Frankfurt - Delayed Quote EUR
Atlassian Corporation (48D.F)
196.38
+1.32
+(0.68%)
At close: May 16 at 3:29:01 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 16, 2025 | 194.54 | 196.38 | 194.54 | 196.38 | 196.38 | - |
| May 15, 2025 | 198.52 | 198.52 | 195.06 | 195.06 | 195.06 | - |
| May 14, 2025 | 204.00 | 204.05 | 201.10 | 202.35 | 202.35 | 41 |
| May 13, 2025 | 198.18 | 201.10 | 197.40 | 197.40 | 197.40 | 50 |
| May 12, 2025 | 189.86 | 196.16 | 189.86 | 196.16 | 196.16 | - |
| May 9, 2025 | 183.86 | 183.86 | 183.04 | 183.04 | 183.04 | - |
| May 8, 2025 | 182.90 | 183.28 | 182.90 | 183.28 | 183.28 | - |
| May 7, 2025 | 182.20 | 182.64 | 180.06 | 180.06 | 180.06 | - |
| May 6, 2025 | 180.34 | 182.78 | 179.48 | 179.48 | 179.48 | 50 |
| May 5, 2025 | 182.00 | 183.10 | 180.44 | 183.10 | 183.10 | 10 |
| May 2, 2025 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
| Apr 30, 2025 | 197.64 | 198.04 | 193.34 | 193.34 | 193.34 | - |
| Apr 29, 2025 | 200.00 | 204.30 | 198.48 | 201.50 | 201.50 | 17 |
| Apr 28, 2025 | 199.34 | 200.15 | 198.72 | 200.15 | 200.15 | - |
| Apr 25, 2025 | 198.14 | 198.14 | 196.44 | 196.44 | 196.44 | - |
| Apr 24, 2025 | 188.56 | 189.74 | 185.88 | 189.74 | 189.74 | 100 |
| Apr 23, 2025 | 178.54 | 181.92 | 178.54 | 181.92 | 181.92 | 20 |
| Apr 22, 2025 | 167.48 | 169.12 | 166.70 | 169.12 | 169.12 | - |
| Apr 17, 2025 | 180.82 | 181.38 | 180.52 | 180.52 | 180.52 | - |
| Apr 16, 2025 | 176.20 | 176.54 | 175.98 | 176.54 | 176.54 | - |
| Apr 15, 2025 | 175.20 | 175.92 | 174.90 | 174.90 | 174.90 | - |
| Apr 14, 2025 | 175.48 | 181.22 | 175.18 | 178.98 | 178.98 | 26 |
| Apr 11, 2025 | 176.54 | 177.38 | 172.16 | 172.16 | 172.16 | 14 |
| Apr 10, 2025 | 180.22 | 180.22 | 175.84 | 175.84 | 175.84 | 20 |
| Apr 9, 2025 | 162.84 | 167.68 | 162.00 | 163.96 | 163.96 | 41 |
| Apr 8, 2025 | 170.88 | 181.26 | 170.88 | 171.00 | 171.00 | 146 |
| Apr 7, 2025 | 161.50 | 171.20 | 157.42 | 171.20 | 171.20 | 46 |
| Apr 4, 2025 | 176.90 | 177.24 | 173.20 | 174.98 | 174.98 | 35 |
| Apr 3, 2025 | 191.04 | 191.04 | 180.68 | 180.68 | 180.68 | 3 |
| Apr 2, 2025 | 198.10 | 198.10 | 195.04 | 195.04 | 195.04 | - |
| Apr 1, 2025 | 194.16 | 194.54 | 193.26 | 193.26 | 193.26 | - |
| Mar 31, 2025 | 197.34 | 197.94 | 194.44 | 194.44 | 194.44 | - |
| Mar 28, 2025 | 202.75 | 204.45 | 199.44 | 199.44 | 199.44 | - |
| Mar 27, 2025 | 211.25 | 211.50 | 210.00 | 210.05 | 210.05 | 25 |
| Mar 26, 2025 | 216.70 | 220.10 | 211.95 | 213.90 | 213.90 | 289 |
| Mar 25, 2025 | 215.60 | 219.75 | 215.60 | 219.70 | 219.70 | 79 |
| Mar 24, 2025 | 210.90 | 217.40 | 210.90 | 217.40 | 217.40 | 55 |
| Mar 21, 2025 | 206.10 | 208.60 | 206.10 | 207.10 | 207.10 | 3 |
| Mar 20, 2025 | 212.00 | 213.25 | 211.25 | 211.25 | 211.25 | - |
| Mar 19, 2025 | 199.30 | 212.15 | 199.30 | 212.15 | 212.15 | 15 |
| Mar 18, 2025 | 199.60 | 201.25 | 198.32 | 198.32 | 198.32 | - |
| Mar 17, 2025 | 197.94 | 203.05 | 197.94 | 203.05 | 203.05 | 5 |
| Mar 14, 2025 | 191.38 | 202.45 | 191.38 | 202.45 | 202.45 | 34 |
| Mar 13, 2025 | 205.15 | 205.95 | 195.32 | 195.32 | 195.32 | - |
| Mar 12, 2025 | 204.75 | 211.50 | 204.75 | 207.25 | 207.25 | 15 |
| Mar 11, 2025 | 196.98 | 207.40 | 196.98 | 207.40 | 207.40 | 47 |
| Mar 10, 2025 | 215.95 | 216.40 | 200.45 | 200.45 | 200.45 | 40 |
| Mar 7, 2025 | 230.80 | 230.95 | 227.05 | 227.05 | 227.05 | - |
| Mar 6, 2025 | 253.35 | 253.35 | 240.00 | 240.00 | 240.00 | 79 |
| Mar 5, 2025 | 256.35 | 256.35 | 253.30 | 253.30 | 253.30 | 5 |
| Mar 4, 2025 | 258.90 | 259.45 | 249.70 | 249.70 | 249.70 | 159 |
| Mar 3, 2025 | 271.20 | 272.15 | 271.05 | 271.35 | 271.35 | 45 |
| Feb 28, 2025 | 264.70 | 270.00 | 264.60 | 268.60 | 268.60 | 104 |
| Feb 27, 2025 | 275.15 | 275.40 | 274.40 | 274.40 | 274.40 | - |
| Feb 26, 2025 | 270.30 | 275.25 | 270.00 | 270.40 | 270.40 | 18 |
| Feb 25, 2025 | 267.20 | 268.80 | 267.20 | 268.25 | 268.25 | 20 |
| Feb 24, 2025 | 271.00 | 271.70 | 270.65 | 271.70 | 271.70 | - |
| Feb 21, 2025 | 281.55 | 282.00 | 274.95 | 274.95 | 274.95 | 103 |
| Feb 20, 2025 | 288.00 | 288.00 | 284.70 | 285.15 | 285.15 | 40 |
| Feb 19, 2025 | 299.10 | 299.60 | 294.65 | 294.65 | 294.65 | 48 |
| Feb 18, 2025 | 299.90 | 300.00 | 294.90 | 298.45 | 298.45 | 168 |
| Feb 17, 2025 | 296.55 | 302.40 | 296.55 | 296.65 | 296.65 | 70 |
| Feb 14, 2025 | 300.55 | 300.55 | 295.70 | 295.70 | 295.70 | 1 |
| Feb 13, 2025 | 303.40 | 303.85 | 302.40 | 303.85 | 303.85 | - |
| Feb 12, 2025 | 306.90 | 306.90 | 297.25 | 297.25 | 297.25 | 22 |
| Feb 11, 2025 | 308.55 | 313.45 | 308.55 | 309.60 | 309.60 | 115 |
| Feb 10, 2025 | 303.55 | 311.40 | 303.30 | 309.70 | 309.70 | 230 |
| Feb 7, 2025 | 304.05 | 306.85 | 303.35 | 304.60 | 304.60 | 35 |
| Feb 6, 2025 | 306.35 | 307.20 | 305.85 | 305.85 | 305.85 | 4 |
| Feb 5, 2025 | 298.95 | 299.70 | 298.55 | 299.70 | 299.70 | 23 |
| Feb 4, 2025 | 299.05 | 308.00 | 297.35 | 305.35 | 305.35 | 64 |
| Feb 3, 2025 | 285.00 | 294.00 | 285.00 | 287.95 | 287.95 | 100 |
| Jan 31, 2025 | 306.55 | 312.75 | 301.70 | 303.10 | 303.10 | 70 |
| Jan 30, 2025 | 256.55 | 256.60 | 255.45 | 255.45 | 255.45 | - |
| Jan 29, 2025 | 262.05 | 263.35 | 262.00 | 263.35 | 263.35 | - |
| Jan 28, 2025 | 255.50 | 269.00 | 253.90 | 267.00 | 267.00 | 55 |
| Jan 27, 2025 | 242.15 | 243.65 | 241.15 | 243.65 | 243.65 | - |
| Jan 24, 2025 | 250.60 | 254.10 | 249.95 | 254.10 | 254.10 | 50 |
| Jan 23, 2025 | 247.45 | 249.25 | 246.85 | 249.25 | 249.25 | - |
| Jan 22, 2025 | 245.50 | 245.90 | 245.00 | 245.00 | 245.00 | - |
| Jan 21, 2025 | 245.00 | 245.00 | 242.70 | 242.70 | 242.70 | - |
| Jan 20, 2025 | 243.80 | 243.80 | 243.05 | 243.05 | 243.05 | - |
| Jan 17, 2025 | 245.10 | 250.35 | 245.10 | 250.35 | 250.35 | 10 |
| Jan 16, 2025 | 242.00 | 247.15 | 242.00 | 246.60 | 246.60 | 20 |
| Jan 15, 2025 | 237.00 | 244.65 | 236.70 | 241.95 | 241.95 | 12 |
| Jan 14, 2025 | 229.60 | 230.30 | 229.40 | 229.55 | 229.55 | 6 |
| Jan 13, 2025 | 232.95 | 233.00 | 232.05 | 232.25 | 232.25 | - |
| Jan 10, 2025 | 232.35 | 235.50 | 232.25 | 233.75 | 233.75 | 600 |
| Jan 9, 2025 | 233.70 | 234.05 | 233.65 | 234.05 | 234.05 | - |
| Jan 8, 2025 | 238.05 | 238.55 | 234.80 | 234.80 | 234.80 | - |
| Jan 7, 2025 | 241.80 | 247.50 | 241.50 | 242.55 | 242.55 | 5 |
| Jan 6, 2025 | 241.30 | 245.15 | 240.65 | 241.05 | 241.05 | 53 |
| Jan 3, 2025 | 233.50 | 233.80 | 233.30 | 233.30 | 233.30 | - |
| Jan 2, 2025 | 233.00 | 236.40 | 233.00 | 235.35 | 235.35 | 85 |
| Dec 30, 2024 | 235.70 | 236.10 | 235.70 | 236.10 | 236.10 | 9 |
| Dec 27, 2024 | 241.10 | 241.10 | 240.55 | 240.55 | 240.55 | - |
| Dec 23, 2024 | 247.80 | 247.80 | 247.25 | 247.25 | 247.25 | - |
| Dec 20, 2024 | 238.85 | 245.35 | 236.45 | 245.35 | 245.35 | 37 |
| Dec 19, 2024 | 239.45 | 241.60 | 239.00 | 241.60 | 241.60 | - |
| Dec 18, 2024 | 254.60 | 255.15 | 243.95 | 243.95 | 243.95 | 270 |
| Dec 17, 2024 | 261.45 | 267.90 | 258.00 | 258.00 | 258.00 | 14 |
| Dec 16, 2024 | 262.55 | 269.75 | 260.70 | 260.70 | 260.70 | 7 |
| Dec 13, 2024 | 265.40 | 269.60 | 262.25 | 263.25 | 263.25 | 136 |
| Dec 12, 2024 | 258.75 | 258.75 | 258.50 | 258.50 | 258.50 | - |
| Dec 11, 2024 | 252.80 | 260.75 | 252.60 | 260.75 | 260.75 | 55 |
| Dec 10, 2024 | 255.95 | 263.00 | 255.95 | 258.00 | 258.00 | 241 |
| Dec 9, 2024 | 262.00 | 262.00 | 261.15 | 261.15 | 261.15 | - |
| Dec 6, 2024 | 259.20 | 264.65 | 258.45 | 264.65 | 264.65 | 100 |
| Dec 5, 2024 | 272.05 | 274.45 | 266.20 | 266.20 | 266.20 | 188 |
| Dec 4, 2024 | 257.65 | 270.40 | 257.65 | 270.40 | 270.40 | 5 |
| Dec 3, 2024 | 250.75 | 255.45 | 250.00 | 250.00 | 250.00 | 60 |
| Dec 2, 2024 | 249.00 | 249.15 | 248.50 | 249.15 | 249.15 | 30 |
| Nov 29, 2024 | 247.00 | 248.40 | 246.80 | 246.80 | 246.80 | 80 |
| Nov 28, 2024 | 247.35 | 247.50 | 247.00 | 247.50 | 247.50 | - |
| Nov 27, 2024 | 246.25 | 246.25 | 246.25 | 246.25 | 246.25 | 100 |
| Nov 26, 2024 | 246.75 | 247.45 | 246.65 | 247.45 | 247.45 | - |
| Nov 25, 2024 | 246.00 | 252.45 | 246.00 | 250.00 | 250.00 | 300 |
| Nov 22, 2024 | 239.75 | 243.70 | 239.75 | 242.25 | 242.25 | 13 |
| Nov 21, 2024 | 229.75 | 233.05 | 229.65 | 233.05 | 233.05 | - |
| Nov 20, 2024 | 234.05 | 238.80 | 232.65 | 232.65 | 232.65 | 5 |
| Nov 19, 2024 | 223.85 | 223.85 | 222.05 | 222.05 | 222.05 | - |
| Nov 18, 2024 | 226.75 | 227.35 | 226.45 | 226.45 | 226.45 | - |
| Nov 15, 2024 | 232.15 | 232.15 | 229.95 | 229.95 | 229.95 | 5 |
| Nov 14, 2024 | 236.80 | 242.60 | 236.80 | 238.05 | 238.05 | 60 |
| Nov 13, 2024 | 228.20 | 239.65 | 227.95 | 239.65 | 239.65 | 24 |
| Nov 12, 2024 | 228.85 | 229.15 | 224.75 | 224.75 | 224.75 | 10 |
| Nov 11, 2024 | 224.55 | 230.45 | 220.90 | 230.45 | 230.45 | 70 |
| Nov 8, 2024 | 215.30 | 221.00 | 215.30 | 221.00 | 221.00 | 132 |
| Nov 7, 2024 | 208.70 | 216.50 | 206.25 | 216.50 | 216.50 | 40 |
| Nov 6, 2024 | 206.40 | 209.45 | 205.05 | 205.05 | 205.05 | 60 |
| Nov 5, 2024 | 199.70 | 199.70 | 199.28 | 199.28 | 199.28 | - |
| Nov 4, 2024 | 204.70 | 204.70 | 196.78 | 201.85 | 201.85 | 14 |
| Nov 1, 2024 | 204.55 | 209.35 | 199.28 | 199.28 | 199.28 | 20 |
| Oct 31, 2024 | 172.26 | 191.38 | 172.26 | 191.38 | 191.38 | 40 |
| Oct 30, 2024 | 179.12 | 179.12 | 175.86 | 178.44 | 178.44 | 30 |
| Oct 29, 2024 | 173.40 | 177.76 | 173.40 | 177.76 | 177.76 | - |
| Oct 28, 2024 | 174.46 | 174.74 | 174.46 | 174.58 | 174.58 | - |
| Oct 25, 2024 | 173.76 | 174.54 | 173.76 | 174.54 | 174.54 | - |
| Oct 24, 2024 | 174.34 | 175.74 | 172.06 | 175.74 | 175.74 | 25 |
| Oct 23, 2024 | 176.90 | 178.96 | 176.90 | 178.96 | 178.96 | 24 |
| Oct 22, 2024 | 175.56 | 175.86 | 175.56 | 175.62 | 175.62 | - |
| Oct 21, 2024 | 177.80 | 177.80 | 174.32 | 176.80 | 176.80 | 6 |
| Oct 18, 2024 | 172.78 | 173.12 | 172.78 | 173.12 | 173.12 | - |
| Oct 17, 2024 | 173.56 | 177.82 | 173.40 | 173.92 | 173.92 | 10 |
| Oct 16, 2024 | 174.06 | 175.18 | 173.80 | 174.12 | 174.12 | 23 |
| Oct 15, 2024 | 176.64 | 179.02 | 176.50 | 176.50 | 176.50 | 20 |
| Oct 14, 2024 | 168.58 | 179.00 | 168.50 | 178.56 | 178.56 | 146 |
| Oct 11, 2024 | 166.62 | 173.18 | 166.34 | 173.18 | 173.18 | 5 |
| Oct 10, 2024 | 160.12 | 167.52 | 159.86 | 167.52 | 167.52 | 74 |
| Oct 9, 2024 | 151.10 | 152.58 | 151.04 | 152.58 | 152.58 | - |
| Oct 8, 2024 | 150.76 | 152.74 | 150.76 | 152.74 | 152.74 | 20 |
| Oct 7, 2024 | 154.28 | 154.80 | 153.70 | 154.80 | 154.80 | - |
| Oct 4, 2024 | 147.42 | 147.42 | 144.46 | 146.84 | 146.84 | 8 |
| Oct 3, 2024 | 143.40 | 143.40 | 142.80 | 143.22 | 143.22 | - |
| Oct 2, 2024 | 144.00 | 145.52 | 143.92 | 145.52 | 145.52 | - |
| Oct 1, 2024 | 141.08 | 147.84 | 141.08 | 146.32 | 146.32 | 4 |
| Sep 30, 2024 | 143.56 | 143.92 | 143.12 | 143.74 | 143.74 | 110 |
| Sep 27, 2024 | 144.28 | 145.10 | 144.28 | 145.10 | 145.10 | - |
| Sep 26, 2024 | 145.96 | 146.64 | 145.96 | 146.16 | 146.16 | 40 |
| Sep 25, 2024 | 143.30 | 143.78 | 143.30 | 143.78 | 143.78 | - |
| Sep 24, 2024 | 144.78 | 144.84 | 144.64 | 144.84 | 144.84 | - |
| Sep 23, 2024 | 144.50 | 145.46 | 144.22 | 145.46 | 145.46 | - |
| Sep 20, 2024 | 144.02 | 144.60 | 144.02 | 144.60 | 144.60 | - |
| Sep 19, 2024 | 144.28 | 146.42 | 143.96 | 146.42 | 146.42 | - |
| Sep 18, 2024 | 139.32 | 139.68 | 139.32 | 139.68 | 139.68 | - |
| Sep 17, 2024 | 147.14 | 147.38 | 142.52 | 142.52 | 142.52 | - |
| Sep 16, 2024 | 145.58 | 145.74 | 145.42 | 145.42 | 145.42 | - |
| Sep 13, 2024 | 148.00 | 148.44 | 147.80 | 148.44 | 148.44 | - |
| Sep 12, 2024 | 149.76 | 149.94 | 149.42 | 149.42 | 149.42 | - |
| Sep 11, 2024 | 144.88 | 146.56 | 144.88 | 146.56 | 146.56 | - |
| Sep 10, 2024 | 145.34 | 146.94 | 145.34 | 146.94 | 146.94 | - |
| Sep 9, 2024 | 145.36 | 145.86 | 145.30 | 145.30 | 145.30 | - |
| Sep 6, 2024 | 142.96 | 144.22 | 142.26 | 144.22 | 144.22 | 2 |
| Sep 5, 2024 | 144.44 | 145.40 | 142.22 | 142.22 | 142.22 | - |
| Sep 4, 2024 | 145.16 | 145.64 | 142.88 | 142.88 | 142.88 | - |
| Sep 3, 2024 | 147.46 | 147.74 | 146.78 | 146.78 | 146.78 | - |
| Sep 2, 2024 | 147.70 | 147.70 | 146.96 | 147.68 | 147.68 | - |
| Aug 30, 2024 | 150.50 | 151.74 | 150.32 | 151.74 | 151.74 | - |
| Aug 29, 2024 | 143.38 | 145.66 | 143.38 | 145.66 | 145.66 | - |
| Aug 28, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| Aug 27, 2024 | 146.52 | 146.52 | 146.00 | 146.00 | 146.00 | - |
| Aug 26, 2024 | 141.68 | 142.12 | 141.68 | 142.12 | 142.12 | - |
| Aug 23, 2024 | 140.00 | 142.46 | 139.62 | 140.58 | 140.58 | 129 |
| Aug 22, 2024 | 140.80 | 141.08 | 140.48 | 141.08 | 141.08 | - |
| Aug 21, 2024 | 139.28 | 140.80 | 138.22 | 140.80 | 140.80 | 95 |
| Aug 20, 2024 | 142.48 | 142.88 | 141.78 | 141.78 | 141.78 | 50 |
| Aug 19, 2024 | 138.38 | 139.02 | 138.38 | 139.02 | 139.02 | - |
| Aug 16, 2024 | 133.00 | 133.14 | 132.38 | 132.44 | 132.44 | 70 |
| Aug 15, 2024 | 129.56 | 133.36 | 129.56 | 133.36 | 133.36 | 5 |
| Aug 14, 2024 | 128.94 | 128.94 | 128.06 | 128.26 | 128.26 | - |
| Aug 13, 2024 | 128.38 | 128.44 | 128.38 | 128.38 | 128.38 | - |
| Aug 12, 2024 | 128.44 | 128.80 | 128.32 | 128.32 | 128.32 | - |
| Aug 9, 2024 | 126.08 | 128.48 | 125.66 | 125.66 | 125.66 | 25 |
| Aug 8, 2024 | 124.90 | 127.00 | 124.48 | 125.06 | 125.06 | 4 |
| Aug 7, 2024 | 129.66 | 132.08 | 129.00 | 129.00 | 129.00 | 25 |
| Aug 6, 2024 | 129.98 | 132.80 | 129.86 | 130.78 | 130.78 | 5 |
| Aug 5, 2024 | 123.00 | 125.22 | 120.00 | 122.00 | 122.00 | 213 |
| Aug 2, 2024 | 133.84 | 138.84 | 132.40 | 132.40 | 132.40 | 38 |
| Aug 1, 2024 | 162.54 | 163.00 | 162.54 | 162.56 | 162.56 | - |
| Jul 31, 2024 | 162.18 | 164.26 | 162.16 | 164.26 | 164.26 | 25 |
| Jul 30, 2024 | 163.02 | 163.24 | 161.50 | 161.50 | 161.50 | - |
| Jul 29, 2024 | 163.18 | 167.02 | 162.58 | 167.02 | 167.02 | 25 |
| Jul 26, 2024 | 163.60 | 164.60 | 163.60 | 164.60 | 164.60 | - |
| Jul 25, 2024 | 156.44 | 157.24 | 155.72 | 157.24 | 157.24 | - |
| Jul 24, 2024 | 157.90 | 158.14 | 157.14 | 157.14 | 157.14 | - |
| Jul 23, 2024 | 159.18 | 159.18 | 155.18 | 155.18 | 155.18 | - |
| Jul 22, 2024 | 162.42 | 162.72 | 161.46 | 162.72 | 162.72 | - |
| Jul 19, 2024 | 160.22 | 160.56 | 159.20 | 160.54 | 160.54 | 23 |
| Jul 18, 2024 | 164.10 | 164.72 | 163.72 | 164.72 | 164.72 | - |
| Jul 17, 2024 | 164.90 | 166.30 | 163.90 | 166.30 | 166.30 | 150 |
| Jul 16, 2024 | 163.88 | 163.92 | 163.36 | 163.92 | 163.92 | - |
| Jul 15, 2024 | 165.50 | 165.54 | 165.00 | 165.00 | 165.00 | - |
| Jul 12, 2024 | 161.70 | 161.70 | 161.40 | 161.46 | 161.46 | 20 |
| Jul 11, 2024 | 159.24 | 165.42 | 159.20 | 165.42 | 165.42 | 1 |
| Jul 10, 2024 | 163.06 | 163.62 | 163.06 | 163.62 | 163.62 | - |
| Jul 9, 2024 | 166.78 | 167.02 | 166.70 | 166.80 | 166.80 | - |
| Jul 8, 2024 | 171.14 | 173.68 | 170.22 | 170.22 | 170.22 | 30 |
| Jul 5, 2024 | 166.96 | 167.04 | 166.54 | 166.54 | 166.54 | - |
| Jul 4, 2024 | 167.14 | 167.16 | 166.98 | 166.98 | 166.98 | - |
| Jul 3, 2024 | 168.38 | 169.46 | 168.38 | 168.62 | 168.62 | 12 |
| Jul 2, 2024 | 168.88 | 170.04 | 168.88 | 170.04 | 170.04 | 210 |
| Jul 1, 2024 | 163.48 | 163.48 | 162.88 | 162.88 | 162.88 | - |
| Jun 28, 2024 | 160.74 | 164.58 | 160.70 | 161.20 | 161.20 | 24 |
| Jun 27, 2024 | 158.40 | 158.76 | 157.94 | 158.76 | 158.76 | - |
| Jun 26, 2024 | 155.38 | 156.00 | 154.98 | 154.98 | 154.98 | 7 |
| Jun 25, 2024 | 152.28 | 153.26 | 151.94 | 153.26 | 153.26 | - |
| Jun 24, 2024 | 150.42 | 150.52 | 149.32 | 149.32 | 149.32 | - |
| Jun 21, 2024 | 145.82 | 147.68 | 145.82 | 147.68 | 147.68 | 5 |
| Jun 20, 2024 | 141.82 | 146.72 | 141.82 | 146.72 | 146.72 | 14 |
| Jun 19, 2024 | 141.66 | 141.72 | 141.52 | 141.72 | 141.72 | - |
| Jun 18, 2024 | 144.66 | 145.30 | 141.74 | 141.74 | 141.74 | 25 |
| Jun 17, 2024 | 148.30 | 148.48 | 146.88 | 146.88 | 146.88 | - |
| Jun 14, 2024 | 144.98 | 145.20 | 144.82 | 145.00 | 145.00 | - |
| Jun 13, 2024 | 150.66 | 150.80 | 149.46 | 149.46 | 149.46 | - |
| Jun 12, 2024 | 150.54 | 152.30 | 150.46 | 152.30 | 152.30 | 5 |
| Jun 11, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 70 |
| Jun 10, 2024 | 150.02 | 151.74 | 150.02 | 151.74 | 151.74 | 5 |
| Jun 7, 2024 | 148.80 | 148.80 | 147.86 | 147.86 | 147.86 | - |
| Jun 6, 2024 | 143.90 | 149.00 | 143.88 | 149.00 | 149.00 | 7 |
| Jun 5, 2024 | 144.00 | 145.02 | 143.86 | 145.02 | 145.02 | - |
| Jun 4, 2024 | 143.32 | 146.00 | 143.16 | 146.00 | 146.00 | 20 |
| Jun 3, 2024 | 144.00 | 144.80 | 144.00 | 144.80 | 144.80 | - |
| May 31, 2024 | 146.10 | 146.14 | 145.52 | 145.52 | 145.52 | - |
| May 30, 2024 | 149.46 | 149.54 | 149.44 | 149.44 | 149.44 | - |
| May 29, 2024 | 152.72 | 152.72 | 146.94 | 149.48 | 149.48 | 171 |
| May 28, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| May 27, 2024 | 154.24 | 156.78 | 154.12 | 156.78 | 156.78 | 165 |
| May 24, 2024 | 159.38 | 159.40 | 154.96 | 154.96 | 154.96 | 20 |
| May 23, 2024 | 161.50 | 161.50 | 161.34 | 161.34 | 161.34 | - |
| May 22, 2024 | 162.38 | 163.38 | 159.98 | 159.98 | 159.98 | 10 |
| May 21, 2024 | 164.24 | 164.36 | 162.68 | 162.68 | 162.68 | - |
| May 20, 2024 | 163.92 | 164.34 | 163.90 | 164.34 | 164.34 | - |
| May 17, 2024 | 166.10 | 166.12 | 165.96 | 166.12 | 166.12 | - |
| May 16, 2024 | 167.94 | 168.08 | 167.74 | 167.74 | 167.74 | - |
Related Tickers
C6F.MU cBrain A/S
24.85
0.00%
MEDT MediaTechnics Corporation
0.0000
0.00%
6B6.DU Monday.Com Ltd
265.10
+1.07%
096.DU HubSpot Inc
596.20
+0.85%
6RV.F AppLovin Corporation
324.20
-0.99%
TT8.F The Trade Desk, Inc.
68.43
-0.81%
ADBE.NE Adobe Inc.
16.42
+3.01%
AGYS Agilysys, Inc.
86.00
+3.97%
CWAN Clearwater Analytics Holdings, Inc.
23.83
-0.75%
ALIT Alight, Inc.
5.76
+0.17%