 129,498 |
| Dec 20, 2024 | 237.50 | 242.50 | 235.00 | 241.00 | 241.00 | 250,759 |
| Dec 19, 2024 | 244.00 | 244.00 | 236.00 | 239.00 | 239.00 | 406,455 |
| Dec 18, 2024 | 248.50 | 252.00 | 246.50 | 248.50 | 248.50 | 235,807 |
| Dec 17, 2024 | 254.00 | 254.00 | 245.00 | 249.50 | 249.50 | 250,594 |
| Dec 16, 2024 | 259.50 | 260.50 | 249.50 | 254.00 | 254.00 | 380,179 |
| Dec 13, 2024 | 259.50 | 266.50 | 258.00 | 261.00 | 261.00 | 111,693 |
| Dec 12, 2024 | 261.00 | 265.50 | 257.00 | 260.00 | 260.00 | 196,600 |
| Dec 11, 2024 | 255.50 | 262.00 | 246.50 | 262.00 | 262.00 | 460,465 |
| Dec 10, 2024 | 270.50 | 274.00 | 257.00 | 257.50 | 257.50 | 516,483 |
| Dec 9, 2024 | 293.00 | 294.50 | 275.00 | 275.00 | 275.00 | 410,804 |
| Dec 6, 2024 | 287.00 | 292.50 | 282.00 | 291.00 | 291.00 | 361,682 |
| Dec 5, 2024 | 280.00 | 292.00 | 276.00 | 289.00 | 289.00 | 379,294 |
| Dec 4, 2024 | 273.50 | 280.00 | 271.00 | 279.50 | 279.50 | 349,881 |
| Dec 3, 2024 | 273.50 | 278.50 | 268.50 | 271.50 | 271.50 | 191,538 |
| Dec 2, 2024 | 270.00 | 275.50 | 268.00 | 272.00 | 272.00 | 128,080 |
| Nov 29, 2024 | 270.00 | 277.00 | 267.50 | 270.00 | 270.00 | 156,365 |
| Nov 28, 2024 | 277.00 | 280.50 | 267.50 | 270.00 | 270.00 | 295,296 |
| Nov 27, 2024 | 285.50 | 288.50 | 271.50 | 272.00 | 272.00 | 168,615 |
| Nov 26, 2024 | 294.50 | 294.50 | 286.50 | 287.50 | 287.50 | 162,358 |
| Nov 25, 2024 | 288.00 | 295.00 | 281.50 | 295.00 | 295.00 | 411,226 |
| Nov 22, 2024 | 263.50 | 288.50 | 263.50 | 288.50 | 288.50 | 394,059 |
| Nov 21, 2024 | 255.50 | 263.50 | 245.50 | 263.50 | 263.50 | 236,318 |
| Nov 20, 2024 | 255.50 | 268.00 | 250.00 | 256.00 | 256.00 | 284,104 |
| Nov 19, 2024 | 249.50 | 257.50 | 246.00 | 248.00 | 248.00 | 174,312 |
| Nov 18, 2024 | 251.00 | 258.00 | 245.00 | 249.00 | 249.00 | 286,815 |
| Nov 15, 2024 | 268.00 | 275.00 | 250.00 | 252.50 | 252.50 | 415,537 |
| Nov 14, 2024 | 253.00 | 276.00 | 253.00 | 268.00 | 268.00 | 656,370 |
| Nov 13, 2024 | 285.00 | 294.00 | 242.50 | 246.50 | 246.50 | 1,160,567 |
| Nov 12, 2024 | 259.00 | 274.00 | 256.00 | 270.00 | 270.00 | 219,016 |
| Nov 11, 2024 | 268.00 | 272.00 | 254.50 | 260.00 | 260.00 | 211,766 |
| Nov 8, 2024 | 274.00 | 274.50 | 266.50 | 267.50 | 267.50 | 111,528 |
| Nov 7, 2024 | 268.00 | 276.50 | 267.00 | 268.50 | 268.50 | 117,048 |
| Nov 6, 2024 | 271.50 | 280.50 | 268.00 | 268.50 | 268.50 | 162,792 |
| Nov 5, 2024 | 271.00 | 273.50 | 265.00 | 270.50 | 270.50 | 107,907 |
| Nov 4, 2024 | 263.00 | 278.00 | 260.00 | 272.00 | 272.00 | 158,371 |
| Nov 1, 2024 | 259.00 | 263.50 | 257.50 | 259.50 | 259.50 | 103,015 |
| Oct 31, 2024 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 191,315 |
| Oct 30, 2024 | 281.00 | 281.50 | 267.00 | 272.00 | 272.00 | 167,675 |
| Oct 29, 2024 | 285.00 | 294.50 | 280.50 | 281.00 | 281.00 | 221,481 |
| Oct 28, 2024 | 280.00 | 286.00 | 276.50 | 284.50 | 284.50 | 144,571 |
| Oct 25, 2024 | 284.50 | 287.50 | 280.00 | 280.00 | 280.00 | 157,512 |
| Oct 24, 2024 | 276.00 | 287.00 | 275.00 | 284.50 | 284.50 | 236,723 |
| Oct 23, 2024 | 260.50 | 279.50 | 260.50 | 279.50 | 279.50 | 280,903 |
| Oct 22, 2024 | 256.00 | 261.50 | 253.50 | 261.00 | 261.00 | 106,824 |
| Oct 21, 2024 | 250.00 | 261.50 | 250.00 | 254.50 | 254.50 | 124,882 |
| Oct 18, 2024 | 248.00 | 254.00 | 246.50 | 251.00 | 251.00 | 82,932 |
| Oct 17, 2024 | 252.50 | 253.50 | 248.50 | 250.00 | 250.00 | 183,842 |
| Oct 16, 2024 | 248.50 | 258.00 | 246.50 | 253.00 | 253.00 | 155,881 |
| Oct 15, 2024 | 255.00 | 262.00 | 251.00 | 254.00 | 254.00 | 229,752 |
| Oct 14, 2024 | 266.50 | 268.00 | 249.50 | 255.00 | 255.00 | 233,888 |
| Oct 11, 2024 | 266.00 | 268.00 | 261.50 | 266.50 | 266.50 | 197,188 |
| Oct 10, 2024 | 269.00 | 274.00 | 259.00 | 267.50 | 267.50 | 240,101 |
| Oct 9, 2024 | 269.50 | 272.50 | 266.00 | 269.00 | 269.00 | 87,513 |
| Oct 8, 2024 | 271.50 | 278.50 | 265.00 | 269.00 | 269.00 | 345,177 |
| Oct 7, 2024 | 264.00 | 274.50 | 262.50 | 273.00 | 273.00 | 265,433 |
| Oct 4, 2024 | 245.00 | 269.00 | 241.00 | 264.00 | 264.00 | 518,057 |
| Oct 3, 2024 | 233.50 | 246.00 | 232.50 | 245.00 | 245.00 | 147,685 |
| Oct 2, 2024 | 238.50 | 243.00 | 233.00 | 234.50 | 234.50 | 241,015 |
| Oct 1, 2024 | 249.00 | 253.00 | 238.50 | 242.00 | 242.00 | 163,602 |
| Sep 30, 2024 | 253.00 | 257.00 | 245.00 | 250.00 | 250.00 | 207,707 |
| Sep 27, 2024 | 255.50 | 258.50 | 246.00 | 253.00 | 253.00 | 338,683 |
| Sep 26, 2024 | 243.00 | 260.00 | 243.00 | 255.50 | 255.50 | 546,407 |
| Sep 25, 2024 | 230.00 | 243.00 | 229.00 | 242.50 | 242.50 | 273,015 |
| Sep 24, 2024 | 234.50 | 235.00 | 225.00 | 230.50 | 230.50 | 384,461 |
| Sep 23, 2024 | 226.50 | 237.50 | 225.00 | 234.50 | 234.50 | 410,138 |
| Sep 20, 2024 | 227.00 | 233.00 | 223.50 | 225.00 | 225.00 | 276,096 |
| Sep 19, 2024 | 220.00 | 227.50 | 219.00 | 227.00 | 227.00 | 335,070 |
| Sep 18, 2024 | 224.50 | 228.00 | 214.00 | 217.00 | 217.00 | 509,477 |
| Sep 17, 2024 | 215.50 | 232.50 | 215.00 | 223.50 | 223.50 | 827,408 |
| Sep 16, 2024 | 218.00 | 219.50 | 213.50 | 216.50 | 216.50 | 385,572 |
| Sep 13, 2024 | 209.50 | 219.00 | 204.50 | 217.00 | 217.00 | 1,229,334 |
| Sep 12, 2024 | 254.50 | 257.00 | 205.00 | 210.00 | 210.00 | 2,076,229 |
| Sep 11, 2024 | 267.50 | 268.00 | 250.00 | 250.00 | 250.00 | 749,450 |
| Sep 10, 2024 | 258.00 | 267.50 | 258.00 | 267.50 | 267.50 | 279,757 |
| Sep 9, 2024 | 253.00 | 264.00 | 253.00 | 257.50 | 257.50 | 181,470 |
| Sep 6, 2024 | 255.50 | 263.50 | 249.00 | 253.00 | 253.00 | 338,640 |
| Sep 5, 2024 | 264.00 | 266.50 | 255.00 | 257.00 | 257.00 | 503,518 |
| Sep 4, 2024 | 259.00 | 273.50 | 254.00 | 267.00 | 267.00 | 301,906 |
| Sep 3, 2024 | 277.50 | 278.00 | 261.50 | 264.00 | 264.00 | 471,494 |
| Sep 2, 2024 | 285.00 | 287.50 | 272.00 | 277.50 | 277.50 | 183,825 |
| Aug 30, 2024 | 284.50 | 287.50 | 275.50 | 281.00 | 281.00 | 298,794 |
| Aug 29, 2024 | 290.00 | 291.50 | 275.50 | 284.50 | 284.50 | 392,534 |
| Aug 28, 2024 | 313.50 | 313.50 | 291.50 | 291.50 | 291.50 | 643,154 |
| Aug 27, 2024 | 311.50 | 314.00 | 306.50 | 314.00 | 314.00 | 146,522 |
| Aug 26, 2024 | 316.50 | 318.50 | 308.50 | 310.00 | 310.00 | 187,079 |
| Aug 23, 2024 | 299.50 | 319.50 | 297.00 | 319.50 | 319.50 | 257,788 |
| Aug 22, 2024 | 302.00 | 305.00 | 296.00 | 299.00 | 299.00 | 133,691 |
| Aug 21, 2024 | 305.00 | 310.00 | 297.50 | 298.00 | 298.00 | 276,877 |
| Aug 20, 2024 | 303.00 | 313.50 | 297.00 | 300.00 | 300.00 | 305,299 |
| Aug 19, 2024 | 301.50 | 302.00 | 291.00 | 298.00 | 298.00 | 186,030 |
| Aug 16, 2024 | 304.00 | 313.50 | 296.50 | 301.00 | 301.00 | 618,556 |
| Aug 15, 2024 | 276.50 | 306.50 | 276.00 | 300.50 | 300.50 | 1,427,962 |
| Aug 14, 2024 | 240.00 | 241.50 | 233.00 | 239.00 | 239.00 | 77,405 |
| Aug 13, 2024 | 237.50 | 240.50 | 235.50 | 239.50 | 239.50 | 75,300 |
| Aug 12, 2024 | 241.00 | 244.50 | 234.50 | 236.50 | 236.50 | 106,894 |
| Aug 9, 2024 | 234.00 | 242.00 | 234.00 | 238.00 | 238.00 | 113,218 |
| Aug 8, 2024 | 228.00 | 233.50 | 222.00 | 232.00 | 232.00 | 118,634 |
| Aug 7, 2024 | 238.50 | 242.00 | 229.50 | 230.00 | 230.00 | 102,195 |
| Aug 6, 2024 | 243.00 | 250.00 | 231.50 | 235.00 | 235.00 | 129,110 |
| Aug 5, 2024 | 234.50 | 240.50 | 212.00 | 240.00 | 240.00 | 351,870 |
| Aug 2, 2024 | 267.50 | 267.50 | 246.00 | 247.00 | 247.00 | 143,682 |
| Aug 1, 2024 | 268.00 | 275.50 | 261.50 | 267.50 | 267.50 | 89,453 |
| Jul 31, 2024 | 270.00 | 275.00 | 268.00 | 270.50 | 270.50 | 109,542 |
| Jul 30, 2024 | 270.50 | 270.50 | 263.50 | 269.00 | 269.00 | 60,127 |
| Jul 29, 2024 | 268.00 | 277.00 | 268.00 | 270.50 | 270.50 | 46,106 |
| Jul 26, 2024 | 266.00 | 273.50 | 265.00 | 268.00 | 268.00 | 54,855 |
| Jul 25, 2024 | 268.00 | 272.50 | 261.00 | 266.00 | 266.00 | 125,719 |
| Jul 24, 2024 | 271.00 | 277.00 | 267.00 | 268.00 | 268.00 | 109,078 |
| Jul 23, 2024 | 266.00 | 277.00 | 265.00 | 271.00 | 271.00 | 156,754 |
| Jul 22, 2024 | 266.00 | 268.00 | 260.00 | 265.50 | 265.50 | 154,633 |
| Jul 19, 2024 | 264.00 | 267.50 | 260.00 | 266.00 | 266.00 | 81,777 |
| Jul 18, 2024 | 257.50 | 266.00 | 254.50 | 264.00 | 264.00 | 164,070 |
| Jul 17, 2024 | 261.00 | 262.50 | 257.00 | 259.00 | 259.00 | 103,068 |
| Jul 16, 2024 | 249.50 | 263.00 | 249.50 | 261.00 | 261.00 | 179,248 |
| Jul 15, 2024 | 239.50 | 263.00 | 239.50 | 248.50 | 248.50 | 360,209 |
| Jul 12, 2024 | 231.50 | 237.00 | 225.50 | 235.00 | 235.00 | 78,866 |
| Jul 11, 2024 | 241.00 | 241.00 | 230.50 | 231.50 | 231.50 | 46,906 |
| Jul 10, 2024 | 244.00 | 247.00 | 233.00 | 241.00 | 241.00 | 97,011 |
| Jul 9, 2024 | 246.50 | 247.00 | 241.50 | 242.00 | 242.00 | 232,558 |
| Jul 8, 2024 | 231.50 | 247.00 | 227.50 | 247.00 | 247.00 | 97,493 |
| Jul 5, 2024 | 225.00 | 233.50 | 225.00 | 231.50 | 231.50 | 98,664 |
| Jul 4, 2024 | 222.00 | 224.00 | 220.00 | 223.00 | 223.00 | 41,184 |
| Jul 3, 2024 | 223.50 | 227.00 | 218.50 | 222.00 | 222.00 | 65,917 |
| Jul 2, 2024 | 224.00 | 229.00 | 223.00 | 223.00 | 223.00 | 66,437 |
| Jul 1, 2024 | 226.50 | 227.00 | 221.50 | 224.00 | 224.00 | 98,753 |
| Jun 28, 2024 | 237.00 | 237.00 | 221.00 | 226.50 | 226.50 | 126,907 |
| Jun 27, 2024 | 230.50 | 237.00 | 229.50 | 235.50 | 235.50 | 37,774 |
| Jun 26, 2024 | 231.00 | 238.00 | 226.50 | 230.50 | 230.50 | 106,004 |
| Jun 25, 2024 | 231.00 | 232.50 | 227.00 | 230.50 | 230.50 | 55,574 |
| Jun 24, 2024 | 231.50 | 237.00 | 227.00 | 230.50 | 230.50 | 104,195 |
| Jun 20, 2024 | 241.00 | 242.50 | 229.50 | 231.50 | 231.50 | 147,270 |
| Jun 19, 2024 | 243.50 | 245.00 | 238.50 | 239.50 | 239.50 | 82,051 |
| Jun 18, 2024 | 244.50 | 248.00 | 238.00 | 245.00 | 245.00 | 110,440 |
| Jun 17, 2024 | 244.00 | 249.50 | 236.50 | 240.00 | 240.00 | 147,255 |
| Jun 14, 2024 | 244.50 | 248.00 | 241.50 | 244.00 | 244.00 | 361,625 |
| Jun 13, 2024 | 249.50 | 256.00 | 243.00 | 244.00 | 244.00 | 168,282 |
| Jun 12, 2024 | 245.00 | 250.00 | 242.50 | 249.00 | 249.00 | 161,417 |
| Jun 11, 2024 | 240.00 | 251.00 | 238.50 | 245.50 | 245.50 | 762,098 |
| Jun 10, 2024 | 233.50 | 241.00 | 232.50 | 240.00 | 240.00 | 212,049 |
| Jun 7, 2024 | 236.50 | 237.00 | 231.50 | 235.50 | 235.50 | 97,260 |
| Jun 5, 2024 | 234.00 | 237.00 | 229.00 | 237.00 | 237.00 | 108,246 |
| Jun 4, 2024 | 237.50 | 238.50 | 231.50 | 234.00 | 234.00 | 97,285 |
Related Tickers
CYB.MI Cyberoo S.p.A.
1.6600
-3.21%
NYAX Nayax Ltd.
45.93
+4.10%
BYIT.L Bytes Technology Group plc
525.00
+0.19%
SQ3.SG Block Inc
55.41
-0.86%
8HG.F InfraCom Group AB (publ)
2.0800
0.00%
MLVIR.PA Virtualware 2007 S.A.
8.10
0.00%
INFRA.ST InfraCom Group AB (publ)
20.60
-1.90%
3WG.MU Wallix Group SA
17.46
0.00%
BYI.JO Bytes Technology Group plc
12,556.00
-0.81%
SABFG.PR SAB Finance a.s.
1,060.00
0.00%