Warsaw - Delayed Quote • PLN
Dino Polska S.A. (DNP.WA)
At close: May 17 at 5:03 PM GMT+2
Currency in PLN 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 17, 2024 | 406.60 | 409.90 | 402.90 | 406.30 | 406.30 | 165,300 |
| May 16, 2024 | 398.00 | 407.90 | 394.10 | 406.60 | 406.60 | 252,277 |
| May 15, 2024 | 387.60 | 395.80 | 383.60 | 394.00 | 394.00 | 181,265 |
| May 14, 2024 | 391.50 | 394.20 | 384.70 | 387.80 | 387.80 | 281,796 |
| May 13, 2024 | 388.60 | 391.50 | 385.00 | 390.00 | 390.00 | 338,884 |
| May 10, 2024 | 390.00 | 395.50 | 378.40 | 391.70 | 391.70 | 478,331 |
| May 9, 2024 | 399.00 | 401.20 | 391.40 | 396.00 | 396.00 | 455,816 |
| May 8, 2024 | 397.00 | 403.90 | 396.60 | 399.30 | 399.30 | 446,438 |
| May 7, 2024 | 398.00 | 403.90 | 391.40 | 396.40 | 396.40 | 370,858 |
| May 6, 2024 | 386.70 | 398.00 | 384.00 | 396.10 | 396.10 | 253,569 |
| May 2, 2024 | 390.80 | 391.50 | 384.40 | 386.70 | 386.70 | 318,655 |
| Apr 30, 2024 | 391.80 | 392.60 | 385.90 | 389.90 | 389.90 | 272,570 |
| Apr 29, 2024 | 385.00 | 390.90 | 382.20 | 389.20 | 389.20 | 307,438 |
| Apr 26, 2024 | 373.10 | 392.20 | 372.80 | 385.10 | 385.10 | 686,665 |
| Apr 25, 2024 | 379.20 | 384.50 | 364.00 | 366.10 | 366.10 | 379,592 |
| Apr 24, 2024 | 385.90 | 392.60 | 380.00 | 382.20 | 382.20 | 444,891 |
| Apr 23, 2024 | 376.00 | 388.00 | 372.20 | 384.50 | 384.50 | 409,445 |
| Apr 22, 2024 | 370.00 | 375.90 | 367.10 | 375.30 | 375.30 | 174,763 |
| Apr 19, 2024 | 357.70 | 368.00 | 356.40 | 368.00 | 368.00 | 198,209 |
| Apr 18, 2024 | 358.00 | 361.50 | 355.00 | 360.30 | 360.30 | 283,343 |
| Apr 17, 2024 | 366.00 | 366.90 | 356.50 | 358.00 | 358.00 | 296,890 |
| Apr 16, 2024 | 365.00 | 367.80 | 361.50 | 365.80 | 365.80 | 166,697 |
| Apr 15, 2024 | 365.60 | 370.00 | 364.20 | 366.00 | 366.00 | 103,390 |
| Apr 12, 2024 | 375.80 | 379.50 | 363.90 | 365.60 | 365.60 | 212,290 |
| Apr 11, 2024 | 370.30 | 377.40 | 370.20 | 375.00 | 375.00 | 237,331 |
| Apr 10, 2024 | 367.30 | 375.10 | 364.10 | 369.80 | 369.80 | 299,855 |
| Apr 9, 2024 | 371.00 | 372.70 | 364.30 | 365.00 | 365.00 | 305,579 |
| Apr 8, 2024 | 369.70 | 374.40 | 366.70 | 369.80 | 369.80 | 279,002 |
| Apr 5, 2024 | 374.80 | 374.80 | 367.70 | 369.70 | 369.70 | 318,837 |
| Apr 4, 2024 | 371.60 | 376.90 | 366.00 | 375.50 | 375.50 | 413,723 |
| Apr 3, 2024 | 387.80 | 388.30 | 370.00 | 370.70 | 370.70 | 399,564 |
| Apr 2, 2024 | 388.00 | 393.90 | 381.30 | 389.10 | 389.10 | 366,343 |
| Mar 28, 2024 | 379.10 | 389.40 | 377.40 | 387.70 | 387.70 | 366,755 |
| Mar 27, 2024 | 376.90 | 379.00 | 372.90 | 377.50 | 377.50 | 373,594 |
| Mar 26, 2024 | 371.30 | 373.40 | 361.20 | 371.80 | 371.80 | 420,280 |
| Mar 25, 2024 | 371.00 | 377.70 | 367.10 | 369.90 | 369.90 | 535,100 |
| Mar 22, 2024 | 385.90 | 392.00 | 366.00 | 369.80 | 369.80 | 1,486,592 |
| Mar 21, 2024 | 410.00 | 415.50 | 402.40 | 415.00 | 415.00 | 374,527 |
| Mar 20, 2024 | 412.50 | 414.20 | 404.10 | 406.00 | 406.00 | 220,981 |
| Mar 19, 2024 | 407.20 | 415.90 | 405.10 | 412.00 | 412.00 | 232,732 |
| Mar 18, 2024 | 422.00 | 424.30 | 404.90 | 409.60 | 409.60 | 225,727 |
| Mar 15, 2024 | 418.20 | 427.10 | 407.10 | 416.70 | 416.70 | 681,203 |
| Mar 14, 2024 | 419.50 | 421.00 | 415.00 | 418.60 | 418.60 | 197,477 |
| Mar 13, 2024 | 430.30 | 433.00 | 415.00 | 415.90 | 415.90 | 187,072 |
| Mar 12, 2024 | 422.80 | 433.70 | 417.10 | 430.30 | 430.30 | 310,041 |
| Mar 11, 2024 | 425.00 | 426.00 | 415.60 | 419.40 | 419.40 | 192,645 |
| Mar 8, 2024 | 421.00 | 424.70 | 413.10 | 419.40 | 419.40 | 231,299 |
| Mar 7, 2024 | 440.00 | 444.00 | 412.00 | 419.40 | 419.40 | 652,139 |
| Mar 6, 2024 | 456.00 | 463.30 | 453.10 | 456.70 | 456.70 | 151,422 |
| Mar 5, 2024 | 462.80 | 463.40 | 452.80 | 455.10 | 455.10 | 134,723 |
| Mar 4, 2024 | 462.90 | 472.10 | 460.00 | 464.90 | 464.90 | 157,718 |
| Mar 1, 2024 | 464.70 | 467.00 | 458.30 | 461.70 | 461.70 | 159,290 |
| Feb 29, 2024 | 462.20 | 474.10 | 459.10 | 464.70 | 464.70 | 232,977 |
| Feb 28, 2024 | 466.10 | 466.10 | 456.60 | 460.00 | 460.00 | 112,991 |
| Feb 27, 2024 | 473.00 | 475.40 | 462.60 | 465.60 | 465.60 | 151,042 |
| Feb 26, 2024 | 480.00 | 481.20 | 468.80 | 472.00 | 472.00 | 105,605 |
| Feb 23, 2024 | 462.00 | 482.10 | 458.70 | 479.90 | 479.90 | 306,363 |
| Feb 22, 2024 | 458.60 | 463.60 | 452.40 | 460.50 | 460.50 | 213,215 |
| Feb 21, 2024 | 458.00 | 462.40 | 452.00 | 454.00 | 454.00 | 175,185 |
| Feb 20, 2024 | 451.70 | 459.70 | 449.20 | 457.00 | 457.00 | 113,787 |
| Feb 19, 2024 | 448.70 | 456.60 | 446.10 | 452.60 | 452.60 | 52,556 |
| Feb 16, 2024 | 451.20 | 454.00 | 444.40 | 445.40 | 445.40 | 118,078 |
| Feb 15, 2024 | 440.20 | 453.00 | 435.40 | 449.90 | 449.90 | 122,434 |
| Feb 14, 2024 | 430.50 | 441.10 | 430.00 | 439.50 | 439.50 | 107,560 |
| Feb 13, 2024 | 448.00 | 452.00 | 428.70 | 431.40 | 431.40 | 136,161 |
| Feb 12, 2024 | 439.50 | 450.50 | 436.10 | 448.00 | 448.00 | 113,158 |
| Feb 9, 2024 | 440.00 | 443.40 | 435.60 | 437.40 | 437.40 | 190,226 |
| Feb 8, 2024 | 452.50 | 456.00 | 438.00 | 440.60 | 440.60 | 216,039 |
| Feb 7, 2024 | 446.30 | 454.80 | 445.50 | 452.50 | 452.50 | 142,706 |
| Feb 6, 2024 | 460.00 | 461.90 | 444.50 | 450.00 | 450.00 | 201,094 |
| Feb 5, 2024 | 464.00 | 472.20 | 456.20 | 459.00 | 459.00 | 261,980 |
| Feb 2, 2024 | 447.20 | 465.00 | 447.20 | 464.00 | 464.00 | 324,929 |
| Feb 1, 2024 | 433.90 | 449.00 | 432.00 | 447.10 | 447.10 | 239,104 |
| Jan 31, 2024 | 426.20 | 436.20 | 424.00 | 433.90 | 433.90 | 169,871 |
| Jan 30, 2024 | 426.00 | 428.70 | 419.50 | 426.60 | 426.60 | 67,819 |
| Jan 29, 2024 | 425.00 | 426.90 | 422.90 | 425.60 | 425.60 | 61,396 |
| Jan 26, 2024 | 425.00 | 427.30 | 419.30 | 425.40 | 425.40 | 127,230 |
| Jan 25, 2024 | 416.40 | 423.80 | 415.10 | 423.10 | 423.10 | 129,841 |
| Jan 24, 2024 | 416.40 | 422.00 | 413.90 | 419.00 | 419.00 | 175,366 |
| Jan 23, 2024 | 410.00 | 417.30 | 408.50 | 415.90 | 415.90 | 154,771 |
| Jan 22, 2024 | 417.10 | 419.70 | 406.20 | 410.00 | 410.00 | 206,957 |
| Jan 19, 2024 | 410.80 | 419.40 | 407.20 | 414.20 | 414.20 | 164,477 |
| Jan 18, 2024 | 408.10 | 416.00 | 405.10 | 411.40 | 411.40 | 207,284 |
| Jan 17, 2024 | 417.60 | 420.30 | 405.20 | 408.10 | 408.10 | 174,042 |
| Jan 16, 2024 | 413.60 | 423.60 | 411.10 | 419.90 | 419.90 | 204,407 |
| Jan 15, 2024 | 413.00 | 420.60 | 408.50 | 414.90 | 414.90 | 315,462 |
| Jan 12, 2024 | 461.50 | 461.50 | 409.20 | 409.20 | 409.20 | 953,546 |
| Jan 11, 2024 | 459.40 | 467.90 | 459.00 | 463.80 | 463.80 | 118,962 |
| Jan 10, 2024 | 451.00 | 460.10 | 451.00 | 459.90 | 459.90 | 167,599 |
| Jan 9, 2024 | 450.80 | 456.50 | 448.90 | 451.00 | 451.00 | 200,307 |
| Jan 8, 2024 | 451.20 | 452.40 | 440.00 | 450.70 | 450.70 | 150,390 |
| Jan 5, 2024 | 451.00 | 454.80 | 446.30 | 451.50 | 451.50 | 206,708 |
| Jan 4, 2024 | 455.60 | 457.00 | 449.70 | 453.40 | 453.40 | 162,076 |
| Jan 3, 2024 | 457.70 | 462.00 | 450.00 | 456.30 | 456.30 | 166,235 |
| Jan 2, 2024 | 461.40 | 465.80 | 454.80 | 457.70 | 457.70 | 105,964 |
| Dec 29, 2023 | 462.80 | 466.20 | 455.00 | 460.70 | 460.70 | 169,341 |
| Dec 28, 2023 | 465.10 | 469.00 | 460.00 | 461.30 | 461.30 | 61,551 |
| Dec 27, 2023 | 457.10 | 464.80 | 452.40 | 462.00 | 462.00 | 134,078 |
| Dec 22, 2023 | 460.50 | 461.80 | 453.00 | 457.00 | 457.00 | 88,167 |
| Dec 21, 2023 | 457.00 | 464.20 | 456.00 | 460.60 | 460.60 | 141,609 |
| Dec 20, 2023 | 463.80 | 471.00 | 457.20 | 459.00 | 459.00 | 98,510 |
| Dec 19, 2023 | 460.70 | 477.10 | 454.90 | 463.70 | 463.70 | 164,718 |
| Dec 18, 2023 | 456.00 | 462.00 | 451.00 | 459.90 | 459.90 | 111,537 |
| Dec 15, 2023 | 460.80 | 468.00 | 453.10 | 458.40 | 458.40 | 390,876 |
| Dec 14, 2023 | 462.00 | 465.30 | 457.00 | 457.00 | 457.00 | 357,532 |
| Dec 13, 2023 | 455.50 | 465.40 | 448.10 | 450.90 | 450.90 | 138,995 |
| Dec 12, 2023 | 458.60 | 462.50 | 453.30 | 457.20 | 457.20 | 104,171 |
| Dec 11, 2023 | 454.30 | 462.30 | 451.00 | 461.10 | 461.10 | 87,879 |
| Dec 8, 2023 | 459.00 | 462.40 | 452.60 | 454.30 | 454.30 | 88,825 |
| Dec 7, 2023 | 467.00 | 468.40 | 454.10 | 456.00 | 456.00 | 177,978 |
| Dec 6, 2023 | 466.20 | 473.00 | 466.10 | 468.50 | 468.50 | 94,899 |
| Dec 5, 2023 | 461.70 | 471.50 | 460.90 | 466.00 | 466.00 | 159,785 |
| Dec 4, 2023 | 456.50 | 467.40 | 454.00 | 464.80 | 464.80 | 129,930 |
| Dec 1, 2023 | 446.00 | 458.10 | 441.30 | 456.50 | 456.50 | 144,812 |
| Nov 30, 2023 | 449.50 | 452.40 | 440.60 | 445.80 | 445.80 | 588,095 |
| Nov 29, 2023 | 445.00 | 453.30 | 442.00 | 450.00 | 450.00 | 168,973 |
| Nov 28, 2023 | 439.40 | 451.40 | 438.10 | 444.00 | 444.00 | 194,899 |
| Nov 27, 2023 | 440.00 | 442.50 | 436.60 | 440.40 | 440.40 | 85,194 |
| Nov 24, 2023 | 441.30 | 444.50 | 439.50 | 442.10 | 442.10 | 78,391 |
| Nov 23, 2023 | 444.90 | 446.30 | 441.90 | 441.90 | 441.90 | 40,774 |
| Nov 22, 2023 | 441.00 | 449.70 | 441.00 | 446.60 | 446.60 | 91,230 |
| Nov 21, 2023 | 442.70 | 447.00 | 437.60 | 443.00 | 443.00 | 118,408 |
| Nov 20, 2023 | 441.60 | 451.70 | 438.10 | 442.10 | 442.10 | 158,215 |
| Nov 17, 2023 | 438.30 | 442.90 | 433.10 | 441.60 | 441.60 | 169,698 |
| Nov 16, 2023 | 438.50 | 446.50 | 437.70 | 440.80 | 440.80 | 131,137 |
| Nov 15, 2023 | 449.40 | 453.50 | 435.20 | 438.50 | 438.50 | 179,557 |
| Nov 14, 2023 | 440.00 | 449.50 | 433.70 | 447.70 | 447.70 | 148,434 |
| Nov 13, 2023 | 435.90 | 445.10 | 434.60 | 439.40 | 439.40 | 170,379 |
| Nov 10, 2023 | 430.00 | 435.80 | 427.40 | 434.40 | 434.40 | 153,755 |
| Nov 9, 2023 | 432.50 | 434.40 | 422.20 | 430.00 | 430.00 | 253,627 |
| Nov 8, 2023 | 431.10 | 439.70 | 431.00 | 434.40 | 434.40 | 198,880 |
| Nov 7, 2023 | 433.00 | 439.70 | 428.90 | 433.50 | 433.50 | 257,735 |
| Nov 6, 2023 | 429.80 | 443.30 | 428.00 | 433.90 | 433.90 | 392,975 |
| Nov 3, 2023 | 402.80 | 435.00 | 400.60 | 423.50 | 423.50 | 543,009 |
| Nov 2, 2023 | 390.00 | 406.10 | 389.70 | 396.00 | 396.00 | 375,128 |
| Oct 31, 2023 | 390.50 | 405.60 | 387.30 | 398.50 | 398.50 | 400,086 |
| Oct 30, 2023 | 396.00 | 397.00 | 388.40 | 390.20 | 390.20 | 207,462 |
| Oct 27, 2023 | 399.80 | 403.70 | 394.30 | 395.40 | 395.40 | 338,656 |
| Oct 26, 2023 | 376.90 | 399.30 | 374.40 | 398.30 | 398.30 | 249,884 |
| Oct 25, 2023 | 374.30 | 383.30 | 369.80 | 380.10 | 380.10 | 200,624 |
| Oct 24, 2023 | 375.10 | 385.00 | 373.20 | 373.90 | 373.90 | 190,670 |
| Oct 23, 2023 | 378.00 | 379.50 | 371.10 | 374.00 | 374.00 | 170,673 |
| Oct 20, 2023 | 372.00 | 381.70 | 371.00 | 378.00 | 378.00 | 183,496 |
| Oct 19, 2023 | 385.00 | 385.00 | 373.70 | 375.00 | 375.00 | 268,457 |
| Oct 18, 2023 | 383.60 | 391.40 | 380.60 | 386.30 | 386.30 | 356,655 |
| Oct 17, 2023 | 368.30 | 385.90 | 363.60 | 383.50 | 383.50 | 457,213 |
| Oct 16, 2023 | 369.70 | 375.40 | 356.80 | 366.00 | 366.00 | 618,928 |
| Oct 13, 2023 | 344.00 | 360.00 | 339.50 | 358.60 | 358.60 | 556,177 |
| Oct 12, 2023 | 359.60 | 359.60 | 345.00 | 345.00 | 345.00 | 368,540 |
| Oct 11, 2023 | 366.90 | 371.10 | 354.40 | 359.60 | 359.60 | 386,832 |
| Oct 10, 2023 | 362.50 | 365.90 | 355.90 | 365.90 | 365.90 | 222,719 |
| Oct 9, 2023 | 349.00 | 362.10 | 347.70 | 359.10 | 359.10 | 196,815 |
| Oct 6, 2023 | 349.00 | 355.10 | 343.70 | 350.80 | 350.80 | 192,360 |
| Oct 5, 2023 | 354.00 | 354.20 | 341.70 | 348.90 | 348.90 | 171,150 |
| Oct 4, 2023 | 342.50 | 354.10 | 339.80 | 345.80 | 345.80 | 241,709 |
| Oct 3, 2023 | 346.40 | 352.40 | 339.10 | 343.70 | 343.70 | 190,893 |
| Oct 2, 2023 | 355.30 | 356.30 | 343.10 | 344.90 | 344.90 | 143,219 |
| Sep 29, 2023 | 349.20 | 359.10 | 348.00 | 355.00 | 355.00 | 421,639 |
| Sep 28, 2023 | 360.00 | 360.00 | 344.60 | 347.80 | 347.80 | 321,358 |
| Sep 27, 2023 | 361.40 | 367.90 | 356.00 | 360.20 | 360.20 | 201,667 |
| Sep 26, 2023 | 370.90 | 373.60 | 357.60 | 361.40 | 361.40 | 230,527 |
| Sep 25, 2023 | 370.50 | 375.70 | 368.50 | 375.40 | 375.40 | 170,027 |
| Sep 22, 2023 | 373.00 | 374.70 | 368.10 | 373.80 | 373.80 | 120,601 |
| Sep 21, 2023 | 371.10 | 376.10 | 367.30 | 373.10 | 373.10 | 167,496 |
| Sep 20, 2023 | 368.40 | 378.50 | 363.00 | 376.30 | 376.30 | 342,520 |
| Sep 19, 2023 | 392.00 | 393.10 | 367.10 | 370.00 | 370.00 | 857,951 |
| Sep 18, 2023 | 382.90 | 391.00 | 377.50 | 388.70 | 388.70 | 295,878 |
| Sep 15, 2023 | 377.00 | 384.80 | 375.00 | 382.90 | 382.90 | 506,077 |
| Sep 14, 2023 | 372.00 | 375.90 | 366.00 | 375.00 | 375.00 | 167,471 |
| Sep 13, 2023 | 377.40 | 378.40 | 369.40 | 372.00 | 372.00 | 221,205 |
| Sep 12, 2023 | 383.00 | 383.90 | 375.50 | 377.40 | 377.40 | 143,290 |
| Sep 11, 2023 | 384.00 | 395.00 | 381.70 | 382.30 | 382.30 | 145,357 |
| Sep 8, 2023 | 386.60 | 388.90 | 377.70 | 383.80 | 383.80 | 206,395 |
| Sep 7, 2023 | 383.80 | 392.30 | 378.80 | 386.50 | 386.50 | 428,687 |
| Sep 6, 2023 | 377.10 | 385.00 | 369.50 | 382.70 | 382.70 | 204,188 |
| Sep 5, 2023 | 375.90 | 392.00 | 372.20 | 375.80 | 375.80 | 636,602 |
| Sep 4, 2023 | 376.50 | 379.90 | 372.40 | 375.00 | 375.00 | 247,930 |
| Sep 1, 2023 | 375.40 | 383.30 | 371.50 | 377.70 | 377.70 | 211,882 |
| Aug 31, 2023 | 381.80 | 384.60 | 377.10 | 378.90 | 378.90 | 273,924 |
| Aug 30, 2023 | 395.60 | 396.10 | 381.00 | 381.80 | 381.80 | 135,855 |
| Aug 29, 2023 | 390.50 | 397.50 | 384.20 | 395.00 | 395.00 | 237,334 |
| Aug 28, 2023 | 380.70 | 391.10 | 379.40 | 389.60 | 389.60 | 172,012 |
| Aug 25, 2023 | 371.20 | 380.10 | 370.10 | 377.30 | 377.30 | 391,875 |
| Aug 24, 2023 | 375.00 | 380.10 | 370.40 | 374.90 | 374.90 | 239,860 |
| Aug 23, 2023 | 385.50 | 386.70 | 372.10 | 373.00 | 373.00 | 500,251 |
| Aug 22, 2023 | 387.00 | 389.90 | 381.60 | 384.40 | 384.40 | 347,787 |
| Aug 21, 2023 | 399.10 | 401.70 | 380.60 | 384.70 | 384.70 | 456,949 |
| Aug 18, 2023 | 410.00 | 418.80 | 395.30 | 396.20 | 396.20 | 641,927 |
| Aug 17, 2023 | 432.10 | 443.50 | 427.80 | 432.30 | 432.30 | 131,874 |
| Aug 16, 2023 | 432.00 | 434.70 | 426.80 | 432.30 | 432.30 | 79,321 |
| Aug 14, 2023 | 431.50 | 437.60 | 431.50 | 433.30 | 433.30 | 117,907 |
| Aug 11, 2023 | 431.30 | 436.70 | 430.10 | 431.50 | 431.50 | 45,217 |
| Aug 10, 2023 | 430.40 | 439.50 | 426.60 | 434.60 | 434.60 | 94,485 |
| Aug 9, 2023 | 432.90 | 439.60 | 428.30 | 430.20 | 430.20 | 91,513 |
| Aug 8, 2023 | 436.10 | 438.90 | 428.50 | 432.90 | 432.90 | 183,165 |
| Aug 7, 2023 | 450.50 | 450.50 | 435.60 | 437.70 | 437.70 | 144,574 |
| Aug 4, 2023 | 449.60 | 456.30 | 442.00 | 451.20 | 451.20 | 151,862 |
| Aug 3, 2023 | 441.00 | 448.20 | 437.50 | 447.40 | 447.40 | 158,569 |
| Aug 2, 2023 | 449.50 | 449.50 | 441.80 | 444.00 | 444.00 | 124,346 |
| Aug 1, 2023 | 449.30 | 453.20 | 446.30 | 449.10 | 449.10 | 208,421 |
| Jul 31, 2023 | 459.70 | 463.30 | 444.20 | 446.30 | 446.30 | 261,580 |
| Jul 28, 2023 | 461.80 | 462.60 | 456.60 | 459.20 | 459.20 | 159,482 |
| Jul 27, 2023 | 476.20 | 478.20 | 460.10 | 460.10 | 460.10 | 177,551 |
| Jul 26, 2023 | 475.80 | 476.00 | 469.00 | 475.00 | 475.00 | 84,890 |
| Jul 25, 2023 | 480.00 | 480.80 | 475.00 | 476.00 | 476.00 | 94,797 |
| Jul 24, 2023 | 475.00 | 480.00 | 474.50 | 480.00 | 480.00 | 104,017 |
| Jul 21, 2023 | 474.50 | 477.40 | 472.40 | 475.00 | 475.00 | 91,084 |
| Jul 20, 2023 | 470.40 | 475.00 | 469.00 | 472.40 | 472.40 | 76,945 |
| Jul 19, 2023 | 474.40 | 476.70 | 470.30 | 474.00 | 474.00 | 102,578 |
| Jul 18, 2023 | 474.40 | 474.40 | 467.90 | 471.90 | 471.90 | 53,979 |
| Jul 17, 2023 | 468.10 | 474.00 | 467.60 | 471.40 | 471.40 | 89,251 |
| Jul 14, 2023 | 460.40 | 471.00 | 460.40 | 467.80 | 467.80 | 65,275 |
| Jul 13, 2023 | 463.30 | 470.50 | 460.70 | 461.20 | 461.20 | 96,162 |
| Jul 12, 2023 | 467.20 | 468.10 | 459.80 | 466.00 | 466.00 | 102,330 |
| Jul 11, 2023 | 467.00 | 470.80 | 465.00 | 466.60 | 466.60 | 79,662 |
| Jul 10, 2023 | 456.20 | 467.00 | 456.00 | 465.80 | 465.80 | 68,470 |
| Jul 7, 2023 | 463.00 | 463.00 | 453.80 | 456.20 | 456.20 | 116,143 |
| Jul 6, 2023 | 460.00 | 465.00 | 456.20 | 462.50 | 462.50 | 107,036 |
| Jul 5, 2023 | 469.00 | 469.00 | 460.50 | 462.00 | 462.00 | 158,175 |
| Jul 4, 2023 | 474.20 | 477.50 | 467.00 | 470.60 | 470.60 | 127,246 |
| Jul 3, 2023 | 475.50 | 478.00 | 471.20 | 476.20 | 476.20 | 213,102 |
| Jun 30, 2023 | 469.00 | 474.80 | 464.10 | 474.80 | 474.80 | 217,123 |
| Jun 29, 2023 | 467.70 | 471.40 | 465.90 | 470.00 | 470.00 | 109,375 |
| Jun 28, 2023 | 460.00 | 467.60 | 457.50 | 465.80 | 465.80 | 261,889 |
| Jun 27, 2023 | 465.50 | 468.10 | 457.10 | 459.50 | 459.50 | 191,421 |
| Jun 26, 2023 | 465.90 | 467.00 | 459.70 | 466.40 | 466.40 | 251,101 |
| Jun 23, 2023 | 460.00 | 467.30 | 459.50 | 462.80 | 462.80 | 228,536 |
| Jun 22, 2023 | 471.10 | 471.10 | 461.30 | 462.00 | 462.00 | 140,254 |
| Jun 21, 2023 | 473.80 | 473.90 | 466.00 | 467.10 | 467.10 | 70,568 |
| Jun 20, 2023 | 468.00 | 470.80 | 462.00 | 469.80 | 469.80 | 190,296 |
| Jun 19, 2023 | 476.60 | 477.00 | 466.00 | 467.90 | 467.90 | 98,654 |
| Jun 16, 2023 | 485.00 | 491.20 | 474.10 | 477.10 | 477.10 | 515,428 |
| Jun 15, 2023 | 474.70 | 491.80 | 470.30 | 484.10 | 484.10 | 250,572 |
| Jun 14, 2023 | 477.70 | 478.30 | 470.20 | 473.50 | 473.50 | 208,677 |
| Jun 13, 2023 | 475.10 | 479.70 | 470.70 | 476.50 | 476.50 | 182,186 |
| Jun 12, 2023 | 460.40 | 473.20 | 460.40 | 469.90 | 469.90 | 332,983 |
| Jun 9, 2023 | 454.50 | 464.70 | 450.70 | 460.30 | 460.30 | 195,928 |
| Jun 7, 2023 | 458.20 | 463.70 | 455.50 | 458.00 | 458.00 | 247,182 |
| Jun 6, 2023 | 455.00 | 464.10 | 452.90 | 460.40 | 460.40 | 269,007 |
| Jun 5, 2023 | 461.00 | 467.40 | 453.60 | 455.70 | 455.70 | 337,507 |
| Jun 2, 2023 | 446.70 | 460.70 | 446.40 | 459.00 | 459.00 | 372,970 |
| Jun 1, 2023 | 422.70 | 443.50 | 419.10 | 442.00 | 442.00 | 252,352 |
| May 31, 2023 | 419.30 | 422.70 | 415.30 | 416.10 | 416.10 | 424,265 |
| May 30, 2023 | 423.10 | 424.00 | 419.20 | 422.00 | 422.00 | 213,090 |
| May 29, 2023 | 430.20 | 431.20 | 423.80 | 424.30 | 424.30 | 27,017 |
| May 26, 2023 | 425.60 | 431.00 | 419.00 | 429.50 | 429.50 | 222,575 |
| May 25, 2023 | 422.50 | 427.80 | 416.00 | 425.20 | 425.20 | 112,917 |
| May 24, 2023 | 420.00 | 424.60 | 415.90 | 420.70 | 420.70 | 138,999 |
| May 23, 2023 | 424.00 | 431.60 | 421.00 | 422.50 | 422.50 | 138,458 |
| May 22, 2023 | 425.20 | 429.90 | 420.50 | 425.90 | 425.90 | 130,410 |
| May 19, 2023 | 419.30 | 425.10 | 412.50 | 423.50 | 423.50 | 212,127 |
| May 18, 2023 | 424.80 | 427.00 | 412.50 | 414.40 | 414.40 | 203,422 |
| May 17, 2023 | 422.00 | 425.50 | 420.50 | 421.00 | 421.00 | 248,234 |
Related Tickers
CBOX.L Cake Box Holdings Plc
166.00
-1.19%
AD.AS Koninklijke Ahold Delhaize N.V.
29.30
+0.24%
EUR.WA Eurocash S.A.
13.64
+1.19%
3382.T Seven & i Holdings Co., Ltd.
2,024.50
+0.07%
CA.PA Carrefour SA
16.51
+1.73%
ADRNY Koninklijke Ahold Delhaize N.V.
31.90
-0.06%
NGVC Natural Grocers by Vitamin Cottage, Inc.
21.32
+1.19%
SFM Sprouts Farmers Market, Inc.
78.57
+1.54%
OCDO.L Ocado Group plc
363.10
+0.86%
KR.MX The Kroger Co.
913.00
0.00%