Amsterdam - Delayed Quote • EUR
Compare
At close: July 8 at 5:35 PM GMT+2
Historical Prices
Dividends Only
Stock Splits
Capital Gains
Daily
Weekly
Monthly
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 |
---|---|---|---|---|---|---|
Jul 8, 2024 | 16.48 | 17.60 | 16.38 | 16.98 | 16.98 | 56,082 |
Jul 5, 2024 | 16.06 | 16.56 | 16.00 | 16.42 | 16.42 | 21,609 |
Jul 4, 2024 | 16.70 | 16.84 | 15.92 | 16.00 | 16.00 | 26,107 |
Jul 3, 2024 | 16.30 | 16.62 | 16.02 | 16.58 | 16.58 | 23,452 |
Jul 2, 2024 | 16.86 | 16.86 | 16.26 | 16.32 | 16.32 | 32,812 |
Jul 1, 2024 | 17.28 | 17.56 | 16.84 | 16.86 | 16.86 | 28,055 |
Jun 28, 2024 | 17.96 | 18.18 | 17.28 | 17.28 | 17.28 | 20,163 |
Jun 27, 2024 | 18.50 | 18.50 | 17.72 | 17.90 | 17.90 | 19,866 |
Jun 26, 2024 | 19.30 | 19.56 | 18.50 | 18.50 | 18.50 | 24,243 |
Jun 25, 2024 | 19.40 | 19.58 | 19.26 | 19.30 | 19.30 | 8,586 |
Jun 24, 2024 | 19.82 | 20.10 | 19.44 | 19.44 | 19.44 | 20,510 |
Jun 21, 2024 | 20.00 | 20.20 | 19.38 | 19.70 | 19.70 | 27,261 |
Jun 20, 2024 | 18.94 | 20.00 | 18.86 | 20.00 | 20.00 | 29,346 |
Jun 19, 2024 | 19.42 | 19.42 | 18.70 | 19.00 | 19.00 | 32,042 |
Jun 18, 2024 | 19.80 | 19.80 | 19.42 | 19.42 | 19.42 | 22,827 |
Jun 17, 2024 | 20.45 | 20.55 | 19.70 | 19.70 | 19.70 | 23,709 |
Jun 14, 2024 | 21.00 | 21.00 | 20.05 | 20.30 | 20.30 | 28,112 |
Jun 13, 2024 | 21.45 | 21.55 | 20.85 | 20.85 | 20.85 | 17,982 |
Jun 12, 2024 | 21.80 | 21.80 | 21.25 | 21.55 | 21.55 | 12,773 |
Jun 11, 2024 | 22.20 | 22.20 | 21.75 | 21.80 | 21.80 | 7,069 |
Jun 10, 2024 | 22.05 | 22.30 | 21.75 | 22.20 | 22.20 | 13,580 |
Jun 7, 2024 | 22.05 | 22.40 | 22.00 | 22.05 | 22.05 | 4,916 |
Jun 6, 2024 | 22.70 | 22.70 | 21.85 | 22.05 | 22.05 | 17,721 |
Jun 5, 2024 | 22.50 | 22.90 | 22.45 | 22.70 | 22.70 | 8,400 |
Jun 4, 2024 | 22.45 | 22.65 | 22.25 | 22.50 | 22.50 | 8,883 |
Jun 3, 2024 | 22.60 | 22.80 | 22.30 | 22.60 | 22.60 | 10,013 |
May 31, 2024 | 22.40 | 22.60 | 22.05 | 22.60 | 22.60 | 35,419 |
May 30, 2024 | 21.80 | 22.30 | 21.70 | 22.30 | 22.30 | 16,203 |
May 29, 2024 | 21.70 | 21.95 | 21.45 | 21.55 | 21.55 | 12,738 |
May 28, 2024 | 22.00 | 22.00 | 21.50 | 21.50 | 21.50 | 21,628 |
May 27, 2024 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 8,235 |
May 24, 2024 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | 13,070 |
May 23, 2024 | 22.55 | 22.60 | 21.70 | 21.90 | 21.90 | 14,819 |
May 22, 2024 | 22.60 | 22.65 | 22.50 | 22.55 | 22.55 | 4,828 |
May 21, 2024 | 23.10 | 23.10 | 22.30 | 22.40 | 22.40 | 16,051 |
May 20, 2024 | 23.10 | 23.30 | 23.10 | 23.30 | 23.30 | 3,159 |
May 17, 2024 | 23.50 | 23.50 | 23.00 | 23.25 | 23.25 | 11,454 |
May 16, 2024 | 23.30 | 23.40 | 23.10 | 23.30 | 23.30 | 4,672 |
May 15, 2024 | 23.30 | 23.40 | 22.95 | 23.00 | 23.00 | 6,255 |
May 14, 2024 | 22.80 | 23.35 | 22.80 | 23.30 | 23.30 | 9,784 |
May 13, 2024 | 23.10 | 23.25 | 22.75 | 22.95 | 22.95 | 8,524 |
May 10, 2024 | 23.15 | 23.35 | 23.10 | 23.35 | 23.35 | 4,989 |
May 9, 2024 | 22.95 | 23.25 | 22.95 | 23.15 | 23.15 | 6,660 |
May 8, 2024 | 23.05 | 23.15 | 22.90 | 23.00 | 23.00 | 11,829 |
May 7, 2024 | 23.35 | 23.50 | 23.05 | 23.05 | 23.05 | 10,500 |
May 6, 2024 | 23.05 | 23.40 | 22.85 | 23.25 | 23.25 | 9,006 |
May 3, 2024 | 23.20 | 23.40 | 23.00 | 23.35 | 23.35 | 13,258 |
May 2, 2024 | 23.00 | 23.35 | 22.85 | 23.20 | 23.20 | 11,457 |
Apr 30, 2024 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 7,471 |
Apr 29, 2024 | 22.00 | 22.95 | 22.00 | 22.95 | 22.95 | 20,856 |
Apr 26, 2024 | 21.65 | 22.05 | 21.60 | 21.90 | 21.90 | 12,327 |
Apr 25, 2024 | 22.15 | 22.20 | 21.60 | 21.60 | 21.60 | 11,956 |
Apr 24, 2024 | 21.65 | 22.40 | 21.65 | 22.15 | 22.15 | 14,963 |
Apr 23, 2024 | 22.70 | 22.70 | 21.55 | 21.55 | 21.55 | 40,530 |
Apr 22, 2024 | 23.50 | 23.50 | 22.60 | 22.60 | 22.60 | 20,943 |
Apr 19, 2024 | 23.80 | 23.80 | 23.30 | 23.35 | 23.35 | 7,300 |
Apr 18, 2024 | 23.60 | 24.40 | 22.90 | 24.00 | 24.00 | 28,043 |
Apr 17, 2024 | 24.75 | 24.75 | 23.05 | 23.30 | 23.30 | 45,971 |
Apr 16, 2024 | 24.35 | 25.00 | 23.75 | 24.75 | 24.75 | 51,408 |
Apr 15, 2024 | 24.00 | 24.50 | 23.80 | 24.20 | 24.20 | 11,890 |
Apr 12, 2024 | 24.70 | 24.70 | 24.05 | 24.15 | 24.15 | 14,637 |
Apr 11, 2024 | 24.60 | 24.75 | 24.35 | 24.65 | 24.65 | 8,436 |
Apr 10, 2024 | 24.70 | 24.90 | 24.35 | 24.55 | 24.55 | 6,609 |
Apr 9, 2024 | 24.95 | 24.95 | 24.45 | 24.75 | 24.75 | 9,170 |
Apr 8, 2024 | 24.25 | 24.95 | 24.25 | 24.80 | 24.80 | 13,339 |
Apr 5, 2024 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | 14,426 |
Apr 4, 2024 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | 20,942 |
Apr 3, 2024 | 24.95 | 25.00 | 24.75 | 24.95 | 24.95 | 11,937 |
Apr 2, 2024 | 26.20 | 26.20 | 24.85 | 24.85 | 24.85 | 29,055 |
Mar 28, 2024 | 26.50 | 26.60 | 25.65 | 25.70 | 25.70 | 33,756 |
Mar 27, 2024 | 25.80 | 26.10 | 25.70 | 26.05 | 26.05 | 25,640 |
Mar 26, 2024 | 26.00 | 26.00 | 25.50 | 25.70 | 25.70 | 17,854 |
Mar 25, 2024 | 25.60 | 26.10 | 25.50 | 25.80 | 25.80 | 17,722 |
Mar 22, 2024 | 25.35 | 25.65 | 25.15 | 25.45 | 25.45 | 10,465 |
Mar 21, 2024 | 24.95 | 25.40 | 24.65 | 25.35 | 25.35 | 13,317 |
Mar 20, 2024 | 24.80 | 25.05 | 24.50 | 24.90 | 24.90 | 11,094 |
Mar 19, 2024 | 24.10 | 25.00 | 23.95 | 24.85 | 24.85 | 9,937 |
Mar 18, 2024 | 24.30 | 24.55 | 23.90 | 24.10 | 24.10 | 18,631 |
Mar 15, 2024 | 24.45 | 24.50 | 24.15 | 24.45 | 24.45 | 6,264 |
Mar 14, 2024 | 24.35 | 24.75 | 24.20 | 24.45 | 24.45 | 10,900 |
Mar 13, 2024 | 24.35 | 24.80 | 24.30 | 24.30 | 24.30 | 12,613 |
Mar 12, 2024 | 24.55 | 24.80 | 24.20 | 24.35 | 24.35 | 16,682 |
Mar 11, 2024 | 24.50 | 24.60 | 24.15 | 24.30 | 24.30 | 16,187 |
Mar 8, 2024 | 25.25 | 25.35 | 24.55 | 24.55 | 24.55 | 15,973 |
Mar 7, 2024 | 24.95 | 25.35 | 24.80 | 25.10 | 25.10 | 11,958 |
Mar 6, 2024 | 24.85 | 25.05 | 24.65 | 25.00 | 25.00 | 12,236 |
Mar 5, 2024 | 25.30 | 25.70 | 24.70 | 24.70 | 24.70 | 29,467 |
Mar 4, 2024 | 26.30 | 26.30 | 25.20 | 25.25 | 25.25 | 21,614 |
Mar 1, 2024 | 26.15 | 26.30 | 25.65 | 26.30 | 26.30 | 18,610 |
Feb 29, 2024 | 26.45 | 26.50 | 26.20 | 26.20 | 26.20 | 14,669 |
Feb 28, 2024 | 26.75 | 27.00 | 26.25 | 26.50 | 26.50 | 13,919 |
Feb 27, 2024 | 26.80 | 27.00 | 26.55 | 27.00 | 27.00 | 11,432 |
Feb 26, 2024 | 27.20 | 27.40 | 26.75 | 26.75 | 26.75 | 7,844 |
Feb 23, 2024 | 27.65 | 27.70 | 27.20 | 27.50 | 27.50 | 7,831 |
Feb 22, 2024 | 27.50 | 27.85 | 27.30 | 27.65 | 27.65 | 11,740 |
Feb 21, 2024 | 26.80 | 27.65 | 26.60 | 27.45 | 27.45 | 8,266 |
Feb 20, 2024 | 27.10 | 27.10 | 26.80 | 27.00 | 27.00 | 7,091 |
Feb 19, 2024 | 27.10 | 27.25 | 26.80 | 27.20 | 27.20 | 7,466 |
Feb 16, 2024 | 27.25 | 27.40 | 27.00 | 27.00 | 27.00 | 8,864 |
Feb 15, 2024 | 27.60 | 27.95 | 27.00 | 27.10 | 27.10 | 11,205 |
Feb 14, 2024 | 27.75 | 27.80 | 27.25 | 27.75 | 27.75 | 15,454 |
Feb 13, 2024 | 28.10 | 28.20 | 27.50 | 27.65 | 27.65 | 8,844 |
Feb 12, 2024 | 27.70 | 28.25 | 27.70 | 28.05 | 28.05 | 22,760 |
Feb 9, 2024 | 26.75 | 27.60 | 26.65 | 27.45 | 27.45 | 27,033 |
Feb 8, 2024 | 26.90 | 26.90 | 26.00 | 26.60 | 26.60 | 25,192 |
Feb 7, 2024 | 27.15 | 27.15 | 26.85 | 26.95 | 26.95 | 3,474 |
Feb 6, 2024 | 27.35 | 27.35 | 26.65 | 26.85 | 26.85 | 13,497 |
Feb 5, 2024 | 27.50 | 27.55 | 27.25 | 27.40 | 27.40 | 9,871 |
Feb 2, 2024 | 27.30 | 27.60 | 27.30 | 27.30 | 27.30 | 5,105 |
Feb 1, 2024 | 27.70 | 27.70 | 27.25 | 27.35 | 27.35 | 6,843 |
Jan 31, 2024 | 27.55 | 27.65 | 27.10 | 27.45 | 27.45 | 14,515 |
Jan 30, 2024 | 27.95 | 28.30 | 27.65 | 27.65 | 27.65 | 12,951 |
Jan 29, 2024 | 27.05 | 27.90 | 27.05 | 27.70 | 27.70 | 15,241 |
Jan 26, 2024 | 27.70 | 27.70 | 26.65 | 27.20 | 27.20 | 32,219 |
Jan 25, 2024 | 28.60 | 28.90 | 27.70 | 27.70 | 27.70 | 18,386 |
Jan 24, 2024 | 28.75 | 29.20 | 28.60 | 28.65 | 28.65 | 12,221 |
Jan 23, 2024 | 28.95 | 29.40 | 28.65 | 28.95 | 28.95 | 24,726 |
Jan 22, 2024 | 28.85 | 29.10 | 28.50 | 28.80 | 28.80 | 28,838 |
Jan 19, 2024 | 28.30 | 28.80 | 27.95 | 28.50 | 28.50 | 36,447 |
Jan 18, 2024 | 27.80 | 28.15 | 27.40 | 28.00 | 28.00 | 26,554 |
Jan 17, 2024 | 27.75 | 27.85 | 27.00 | 27.45 | 27.45 | 23,656 |
Jan 16, 2024 | 28.55 | 29.05 | 27.60 | 28.00 | 28.00 | 66,072 |
Jan 15, 2024 | 28.45 | 28.45 | 28.00 | 28.20 | 28.20 | 22,103 |
Jan 12, 2024 | 28.00 | 28.45 | 27.65 | 27.90 | 27.90 | 11,107 |
Jan 11, 2024 | 27.80 | 28.75 | 27.80 | 28.10 | 28.10 | 34,449 |
Jan 10, 2024 | 26.75 | 27.90 | 26.75 | 27.65 | 27.65 | 29,421 |
Jan 9, 2024 | 27.20 | 27.30 | 26.80 | 27.00 | 27.00 | 8,126 |
Jan 8, 2024 | 26.90 | 27.30 | 26.80 | 27.25 | 27.25 | 14,721 |
Jan 5, 2024 | 26.50 | 26.90 | 26.35 | 26.90 | 26.90 | 9,793 |
Jan 4, 2024 | 26.35 | 26.90 | 26.30 | 26.90 | 26.90 | 12,765 |
Jan 3, 2024 | 27.15 | 27.15 | 26.30 | 26.35 | 26.35 | 11,753 |
Jan 2, 2024 | 27.20 | 27.30 | 26.90 | 26.95 | 26.95 | 10,227 |
Dec 29, 2023 | 27.15 | 27.30 | 26.90 | 27.10 | 27.10 | 12,715 |
Dec 28, 2023 | 26.75 | 27.15 | 26.70 | 27.15 | 27.15 | 22,023 |
Dec 27, 2023 | 26.50 | 27.00 | 26.45 | 26.75 | 26.75 | 16,938 |
Dec 22, 2023 | 26.95 | 26.95 | 26.35 | 26.85 | 26.85 | 10,927 |
Dec 21, 2023 | 26.75 | 27.00 | 26.65 | 27.00 | 27.00 | 8,872 |
Dec 20, 2023 | 26.65 | 26.95 | 26.65 | 26.80 | 26.80 | 8,399 |
Dec 19, 2023 | 26.65 | 27.10 | 26.50 | 26.70 | 26.70 | 6,930 |
Dec 18, 2023 | 27.15 | 27.15 | 26.75 | 26.80 | 26.80 | 7,322 |
Dec 15, 2023 | 27.00 | 27.30 | 26.95 | 27.15 | 27.15 | 15,315 |
Dec 14, 2023 | 27.05 | 27.15 | 26.60 | 27.10 | 27.10 | 11,836 |
Dec 13, 2023 | 27.00 | 27.20 | 26.50 | 26.60 | 26.60 | 11,207 |
Dec 12, 2023 | 26.60 | 27.25 | 26.60 | 27.10 | 27.10 | 10,049 |
Dec 11, 2023 | 27.30 | 27.30 | 26.60 | 26.60 | 26.60 | 7,032 |
Dec 8, 2023 | 26.25 | 27.20 | 26.25 | 27.10 | 27.10 | 13,440 |
Dec 7, 2023 | 26.30 | 26.45 | 26.15 | 26.45 | 26.45 | 5,858 |
Dec 6, 2023 | 26.20 | 26.45 | 26.20 | 26.40 | 26.40 | 9,101 |
Dec 5, 2023 | 26.40 | 26.45 | 25.60 | 26.40 | 26.40 | 14,052 |
Dec 4, 2023 | 26.70 | 27.60 | 26.50 | 26.50 | 26.50 | 11,162 |
Dec 1, 2023 | 26.70 | 27.05 | 26.70 | 27.00 | 27.00 | 10,382 |
Nov 30, 2023 | 26.45 | 27.30 | 26.30 | 27.30 | 27.30 | 27,006 |
Nov 29, 2023 | 26.00 | 26.50 | 26.00 | 26.20 | 26.20 | 9,641 |
Nov 28, 2023 | 26.50 | 26.55 | 25.70 | 26.15 | 26.15 | 9,886 |
Nov 27, 2023 | 26.55 | 26.95 | 26.45 | 26.50 | 26.50 | 4,574 |
Nov 24, 2023 | 26.60 | 26.60 | 26.05 | 26.45 | 26.45 | 7,053 |
Nov 23, 2023 | 26.80 | 26.80 | 26.30 | 26.50 | 26.50 | 3,619 |
Nov 22, 2023 | 26.50 | 26.95 | 26.45 | 26.60 | 26.60 | 6,234 |
Nov 21, 2023 | 27.15 | 27.25 | 26.50 | 26.60 | 26.60 | 7,973 |
Nov 20, 2023 | 27.40 | 27.60 | 26.95 | 27.00 | 27.00 | 12,045 |
Nov 17, 2023 | 26.50 | 27.00 | 26.50 | 26.65 | 26.65 | 6,435 |
Nov 16, 2023 | 27.10 | 27.15 | 26.60 | 26.70 | 26.70 | 8,767 |
Nov 15, 2023 | 27.50 | 27.80 | 26.70 | 27.10 | 27.10 | 23,381 |
Nov 14, 2023 | 27.05 | 27.50 | 26.80 | 27.50 | 27.50 | 20,184 |
Nov 13, 2023 | 26.75 | 27.25 | 26.45 | 27.20 | 27.20 | 13,477 |
Nov 10, 2023 | 27.00 | 27.00 | 26.10 | 26.55 | 26.55 | 7,741 |
Nov 9, 2023 | 26.00 | 27.10 | 25.75 | 26.70 | 26.70 | 16,517 |
Nov 8, 2023 | 27.05 | 27.10 | 26.00 | 26.00 | 26.00 | 15,307 |
Nov 7, 2023 | 27.40 | 27.40 | 26.80 | 27.10 | 27.10 | 7,267 |
Nov 6, 2023 | 27.30 | 27.60 | 26.95 | 27.05 | 27.05 | 6,836 |
Nov 3, 2023 | 27.00 | 27.40 | 26.70 | 27.10 | 27.10 | 7,936 |
Nov 2, 2023 | 26.50 | 27.00 | 26.15 | 26.90 | 26.90 | 24,279 |
Nov 1, 2023 | 25.50 | 26.50 | 25.15 | 26.30 | 26.30 | 28,523 |
Oct 31, 2023 | 24.45 | 25.45 | 24.45 | 25.30 | 25.30 | 19,401 |
Oct 30, 2023 | 24.90 | 25.20 | 24.10 | 24.50 | 24.50 | 12,542 |
Oct 27, 2023 | 23.90 | 24.80 | 23.75 | 24.70 | 24.70 | 18,102 |
Oct 26, 2023 | 23.50 | 24.05 | 23.25 | 23.75 | 23.75 | 22,156 |
Oct 25, 2023 | 24.95 | 24.95 | 23.40 | 23.70 | 23.70 | 32,135 |
Oct 24, 2023 | 25.00 | 25.20 | 23.70 | 24.80 | 24.80 | 56,778 |
Oct 23, 2023 | 26.60 | 26.85 | 25.25 | 25.50 | 25.50 | 32,922 |
Oct 20, 2023 | 27.30 | 27.30 | 26.45 | 26.55 | 26.55 | 20,345 |
Oct 19, 2023 | 28.50 | 28.50 | 27.30 | 27.40 | 27.40 | 10,435 |
Oct 18, 2023 | 28.95 | 29.05 | 27.95 | 27.95 | 27.95 | 13,575 |
Oct 17, 2023 | 27.85 | 28.90 | 27.40 | 28.90 | 28.90 | 20,356 |
Oct 16, 2023 | 28.35 | 28.45 | 27.15 | 27.60 | 27.60 | 23,496 |
Oct 13, 2023 | 29.40 | 29.40 | 28.10 | 28.30 | 28.30 | 28,051 |
Oct 12, 2023 | 29.00 | 29.85 | 28.80 | 29.35 | 29.35 | 59,226 |
Oct 11, 2023 | 28.40 | 28.65 | 28.15 | 28.45 | 28.45 | 14,111 |
Oct 10, 2023 | 27.70 | 28.45 | 27.60 | 28.45 | 28.45 | 11,461 |
Oct 9, 2023 | 27.20 | 27.60 | 26.85 | 27.55 | 27.55 | 10,107 |
Oct 6, 2023 | 27.35 | 27.60 | 26.95 | 27.55 | 27.55 | 10,129 |
Oct 5, 2023 | 27.00 | 27.55 | 26.80 | 27.20 | 27.20 | 7,812 |
Oct 4, 2023 | 27.50 | 27.55 | 26.40 | 27.15 | 27.15 | 24,668 |
Oct 3, 2023 | 28.70 | 28.70 | 27.50 | 27.75 | 27.75 | 18,284 |
Oct 2, 2023 | 28.35 | 28.90 | 28.35 | 28.60 | 28.60 | 16,644 |
Sep 29, 2023 | 28.50 | 28.95 | 28.30 | 28.30 | 28.30 | 14,357 |
Sep 28, 2023 | 28.70 | 29.10 | 28.15 | 28.25 | 28.25 | 35,282 |
Sep 27, 2023 | 27.40 | 28.60 | 27.25 | 28.25 | 28.25 | 30,490 |
Sep 26, 2023 | 27.65 | 27.70 | 26.85 | 27.40 | 27.40 | 21,800 |
Sep 25, 2023 | 28.70 | 28.70 | 27.85 | 27.85 | 27.85 | 7,872 |
Sep 22, 2023 | 28.65 | 28.70 | 28.15 | 28.70 | 28.70 | 5,785 |
Sep 21, 2023 | 28.25 | 28.70 | 27.85 | 28.70 | 28.70 | 10,798 |
Sep 20, 2023 | 27.80 | 28.50 | 27.45 | 28.40 | 28.40 | 10,966 |
Sep 19, 2023 | 27.95 | 28.00 | 27.55 | 27.80 | 27.80 | 5,414 |
Sep 18, 2023 | 27.80 | 28.00 | 27.20 | 27.95 | 27.95 | 14,599 |
Sep 15, 2023 | 28.00 | 28.50 | 27.80 | 27.80 | 27.80 | 13,708 |
Sep 14, 2023 | 28.70 | 28.70 | 27.65 | 27.85 | 27.85 | 19,213 |
Sep 13, 2023 | 28.40 | 28.80 | 28.40 | 28.70 | 28.70 | 10,442 |
Sep 12, 2023 | 27.50 | 28.85 | 27.45 | 28.45 | 28.45 | 29,034 |
Sep 11, 2023 | 27.35 | 27.50 | 27.00 | 27.25 | 27.25 | 7,327 |
Sep 8, 2023 | 27.25 | 27.30 | 26.75 | 27.30 | 27.30 | 15,118 |
Sep 7, 2023 | 27.80 | 27.80 | 27.20 | 27.20 | 27.20 | 9,705 |
Sep 6, 2023 | 28.30 | 28.30 | 27.40 | 27.65 | 27.65 | 12,411 |
Sep 5, 2023 | 28.20 | 28.45 | 28.15 | 28.25 | 28.25 | 4,417 |
Sep 4, 2023 | 29.15 | 29.30 | 28.20 | 28.20 | 28.20 | 15,751 |
Sep 1, 2023 | 29.70 | 29.70 | 29.05 | 29.15 | 29.15 | 7,874 |
Aug 31, 2023 | 29.30 | 29.70 | 29.10 | 29.70 | 29.70 | 18,798 |
Aug 30, 2023 | 29.10 | 29.80 | 28.90 | 29.00 | 29.00 | 15,348 |
Aug 29, 2023 | 28.50 | 29.45 | 28.50 | 29.40 | 29.40 | 25,963 |
Aug 28, 2023 | 28.05 | 28.40 | 27.85 | 28.25 | 28.25 | 8,392 |
Aug 25, 2023 | 27.30 | 27.85 | 27.00 | 27.75 | 27.75 | 11,839 |
Aug 24, 2023 | 27.75 | 28.15 | 27.30 | 27.50 | 27.50 | 18,214 |
Aug 23, 2023 | 28.90 | 28.90 | 27.65 | 27.65 | 27.65 | 26,012 |
Aug 22, 2023 | 30.00 | 30.00 | 28.60 | 28.60 | 28.60 | 23,055 |
Aug 21, 2023 | 29.70 | 30.20 | 29.60 | 29.95 | 29.95 | 19,728 |
Aug 18, 2023 | 29.70 | 29.70 | 28.50 | 29.55 | 29.55 | 23,874 |
Aug 17, 2023 | 29.45 | 30.60 | 28.40 | 28.65 | 28.65 | 130,267 |
Aug 16, 2023 | 27.15 | 28.20 | 27.15 | 28.20 | 28.20 | 16,787 |
Aug 15, 2023 | 27.70 | 28.00 | 27.00 | 27.15 | 27.15 | 17,057 |
Aug 14, 2023 | 26.95 | 28.20 | 26.85 | 27.80 | 27.80 | 31,350 |
Aug 11, 2023 | 28.15 | 28.15 | 26.95 | 27.15 | 27.15 | 32,178 |
Aug 10, 2023 | 28.30 | 28.40 | 28.05 | 28.25 | 28.25 | 9,913 |
Aug 9, 2023 | 28.00 | 28.30 | 27.95 | 28.15 | 28.15 | 16,088 |
Aug 8, 2023 | 29.00 | 29.05 | 27.85 | 28.10 | 28.10 | 27,139 |
Aug 7, 2023 | 30.20 | 30.20 | 29.00 | 29.15 | 29.15 | 26,011 |
Aug 4, 2023 | 30.20 | 30.40 | 30.05 | 30.15 | 30.15 | 11,513 |
Aug 3, 2023 | 29.90 | 30.35 | 29.70 | 30.00 | 30.00 | 14,615 |
Aug 2, 2023 | 30.85 | 30.85 | 29.70 | 29.70 | 29.70 | 28,541 |
Aug 1, 2023 | 30.20 | 31.10 | 29.90 | 30.70 | 30.70 | 23,558 |
Jul 31, 2023 | 30.35 | 30.45 | 29.95 | 30.25 | 30.25 | 21,565 |
Jul 28, 2023 | 30.60 | 30.65 | 29.85 | 30.35 | 30.35 | 15,720 |
Jul 27, 2023 | 30.30 | 32.05 | 29.65 | 30.60 | 30.60 | 94,556 |
Jul 26, 2023 | 29.95 | 29.95 | 29.20 | 29.75 | 29.75 | 21,779 |
Jul 25, 2023 | 29.40 | 30.10 | 29.40 | 29.55 | 29.55 | 24,321 |
Jul 24, 2023 | 28.90 | 29.40 | 28.70 | 29.40 | 29.40 | 19,255 |
Jul 21, 2023 | 29.00 | 29.00 | 28.55 | 28.90 | 28.90 | 6,101 |
Jul 20, 2023 | 28.60 | 29.05 | 28.50 | 28.75 | 28.75 | 20,662 |
Jul 19, 2023 | 28.25 | 28.80 | 28.00 | 28.65 | 28.65 | 20,402 |
Jul 18, 2023 | 28.00 | 28.15 | 27.75 | 27.95 | 27.95 | 12,986 |
Jul 17, 2023 | 28.30 | 28.30 | 27.80 | 27.90 | 27.90 | 17,245 |
Jul 14, 2023 | 28.65 | 30.15 | 28.20 | 28.35 | 28.35 | 104,873 |
Jul 13, 2023 | 28.00 | 28.55 | 27.50 | 28.30 | 28.30 | 22,149 |
Jul 12, 2023 | 27.75 | 27.95 | 27.10 | 27.85 | 27.85 | 17,769 |
Jul 11, 2023 | 27.80 | 27.80 | 27.40 | 27.55 | 27.55 | 7,112 |
Jul 10, 2023 | 27.40 | 27.75 | 27.15 | 27.45 | 27.45 | 8,714 |
Related Tickers
ALLG Allego N.V.
1.6900
0.00%
SMAR.BR Smartphoto Group NV
27.50
-0.36%
NVVE Nuvve Holding Corp.
0.6324
-0.39%
MUSA Murphy USA Inc.
459.40
+1.30%
EVGO EVgo, Inc.
2.8200
+1.08%
ASO Academy Sports and Outdoors, Inc.
53.23
+2.50%
CHPT ChargePoint Holdings, Inc.
1.8600
+1.64%
DKS DICK'S Sporting Goods, Inc.
201.08
-0.11%
AZO AutoZone, Inc.
2,836.40
+0.76%
GME GameStop Corp.
24.45
+1.12%