Berlin - Delayed Quote EUR
Seagate Technology Holdings PLC (847.BE)
95.47
+2.00
+(2.14%)
As of 8:08:11 AM GMT+2. Market Open.
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 | 95.47 | 95.47 | 95.47 | 95.47 | 95.47 | - |
| May 15, 2025 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
| May 14, 2025 | 94.24 | 94.24 | 94.24 | 94.24 | 94.24 | - |
| May 13, 2025 | 91.19 | 91.19 | 91.19 | 91.19 | 91.19 | - |
| May 12, 2025 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | - |
| May 9, 2025 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| May 8, 2025 | 84.91 | 84.91 | 84.91 | 84.91 | 84.91 | - |
| May 7, 2025 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| May 6, 2025 | 81.97 | 81.97 | 81.97 | 81.97 | 81.97 | - |
| May 5, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | - |
| May 2, 2025 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| Apr 30, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | - |
| Apr 29, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| Apr 28, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Apr 25, 2025 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Apr 24, 2025 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| Apr 23, 2025 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | - |
| Apr 22, 2025 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | - |
| Apr 17, 2025 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | - |
| Apr 16, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | - |
| Apr 15, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| Apr 14, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Apr 11, 2025 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| Apr 10, 2025 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | - |
| Apr 9, 2025 | 58.96 | 59.13 | 58.96 | 59.13 | 59.13 | 9 |
| Apr 8, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| Apr 7, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| Apr 4, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| Apr 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Apr 2, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | - |
| Apr 1, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Mar 31, 2025 | 77.61 | 77.61 | 77.61 | 77.61 | 77.61 | - |
| Mar 28, 2025 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | - |
| Mar 27, 2025 | 81.23 | 81.23 | 81.08 | 81.08 | 81.08 | 150 |
| Mar 26, 2025 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Mar 25, 2025 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| Mar 24, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
| Mar 21, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | - |
| Mar 20, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | - |
| Mar 19, 2025 | 0.643104 Dividend | |||||
| Mar 19, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| Mar 18, 2025 | 82.43 | 82.43 | 82.43 | 82.43 | 81.71 | - |
| Mar 17, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 79.45 | - |
| Mar 14, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 78.47 | - |
| Mar 13, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 78.37 | - |
| Mar 12, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.03 | - |
| Mar 11, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 78.71 | - |
| Mar 10, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | 80.25 | 40 |
| Mar 7, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 79.71 | - |
| Mar 6, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 84.50 | - |
| Mar 5, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 88.76 | - |
| Mar 4, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 94.66 | - |
| Mar 3, 2025 | 97.96 | 97.96 | 97.96 | 97.96 | 97.10 | - |
| Feb 28, 2025 | 96.62 | 96.62 | 96.62 | 96.62 | 95.78 | - |
| Feb 27, 2025 | 95.95 | 95.95 | 95.95 | 95.95 | 95.11 | - |
| Feb 26, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 94.47 | - |
| Feb 25, 2025 | 95.15 | 95.15 | 95.15 | 95.15 | 94.32 | - |
| Feb 24, 2025 | 96.09 | 96.09 | 96.09 | 96.09 | 95.25 | - |
| Feb 21, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 96.77 | - |
| Feb 20, 2025 | 98.12 | 98.12 | 98.12 | 98.12 | 97.26 | - |
| Feb 19, 2025 | 98.41 | 98.41 | 98.41 | 98.41 | 97.55 | - |
| Feb 18, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 96.41 | - |
| Feb 17, 2025 | 96.85 | 96.85 | 96.85 | 96.85 | 96.00 | - |
| Feb 14, 2025 | 96.92 | 96.92 | 96.92 | 96.92 | 96.07 | - |
| Feb 13, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 94.38 | - |
| Feb 12, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 93.32 | - |
| Feb 11, 2025 | 94.36 | 94.36 | 94.36 | 94.36 | 93.54 | - |
| Feb 10, 2025 | 93.40 | 93.40 | 93.40 | 93.40 | 92.58 | - |
| Feb 7, 2025 | 93.07 | 93.07 | 93.07 | 93.07 | 92.26 | - |
| Feb 6, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.08 | - |
| Feb 5, 2025 | 90.28 | 90.28 | 90.28 | 90.28 | 89.49 | - |
| Feb 4, 2025 | 90.83 | 90.83 | 90.83 | 90.83 | 90.04 | - |
| Feb 3, 2025 | 91.70 | 91.70 | 91.70 | 91.70 | 90.90 | - |
| Jan 31, 2025 | 94.95 | 94.95 | 94.95 | 94.95 | 94.12 | - |
| Jan 30, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 94.77 | - |
| Jan 29, 2025 | 96.16 | 96.16 | 96.16 | 96.16 | 95.32 | - |
| Jan 28, 2025 | 99.04 | 99.04 | 99.04 | 99.04 | 98.17 | - |
| Jan 27, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 99.82 | - |
| Jan 24, 2025 | 103.22 | 103.68 | 103.22 | 103.68 | 102.77 | 40 |
| Jan 23, 2025 | 103.08 | 103.08 | 103.08 | 103.08 | 102.18 | - |
| Jan 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.11 | - |
| Jan 21, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.13 | - |
| Jan 20, 2025 | 94.44 | 94.44 | 94.44 | 94.44 | 93.62 | - |
| Jan 17, 2025 | 92.80 | 92.80 | 92.80 | 92.80 | 91.99 | 5 |
| Jan 16, 2025 | 91.75 | 91.75 | 91.75 | 91.75 | 90.95 | - |
| Jan 15, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 87.78 | - |
| Jan 14, 2025 | 86.83 | 86.83 | 86.83 | 86.83 | 86.07 | - |
| Jan 13, 2025 | 86.29 | 86.29 | 86.29 | 86.29 | 85.54 | - |
| Jan 10, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 84.78 | - |
| Jan 9, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 84.92 | - |
| Jan 8, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 85.80 | - |
| Jan 7, 2025 | 85.35 | 85.35 | 85.35 | 85.35 | 84.60 | - |
| Jan 6, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 85.60 | - |
| Jan 3, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 83.33 | - |
| Jan 2, 2025 | 83.37 | 83.37 | 83.37 | 83.37 | 82.64 | - |
| Dec 30, 2024 | 83.35 | 83.35 | 83.35 | 83.35 | 82.62 | - |
| Dec 27, 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 83.89 | - |
| Dec 23, 2024 | 83.82 | 83.82 | 83.82 | 83.82 | 83.09 | - |
| Dec 20, 2024 | 83.79 | 83.79 | 83.79 | 83.79 | 83.06 | - |
| Dec 19, 2024 | 85.94 | 85.94 | 85.94 | 85.94 | 85.19 | - |
| Dec 18, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 88.94 | - |
| Dec 17, 2024 | 90.75 | 90.75 | 90.75 | 90.75 | 89.96 | - |
| Dec 16, 2024 | 90.90 | 90.90 | 90.90 | 90.90 | 90.11 | - |
| Dec 13, 2024 | 0.643104 Dividend | |||||
| Dec 13, 2024 | 92.73 | 92.73 | 92.73 | 92.73 | 91.92 | - |
| Dec 12, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 91.67 | - |
| Dec 11, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.14 | - |
| Dec 10, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 91.84 | - |
| Dec 9, 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 91.62 | - |
| Dec 6, 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 91.14 | - |
| Dec 5, 2024 | 92.34 | 92.34 | 92.34 | 92.34 | 90.83 | - |
| Dec 4, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 92.16 | - |
| Dec 3, 2024 | 98.39 | 98.39 | 98.39 | 98.39 | 96.78 | - |
| Dec 2, 2024 | 96.39 | 96.39 | 96.39 | 96.39 | 94.81 | - |
| Nov 29, 2024 | 94.29 | 94.29 | 94.29 | 94.29 | 92.74 | - |
| Nov 28, 2024 | 94.82 | 94.82 | 94.82 | 94.82 | 93.27 | - |
| Nov 27, 2024 | 96.63 | 96.63 | 96.63 | 96.63 | 95.05 | - |
| Nov 26, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.02 | - |
| Nov 25, 2024 | 95.39 | 95.39 | 95.39 | 95.39 | 93.83 | - |
| Nov 22, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 93.58 | - |
| Nov 21, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 90.99 | - |
| Nov 20, 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 90.90 | - |
| Nov 19, 2024 | 91.58 | 91.58 | 91.58 | 91.58 | 90.08 | - |
| Nov 18, 2024 | 92.52 | 92.52 | 92.52 | 92.52 | 91.00 | - |
| Nov 15, 2024 | 91.49 | 91.49 | 91.49 | 91.49 | 89.99 | - |
| Nov 14, 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 91.22 | - |
| Nov 13, 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 91.99 | - |
| Nov 12, 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 94.01 | - |
| Nov 11, 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 96.15 | - |
| Nov 8, 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 95.74 | - |
| Nov 7, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 94.24 | - |
| Nov 6, 2024 | 95.69 | 95.69 | 95.69 | 95.69 | 94.12 | - |
| Nov 5, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 90.23 | - |
| Nov 4, 2024 | 91.06 | 91.06 | 91.06 | 91.06 | 89.57 | - |
| Nov 1, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 90.65 | - |
| Oct 31, 2024 | 90.91 | 90.91 | 90.91 | 90.91 | 89.42 | - |
| Oct 30, 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 91.88 | - |
| Oct 29, 2024 | 93.64 | 93.64 | 93.64 | 93.64 | 92.11 | - |
| Oct 28, 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 94.24 | - |
| Oct 25, 2024 | 96.11 | 96.11 | 96.11 | 96.11 | 94.53 | - |
| Oct 24, 2024 | 96.78 | 96.78 | 96.78 | 96.78 | 95.19 | - |
| Oct 23, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 97.11 | - |
| Oct 22, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 101.63 | - |
| Oct 21, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 101.39 | - |
| Oct 18, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 101.98 | - |
| Oct 17, 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 101.10 | - |
| Oct 16, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 100.94 | - |
| Oct 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.33 | - |
| Oct 14, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 98.54 | - |
| Oct 11, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 96.98 | - |
| Oct 10, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 97.87 | - |
| Oct 9, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 96.84 | - |
| Oct 8, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 94.77 | - |
| Oct 7, 2024 | 97.41 | 97.41 | 97.41 | 97.41 | 95.81 | - |
| Oct 4, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 96.96 | - |
| Oct 3, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 96.31 | - |
| Oct 2, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 95.25 | - |
| Oct 1, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.39 | - |
| Sep 30, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 95.33 | 16 |
| Sep 27, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 97.30 | - |
| Sep 26, 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 96.59 | - |
| Sep 25, 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 93.12 | - |
| Sep 24, 2024 | 95.15 | 95.15 | 95.15 | 95.15 | 93.59 | - |
| Sep 23, 2024 | 0.62523997 Dividend | |||||
| Sep 23, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 91.79 | - |
| Sep 20, 2024 | 92.84 | 92.84 | 92.84 | 92.84 | 90.63 | - |
| Sep 19, 2024 | 91.78 | 91.78 | 91.78 | 91.78 | 89.59 | - |
| Sep 18, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 89.42 | - |
| Sep 17, 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 88.78 | - |
| Sep 16, 2024 | 91.87 | 91.87 | 91.87 | 91.87 | 89.68 | - |
| Sep 13, 2024 | 90.48 | 90.48 | 90.48 | 90.48 | 88.33 | - |
| Sep 12, 2024 | 93.21 | 93.21 | 93.21 | 93.21 | 90.99 | - |
| Sep 11, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 89.63 | - |
| Sep 10, 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 88.98 | - |
| Sep 9, 2024 | 88.74 | 88.74 | 88.74 | 88.74 | 86.63 | - |
| Sep 6, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 87.85 | - |
| Sep 5, 2024 | 90.62 | 90.62 | 90.62 | 90.62 | 88.46 | - |
| Sep 4, 2024 | 86.74 | 86.74 | 86.74 | 86.74 | 84.67 | - |
| Sep 3, 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 87.37 | - |
| Sep 2, 2024 | 89.67 | 89.67 | 89.67 | 89.67 | 87.54 | - |
| Aug 30, 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 86.19 | - |
| Aug 29, 2024 | 88.46 | 88.46 | 88.46 | 88.46 | 86.35 | - |
| Aug 28, 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 87.93 | - |
| Aug 27, 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 90.31 | - |
| Aug 26, 2024 | 93.18 | 93.18 | 93.18 | 93.18 | 90.96 | - |
| Aug 23, 2024 | 93.06 | 93.06 | 93.06 | 93.06 | 90.84 | - |
| Aug 22, 2024 | 93.47 | 93.47 | 93.47 | 93.47 | 91.24 | - |
| Aug 21, 2024 | 93.39 | 93.39 | 93.39 | 93.39 | 91.17 | - |
| Aug 20, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 90.79 | - |
| Aug 19, 2024 | 91.72 | 91.72 | 91.72 | 91.72 | 89.54 | - |
| Aug 16, 2024 | 90.83 | 90.83 | 90.83 | 90.83 | 88.67 | - |
| Aug 15, 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 86.20 | - |
| Aug 14, 2024 | 89.18 | 89.18 | 89.18 | 89.18 | 87.06 | - |
| Aug 13, 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 85.59 | - |
| Aug 12, 2024 | 88.08 | 88.08 | 88.08 | 88.08 | 85.98 | - |
| Aug 9, 2024 | 87.14 | 87.14 | 87.14 | 87.14 | 85.07 | - |
| Aug 8, 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 80.63 | - |
| Aug 7, 2024 | 86.40 | 86.40 | 86.40 | 86.40 | 84.34 | - |
| Aug 6, 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 83.51 | - |
| Aug 5, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 79.55 | - |
| Aug 2, 2024 | 89.99 | 89.99 | 89.99 | 89.99 | 87.85 | - |
| Aug 1, 2024 | 93.99 | 93.99 | 93.99 | 93.99 | 91.75 | - |
| Jul 31, 2024 | 93.22 | 93.22 | 93.22 | 93.22 | 91.00 | - |
| Jul 30, 2024 | 95.25 | 95.25 | 95.25 | 95.25 | 92.98 | - |
| Jul 29, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 93.60 | - |
| Jul 26, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 93.80 | - |
| Jul 25, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 98.67 | - |
| Jul 24, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 99.38 | - |
| Jul 23, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 94.59 | - |
| Jul 22, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 92.15 | - |
| Jul 19, 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 92.87 | - |
| Jul 18, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 93.80 | - |
| Jul 17, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 96.56 | - |
| Jul 16, 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 97.59 | - |
| Jul 15, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 96.06 | - |
| Jul 12, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 95.00 | - |
| Jul 11, 2024 | 98.14 | 98.14 | 98.14 | 98.14 | 95.80 | - |
| Jul 10, 2024 | 96.36 | 96.36 | 96.36 | 96.36 | 94.07 | - |
| Jul 9, 2024 | 95.53 | 95.53 | 95.53 | 95.53 | 93.26 | - |
| Jul 8, 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 91.67 | - |
| Jul 5, 2024 | 92.97 | 92.97 | 92.97 | 92.97 | 90.76 | - |
| Jul 4, 2024 | 93.68 | 93.68 | 93.68 | 93.68 | 91.45 | - |
| Jul 3, 2024 | 95.82 | 95.82 | 95.82 | 95.82 | 93.54 | - |
| Jul 2, 2024 | 94.99 | 94.99 | 94.99 | 94.99 | 92.73 | - |
| Jul 1, 2024 | 96.08 | 96.08 | 96.08 | 96.08 | 93.79 | - |
| Jun 28, 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 95.12 | - |
| Jun 27, 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 93.34 | - |
| Jun 26, 2024 | 96.88 | 96.88 | 96.88 | 96.88 | 94.57 | - |
| Jun 25, 2024 | 96.16 | 96.91 | 96.16 | 96.91 | 94.60 | 50 |
| Jun 24, 2024 | 96.23 | 96.23 | 96.23 | 96.23 | 93.94 | - |
| Jun 21, 2024 | 95.71 | 95.71 | 95.71 | 95.71 | 93.43 | - |
| Jun 20, 2024 | 0.62523997 Dividend | |||||
| Jun 20, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.64 | - |
| Jun 19, 2024 | 98.56 | 98.56 | 98.56 | 98.56 | 95.53 | - |
| Jun 18, 2024 | 98.73 | 98.73 | 98.73 | 98.73 | 95.69 | - |
| Jun 17, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 93.86 | - |
| Jun 14, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 94.79 | - |
| Jun 13, 2024 | 95.65 | 95.65 | 95.65 | 95.65 | 92.71 | - |
| Jun 12, 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 91.59 | - |
| Jun 11, 2024 | 92.15 | 92.15 | 92.15 | 92.15 | 89.32 | - |
| Jun 10, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 86.36 | - |
| Jun 7, 2024 | 88.01 | 88.01 | 88.01 | 88.01 | 85.30 | - |
| Jun 6, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 85.84 | - |
| Jun 5, 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 81.83 | - |
| Jun 4, 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 80.91 | - |
| Jun 3, 2024 | 85.95 | 85.95 | 85.95 | 85.95 | 83.31 | - |
| May 31, 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 83.53 | - |
| May 30, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 83.88 | - |
| May 29, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 85.97 | - |
| May 28, 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 84.49 | - |
| May 27, 2024 | 86.54 | 86.54 | 86.54 | 86.54 | 83.88 | - |
| May 24, 2024 | 86.30 | 86.30 | 86.30 | 86.30 | 83.65 | - |
| May 23, 2024 | 87.99 | 87.99 | 87.99 | 87.99 | 85.29 | - |
| May 22, 2024 | 86.05 | 86.05 | 86.05 | 86.05 | 83.40 | - |
| May 21, 2024 | 88.95 | 88.95 | 88.95 | 88.95 | 86.22 | - |
| May 20, 2024 | 87.48 | 87.48 | 87.48 | 87.48 | 84.79 | - |
| May 17, 2024 | 90.33 | 90.33 | 90.33 | 90.33 | 87.55 | - |
| May 16, 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 87.77 | - |
Related Tickers
WDC.MU Western Digital Corp
44.05
+0.74%
WDC.F Western Digital Corporation
44.24
+1.50%
MS51.F Super Micro Computer, Inc.
40.11
+0.78%
NTAP NetApp, Inc.
99.82
+0.17%
HPQ HP Inc.
28.78
+0.45%
PSTG Pure Storage, Inc.
55.48
-1.70%
WDC Western Digital Corporation
49.75
+1.12%
RCAT Red Cat Holdings, Inc.
6.49
-2.41%
ANET Arista Networks Inc
96.07
-2.19%
DELL Dell Technologies Inc.
110.87
-0.14%