Dusseldorf - Delayed Quote EUR
Carrier Global Corp (4PN.DU)
63.50
+0.11
+(0.17%)
At close: 7:32:23 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 27, 2025 | 62.82 | 63.50 | 62.79 | 63.50 | 63.50 | - |
| May 26, 2025 | 62.33 | 63.39 | 62.33 | 63.39 | 63.39 | - |
| May 23, 2025 | 62.80 | 63.12 | 62.30 | 62.52 | 62.52 | - |
| May 22, 2025 | 63.47 | 63.74 | 63.37 | 63.74 | 63.74 | - |
| May 21, 2025 | 65.35 | 66.39 | 63.54 | 63.54 | 63.54 | 60 |
| May 20, 2025 | 66.74 | 66.81 | 66.43 | 66.43 | 66.43 | - |
| May 19, 2025 | 66.47 | 67.51 | 65.79 | 67.51 | 67.51 | - |
| May 16, 2025 | 64.94 | 67.34 | 64.94 | 67.34 | 67.34 | - |
| May 15, 2025 | 64.93 | 65.45 | 64.93 | 65.45 | 65.45 | - |
| May 14, 2025 | 66.28 | 66.28 | 65.61 | 65.61 | 65.61 | - |
| May 13, 2025 | 65.41 | 66.63 | 65.29 | 66.63 | 66.63 | - |
| May 12, 2025 | 64.11 | 66.30 | 64.11 | 66.30 | 66.30 | - |
| May 9, 2025 | 62.36 | 63.08 | 62.21 | 63.08 | 63.08 | - |
| May 8, 2025 | 61.89 | 63.37 | 61.89 | 63.37 | 63.37 | - |
| May 7, 2025 | 61.59 | 61.88 | 61.56 | 61.56 | 61.56 | - |
| May 6, 2025 | 61.84 | 62.09 | 61.58 | 61.58 | 61.58 | - |
| May 5, 2025 | 62.18 | 62.96 | 62.10 | 62.87 | 62.87 | - |
| May 2, 2025 | 0.19853999 Dividend | |||||
| May 2, 2025 | 61.06 | 63.04 | 61.00 | 63.04 | 63.04 | - |
| Apr 30, 2025 | 52.89 | 54.43 | 52.89 | 54.43 | 54.20 | - |
| Apr 29, 2025 | 52.70 | 53.22 | 52.70 | 53.22 | 53.00 | - |
| Apr 28, 2025 | 52.24 | 53.30 | 52.24 | 52.33 | 52.11 | - |
| Apr 25, 2025 | 53.14 | 53.14 | 52.54 | 52.69 | 52.47 | - |
| Apr 24, 2025 | 51.12 | 52.99 | 50.61 | 52.99 | 52.77 | - |
| Apr 23, 2025 | 52.68 | 53.41 | 52.28 | 52.28 | 52.06 | 50 |
| Apr 22, 2025 | 49.96 | 51.28 | 49.96 | 51.28 | 51.07 | - |
| Apr 17, 2025 | 52.17 | 52.76 | 51.13 | 52.76 | 52.54 | - |
| Apr 16, 2025 | 52.02 | 52.81 | 52.02 | 52.22 | 52.00 | - |
| Apr 15, 2025 | 52.85 | 53.45 | 52.85 | 53.30 | 53.08 | - |
| Apr 14, 2025 | 51.91 | 53.14 | 51.91 | 53.14 | 52.92 | - |
| Apr 11, 2025 | 52.66 | 52.66 | 51.23 | 51.90 | 51.69 | - |
| Apr 10, 2025 | 54.91 | 54.91 | 51.80 | 51.80 | 51.59 | - |
| Apr 9, 2025 | 49.03 | 54.20 | 49.03 | 54.20 | 53.98 | - |
| Apr 8, 2025 | 52.24 | 53.18 | 50.70 | 50.70 | 50.49 | - |
| Apr 7, 2025 | 47.81 | 51.31 | 44.82 | 51.31 | 51.10 | 40 |
| Apr 4, 2025 | 53.99 | 53.99 | 51.68 | 52.32 | 52.10 | - |
| Apr 3, 2025 | 57.51 | 57.51 | 55.54 | 55.59 | 55.36 | - |
| Apr 2, 2025 | 58.36 | 59.75 | 58.08 | 59.75 | 59.50 | - |
| Apr 1, 2025 | 58.05 | 58.72 | 57.82 | 58.72 | 58.48 | - |
| Mar 31, 2025 | 57.96 | 57.96 | 57.07 | 57.84 | 57.60 | - |
| Mar 28, 2025 | 60.36 | 60.36 | 58.58 | 58.58 | 58.34 | - |
| Mar 27, 2025 | 61.76 | 61.76 | 60.82 | 60.82 | 60.57 | - |
| Mar 26, 2025 | 62.52 | 62.74 | 62.17 | 62.17 | 61.91 | - |
| Mar 25, 2025 | 62.43 | 63.01 | 62.38 | 62.59 | 62.33 | - |
| Mar 24, 2025 | 61.08 | 62.46 | 61.04 | 62.30 | 62.04 | - |
| Mar 21, 2025 | 60.85 | 60.85 | 60.35 | 60.72 | 60.47 | - |
| Mar 20, 2025 | 61.73 | 61.93 | 61.30 | 61.30 | 61.05 | - |
| Mar 19, 2025 | 61.08 | 61.97 | 61.08 | 61.97 | 61.71 | - |
| Mar 18, 2025 | 61.34 | 61.34 | 61.06 | 61.10 | 60.85 | - |
| Mar 17, 2025 | 60.43 | 61.81 | 60.43 | 61.81 | 61.55 | - |
| Mar 14, 2025 | 58.90 | 60.97 | 58.51 | 60.95 | 60.70 | - |
| Mar 13, 2025 | 59.46 | 60.27 | 59.43 | 59.66 | 59.41 | - |
| Mar 12, 2025 | 59.76 | 60.30 | 59.56 | 60.27 | 60.02 | - |
| Mar 11, 2025 | 60.98 | 61.09 | 60.10 | 60.11 | 59.86 | 7 |
| Mar 10, 2025 | 60.75 | 63.08 | 60.75 | 61.53 | 61.28 | - |
| Mar 7, 2025 | 59.95 | 60.83 | 59.87 | 60.83 | 60.58 | - |
| Mar 6, 2025 | 60.22 | 60.22 | 59.45 | 59.83 | 59.58 | - |
| Mar 5, 2025 | 58.22 | 60.05 | 58.22 | 60.05 | 59.80 | - |
| Mar 4, 2025 | 59.97 | 59.97 | 57.76 | 58.54 | 58.30 | - |
| Mar 3, 2025 | 61.93 | 61.93 | 61.23 | 61.23 | 60.98 | - |
| Feb 28, 2025 | 61.04 | 61.54 | 61.04 | 61.49 | 61.24 | - |
| Feb 27, 2025 | 62.71 | 63.17 | 62.71 | 62.74 | 62.48 | 30 |
| Feb 26, 2025 | 63.61 | 64.67 | 63.54 | 63.54 | 63.28 | - |
| Feb 25, 2025 | 63.03 | 63.52 | 62.67 | 63.52 | 63.26 | - |
| Feb 24, 2025 | 62.69 | 63.85 | 62.69 | 63.85 | 63.59 | - |
| Feb 21, 2025 | 63.52 | 64.09 | 62.88 | 62.88 | 62.62 | - |
| Feb 20, 2025 | 62.63 | 63.42 | 62.56 | 63.42 | 63.16 | - |
| Feb 19, 2025 | 63.26 | 63.59 | 63.05 | 63.24 | 62.98 | - |
| Feb 18, 2025 | 61.83 | 63.15 | 61.62 | 63.15 | 62.89 | - |
| Feb 17, 2025 | 61.07 | 61.73 | 61.07 | 61.73 | 61.47 | - |
| Feb 14, 2025 | 60.80 | 61.85 | 60.64 | 61.85 | 61.59 | - |
| Feb 13, 2025 | 60.57 | 60.95 | 60.47 | 60.95 | 60.70 | - |
| Feb 12, 2025 | 62.39 | 62.39 | 60.81 | 60.81 | 60.56 | - |
| Feb 11, 2025 | 63.64 | 63.64 | 62.51 | 62.91 | 62.65 | - |
| Feb 10, 2025 | 61.84 | 63.59 | 61.84 | 63.59 | 63.33 | - |
| Feb 7, 2025 | 61.96 | 62.25 | 61.87 | 61.87 | 61.61 | - |
| Feb 6, 2025 | 61.77 | 62.38 | 61.77 | 62.29 | 62.03 | - |
| Feb 5, 2025 | 60.85 | 62.15 | 60.85 | 62.15 | 61.89 | - |
| Feb 4, 2025 | 60.81 | 61.28 | 60.49 | 61.28 | 61.03 | - |
| Feb 3, 2025 | 59.85 | 62.23 | 59.85 | 61.83 | 61.57 | - |
| Jan 31, 2025 | 63.13 | 64.05 | 63.08 | 63.41 | 63.15 | - |
| Jan 30, 2025 | 61.83 | 63.24 | 61.83 | 63.24 | 62.98 | - |
| Jan 29, 2025 | 63.99 | 63.99 | 62.54 | 62.54 | 62.28 | - |
| Jan 28, 2025 | 63.95 | 65.01 | 63.95 | 64.48 | 64.21 | 40 |
| Jan 27, 2025 | 65.99 | 65.99 | 64.35 | 64.35 | 64.08 | - |
| Jan 24, 2025 | 66.30 | 66.53 | 66.01 | 66.53 | 66.25 | - |
| Jan 23, 2025 | 66.84 | 67.15 | 66.68 | 66.80 | 66.52 | - |
| Jan 22, 2025 | 67.33 | 67.61 | 67.24 | 67.24 | 66.96 | - |
| Jan 21, 2025 | 67.38 | 67.69 | 67.26 | 67.63 | 67.35 | - |
| Jan 20, 2025 | 67.08 | 67.55 | 66.78 | 67.55 | 67.27 | - |
| Jan 17, 2025 | 67.35 | 68.17 | 67.35 | 68.04 | 67.76 | - |
| Jan 16, 2025 | 66.43 | 67.72 | 66.26 | 67.72 | 67.44 | - |
| Jan 15, 2025 | 65.97 | 67.04 | 65.67 | 66.97 | 66.69 | - |
| Jan 14, 2025 | 64.91 | 66.21 | 64.89 | 66.15 | 65.88 | - |
| Jan 13, 2025 | 64.51 | 65.23 | 64.34 | 65.23 | 64.96 | - |
| Jan 10, 2025 | 67.23 | 67.23 | 64.90 | 64.90 | 64.63 | - |
| Jan 9, 2025 | 65.85 | 66.63 | 65.84 | 66.46 | 66.19 | - |
| Jan 8, 2025 | 65.54 | 66.34 | 65.54 | 66.34 | 66.07 | - |
| Jan 7, 2025 | 65.50 | 66.27 | 65.50 | 66.27 | 66.00 | - |
| Jan 6, 2025 | 66.74 | 67.05 | 66.30 | 66.64 | 66.36 | - |
| Jan 3, 2025 | 66.03 | 67.29 | 65.96 | 67.26 | 66.98 | - |
| Jan 2, 2025 | 65.45 | 66.73 | 65.45 | 66.08 | 65.81 | - |
| Dec 30, 2024 | 65.74 | 66.19 | 65.22 | 65.22 | 64.95 | - |
| Dec 27, 2024 | 65.83 | 66.47 | 65.80 | 65.80 | 65.53 | - |
| Dec 23, 2024 | 65.18 | 65.83 | 65.18 | 65.83 | 65.56 | - |
| Dec 20, 2024 | 0.19853999 Dividend | |||||
| Dec 20, 2024 | 63.49 | 65.65 | 63.38 | 65.65 | 65.38 | - |
| Dec 19, 2024 | 64.11 | 64.89 | 63.85 | 64.82 | 64.33 | - |
| Dec 18, 2024 | 66.48 | 66.60 | 66.44 | 66.60 | 66.09 | - |
| Dec 17, 2024 | 67.55 | 67.62 | 67.09 | 67.09 | 66.58 | - |
| Dec 16, 2024 | 68.97 | 69.32 | 68.79 | 68.79 | 68.27 | - |
| Dec 13, 2024 | 69.96 | 70.13 | 69.71 | 69.71 | 69.18 | - |
| Dec 12, 2024 | 69.57 | 70.86 | 69.37 | 70.57 | 70.03 | - |
| Dec 11, 2024 | 68.70 | 70.09 | 68.70 | 70.07 | 69.54 | - |
| Dec 10, 2024 | 68.78 | 69.33 | 68.78 | 69.33 | 68.80 | - |
| Dec 9, 2024 | 69.25 | 69.28 | 68.96 | 68.97 | 68.45 | - |
| Dec 6, 2024 | 69.48 | 69.72 | 69.12 | 69.25 | 68.72 | - |
| Dec 5, 2024 | 71.05 | 71.05 | 70.40 | 70.40 | 69.87 | - |
| Dec 4, 2024 | 71.51 | 72.10 | 71.35 | 71.35 | 70.81 | - |
| Dec 3, 2024 | 72.11 | 72.23 | 71.68 | 71.68 | 71.14 | - |
| Dec 2, 2024 | 72.65 | 73.23 | 72.54 | 72.77 | 72.22 | - |
| Nov 29, 2024 | 73.21 | 73.47 | 72.78 | 72.78 | 72.23 | - |
| Nov 28, 2024 | 72.43 | 73.90 | 72.43 | 73.46 | 72.90 | - |
| Nov 27, 2024 | 72.89 | 72.89 | 72.45 | 72.80 | 72.25 | - |
| Nov 26, 2024 | 74.69 | 74.69 | 73.18 | 73.21 | 72.65 | - |
| Nov 25, 2024 | 73.36 | 74.67 | 73.36 | 74.67 | 74.10 | - |
| Nov 22, 2024 | 72.11 | 73.69 | 72.09 | 73.69 | 73.13 | - |
| Nov 21, 2024 | 70.14 | 72.23 | 70.13 | 72.23 | 71.68 | - |
| Nov 20, 2024 | 69.82 | 70.50 | 69.82 | 70.48 | 69.95 | - |
| Nov 19, 2024 | 69.48 | 70.07 | 68.90 | 70.07 | 69.54 | - |
| Nov 18, 2024 | 70.20 | 70.62 | 69.94 | 70.08 | 69.55 | - |
| Nov 15, 2024 | 70.20 | 70.64 | 70.05 | 70.37 | 69.84 | - |
| Nov 14, 2024 | 71.76 | 72.32 | 71.37 | 71.37 | 70.83 | - |
| Nov 13, 2024 | 70.52 | 72.64 | 70.52 | 72.54 | 71.99 | - |
| Nov 12, 2024 | 71.12 | 71.39 | 70.84 | 70.84 | 70.30 | - |
| Nov 11, 2024 | 71.28 | 72.02 | 71.28 | 71.53 | 70.99 | - |
| Nov 8, 2024 | 69.18 | 71.55 | 69.11 | 71.55 | 71.01 | - |
| Nov 7, 2024 | 69.69 | 70.68 | 69.63 | 69.74 | 69.21 | - |
| Nov 6, 2024 | 67.71 | 70.32 | 67.71 | 69.29 | 68.76 | - |
| Nov 5, 2024 | 66.11 | 67.46 | 65.89 | 67.13 | 66.62 | - |
| Nov 4, 2024 | 66.11 | 67.35 | 66.06 | 66.70 | 66.19 | - |
| Nov 1, 2024 | 66.31 | 67.21 | 66.31 | 66.92 | 66.41 | - |
| Oct 31, 2024 | 67.23 | 67.29 | 66.84 | 66.97 | 66.46 | - |
| Oct 30, 2024 | 68.32 | 68.32 | 67.47 | 67.47 | 66.96 | - |
| Oct 29, 2024 | 69.29 | 69.29 | 69.03 | 69.03 | 68.51 | - |
| Oct 28, 2024 | 68.00 | 69.77 | 67.83 | 69.77 | 69.24 | - |
| Oct 25, 2024 | 0.16765599 Dividend | |||||
| Oct 25, 2024 | 66.89 | 67.81 | 66.61 | 67.51 | 67.00 | - |
| Oct 24, 2024 | 73.45 | 73.53 | 68.24 | 68.24 | 67.53 | 10 |
| Oct 23, 2024 | 73.51 | 74.92 | 73.24 | 74.37 | 73.60 | - |
| Oct 22, 2024 | 74.52 | 74.52 | 73.90 | 74.36 | 73.59 | - |
| Oct 21, 2024 | 74.49 | 75.23 | 74.34 | 75.20 | 74.42 | - |
| Oct 18, 2024 | 74.52 | 74.82 | 74.48 | 74.82 | 74.05 | - |
| Oct 17, 2024 | 74.02 | 75.73 | 74.02 | 75.44 | 74.66 | - |
| Oct 16, 2024 | 74.48 | 74.90 | 74.21 | 74.68 | 73.91 | - |
| Oct 15, 2024 | 76.56 | 76.56 | 75.22 | 75.88 | 75.09 | 5 |
| Oct 14, 2024 | 74.08 | 75.61 | 74.05 | 75.61 | 74.83 | - |
| Oct 11, 2024 | 73.01 | 74.45 | 72.89 | 74.21 | 73.44 | - |
| Oct 10, 2024 | 74.38 | 74.70 | 73.90 | 73.90 | 73.13 | - |
| Oct 9, 2024 | 73.00 | 74.15 | 73.00 | 74.15 | 73.38 | - |
| Oct 8, 2024 | 72.63 | 73.61 | 72.56 | 73.26 | 72.50 | - |
| Oct 7, 2024 | 73.06 | 73.06 | 72.81 | 72.84 | 72.09 | - |
| Oct 4, 2024 | 72.42 | 73.20 | 71.92 | 73.04 | 72.28 | - |
| Oct 3, 2024 | 72.33 | 72.81 | 72.13 | 72.33 | 71.58 | - |
| Oct 2, 2024 | 70.93 | 72.67 | 70.84 | 72.24 | 71.49 | 30 |
| Oct 1, 2024 | 71.66 | 72.85 | 71.55 | 71.71 | 70.97 | 85 |
| Sep 30, 2024 | 71.58 | 72.02 | 71.54 | 71.71 | 70.97 | - |
| Sep 27, 2024 | 71.02 | 72.43 | 71.02 | 72.25 | 71.50 | - |
| Sep 26, 2024 | 71.02 | 71.46 | 71.02 | 71.36 | 70.62 | - |
| Sep 25, 2024 | 71.00 | 71.67 | 71.00 | 71.57 | 70.83 | - |
| Sep 24, 2024 | 72.23 | 73.27 | 72.23 | 72.29 | 71.54 | 50 |
| Sep 23, 2024 | 71.17 | 72.40 | 71.17 | 72.40 | 71.65 | - |
| Sep 20, 2024 | 71.43 | 71.97 | 70.91 | 71.96 | 71.21 | - |
| Sep 19, 2024 | 70.15 | 72.12 | 70.15 | 72.12 | 71.37 | - |
| Sep 18, 2024 | 69.69 | 70.54 | 69.64 | 70.54 | 69.81 | - |
| Sep 17, 2024 | 68.78 | 69.40 | 68.78 | 69.40 | 68.68 | - |
| Sep 16, 2024 | 68.63 | 69.15 | 68.57 | 69.15 | 68.43 | - |
| Sep 13, 2024 | 67.50 | 69.60 | 67.50 | 69.60 | 68.88 | - |
| Sep 12, 2024 | 66.55 | 67.25 | 66.36 | 67.25 | 66.55 | - |
| Sep 11, 2024 | 64.38 | 66.26 | 64.06 | 66.26 | 65.57 | - |
| Sep 10, 2024 | 63.51 | 64.71 | 63.51 | 64.71 | 64.04 | - |
| Sep 9, 2024 | 62.49 | 64.02 | 62.49 | 64.02 | 63.36 | - |
| Sep 6, 2024 | 61.75 | 63.65 | 61.26 | 62.43 | 61.78 | - |
| Sep 5, 2024 | 61.90 | 62.54 | 61.65 | 61.65 | 61.01 | - |
| Sep 4, 2024 | 62.70 | 62.70 | 62.00 | 62.00 | 61.36 | - |
| Sep 3, 2024 | 65.51 | 65.55 | 63.51 | 63.52 | 62.86 | - |
| Sep 2, 2024 | 65.32 | 65.78 | 65.22 | 65.78 | 65.10 | - |
| Aug 30, 2024 | 64.07 | 65.24 | 64.04 | 64.77 | 64.10 | - |
| Aug 29, 2024 | 63.58 | 64.70 | 63.58 | 64.70 | 64.03 | - |
| Aug 28, 2024 | 63.97 | 64.51 | 63.96 | 64.03 | 63.37 | - |
| Aug 27, 2024 | 63.96 | 63.97 | 63.60 | 63.79 | 63.13 | - |
| Aug 26, 2024 | 63.26 | 64.28 | 63.26 | 64.28 | 63.61 | - |
| Aug 23, 2024 | 62.24 | 63.54 | 62.13 | 63.54 | 62.88 | - |
| Aug 22, 2024 | 62.13 | 62.44 | 62.13 | 62.44 | 61.79 | - |
| Aug 21, 2024 | 61.26 | 62.36 | 61.26 | 62.36 | 61.71 | - |
| Aug 20, 2024 | 61.54 | 61.72 | 61.32 | 61.32 | 60.69 | - |
| Aug 19, 2024 | 60.69 | 61.69 | 60.69 | 61.69 | 61.05 | - |
| Aug 16, 2024 | 61.95 | 62.77 | 61.28 | 61.28 | 60.65 | 10 |
| Aug 15, 2024 | 59.22 | 61.81 | 59.22 | 61.81 | 61.17 | - |
| Aug 14, 2024 | 59.20 | 59.43 | 58.83 | 59.25 | 58.64 | - |
| Aug 13, 2024 | 58.46 | 59.00 | 58.36 | 58.99 | 58.38 | - |
| Aug 12, 2024 | 58.55 | 58.77 | 58.54 | 58.77 | 58.16 | - |
| Aug 9, 2024 | 58.64 | 59.16 | 58.64 | 59.16 | 58.55 | - |
| Aug 8, 2024 | 57.25 | 58.80 | 57.04 | 58.80 | 58.19 | - |
| Aug 7, 2024 | 58.80 | 59.56 | 58.14 | 58.14 | 57.54 | - |
| Aug 6, 2024 | 58.16 | 59.18 | 58.16 | 59.18 | 58.57 | - |
| Aug 5, 2024 | 56.27 | 57.58 | 54.31 | 57.58 | 56.98 | 5 |
| Aug 2, 2024 | 60.38 | 60.38 | 58.04 | 58.04 | 57.44 | - |
| Aug 1, 2024 | 62.51 | 62.68 | 60.99 | 60.99 | 60.36 | - |
| Jul 31, 2024 | 61.91 | 62.99 | 61.91 | 62.99 | 62.34 | - |
| Jul 30, 2024 | 62.08 | 62.61 | 62.08 | 62.32 | 61.67 | - |
| Jul 29, 2024 | 61.28 | 62.05 | 61.28 | 61.89 | 61.25 | - |
| Jul 26, 2024 | 59.47 | 62.15 | 59.47 | 62.15 | 61.51 | - |
| Jul 25, 2024 | 60.43 | 60.67 | 59.37 | 60.67 | 60.04 | - |
| Jul 24, 2024 | 62.30 | 62.35 | 61.98 | 61.98 | 61.34 | - |
| Jul 23, 2024 | 61.94 | 63.58 | 61.82 | 63.22 | 62.57 | 10 |
| Jul 22, 2024 | 60.42 | 61.94 | 60.42 | 61.94 | 61.30 | - |
| Jul 19, 2024 | 61.19 | 61.19 | 60.69 | 60.69 | 60.06 | - |
| Jul 18, 2024 | 61.42 | 62.36 | 61.38 | 61.51 | 60.87 | - |
| Jul 17, 2024 | 63.75 | 63.75 | 62.40 | 62.68 | 62.03 | - |
| Jul 16, 2024 | 61.49 | 63.70 | 61.42 | 63.70 | 63.04 | - |
| Jul 15, 2024 | 60.76 | 61.70 | 60.76 | 61.70 | 61.06 | - |
| Jul 12, 2024 | 60.78 | 60.99 | 60.77 | 60.98 | 60.35 | - |
| Jul 11, 2024 | 58.27 | 61.04 | 58.21 | 61.04 | 60.41 | - |
| Jul 10, 2024 | 57.13 | 58.24 | 57.00 | 58.24 | 57.64 | - |
| Jul 9, 2024 | 57.97 | 57.97 | 57.58 | 57.90 | 57.30 | - |
| Jul 8, 2024 | 57.93 | 58.50 | 57.93 | 58.29 | 57.69 | - |
| Jul 5, 2024 | 58.05 | 58.22 | 57.72 | 57.96 | 57.36 | - |
| Jul 4, 2024 | 58.07 | 58.13 | 57.86 | 57.89 | 57.29 | - |
| Jul 3, 2024 | 58.05 | 58.55 | 58.05 | 58.55 | 57.94 | 75 |
| Jul 2, 2024 | 57.19 | 58.34 | 57.19 | 58.34 | 57.74 | - |
| Jul 1, 2024 | 58.66 | 58.66 | 57.97 | 58.25 | 57.65 | - |
| Jun 28, 2024 | 58.68 | 59.80 | 58.68 | 58.80 | 58.19 | - |
| Jun 27, 2024 | 58.30 | 59.24 | 58.30 | 58.98 | 58.37 | - |
| Jun 26, 2024 | 59.31 | 59.40 | 58.53 | 58.53 | 57.92 | - |
| Jun 25, 2024 | 59.83 | 60.06 | 59.16 | 59.16 | 58.55 | - |
| Jun 24, 2024 | 58.36 | 60.40 | 58.33 | 60.40 | 59.77 | - |
| Jun 21, 2024 | 0.16765599 Dividend | |||||
| Jun 21, 2024 | 59.35 | 59.48 | 58.29 | 58.29 | 57.69 | - |
| Jun 20, 2024 | 61.16 | 61.33 | 59.83 | 59.83 | 59.02 | - |
| Jun 19, 2024 | 60.72 | 61.31 | 60.61 | 61.27 | 60.44 | - |
| Jun 18, 2024 | 60.38 | 61.00 | 59.96 | 61.00 | 60.18 | - |
| Jun 17, 2024 | 59.72 | 60.50 | 59.46 | 60.50 | 59.68 | - |
| Jun 14, 2024 | 59.19 | 59.32 | 58.71 | 59.32 | 58.52 | - |
| Jun 13, 2024 | 59.10 | 59.13 | 58.92 | 59.13 | 58.33 | - |
| Jun 12, 2024 | 57.36 | 59.34 | 57.14 | 59.34 | 58.54 | - |
| Jun 11, 2024 | 57.67 | 57.67 | 56.77 | 57.14 | 56.37 | - |
| Jun 10, 2024 | 57.88 | 58.48 | 57.88 | 58.16 | 57.38 | - |
| Jun 7, 2024 | 57.03 | 57.95 | 57.01 | 57.95 | 57.17 | - |
| Jun 6, 2024 | 57.59 | 57.64 | 56.96 | 56.96 | 56.19 | - |
| Jun 5, 2024 | 56.07 | 57.73 | 56.03 | 57.65 | 56.87 | - |
| Jun 4, 2024 | 56.40 | 56.56 | 56.06 | 56.06 | 55.30 | - |
| Jun 3, 2024 | 57.97 | 58.55 | 56.36 | 56.36 | 55.60 | - |
| May 31, 2024 | 58.11 | 58.12 | 57.23 | 57.36 | 56.59 | - |
| May 30, 2024 | 57.51 | 58.28 | 57.51 | 58.28 | 57.49 | - |
| May 29, 2024 | 58.96 | 59.02 | 58.00 | 58.57 | 57.78 | - |
| May 28, 2024 | 60.04 | 60.27 | 59.54 | 59.54 | 58.74 | - |
| May 27, 2024 | 59.97 | 60.73 | 59.85 | 60.73 | 59.91 | - |
Related Tickers
FERO.RO IAMBA Arad S.A.
0.4960
+7.36%
0JL.SG The Alumasc Group plc
4.2200
+3.43%
PNLSN.IS Panelsan Cati Cephe Sistemleri Sanayi Ve Ticaret A.S.
31.50
-1.81%
KLSER.IS Kaleseramik Canakkale Kalebodur Seramik Sanayi A.S.
28.36
-1.18%
VIB3.F Villeroy & Boch AG
16.80
+1.51%
EUREN.IS Europen Endustri Insaat Sanayi ve Ticaret A.S.
6.03
-1.15%
PLRM.TA Palram Industries (1990) Ltd
8,238.00
-1.14%
EPWN.L Epwin Group Plc
102.00
+5.15%
JHD.L James Halstead plc
160.50
-1.23%
RECT.BR Recticel SA/NV
11.52
+1.05%