MCE - Delayed Quote EUR
Clínica Baviera, S.A. (CBAV.MC)
37.90
+0.60
+(1.61%)
At close: May 9 at 5:35:19 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 9, 2025 | 37.20 | 38.00 | 37.20 | 37.90 | 37.90 | 3,833 |
| May 8, 2025 | 37.80 | 37.90 | 37.20 | 37.30 | 37.30 | 3,909 |
| May 7, 2025 | 37.10 | 38.20 | 37.10 | 37.60 | 37.60 | 5,143 |
| May 6, 2025 | 38.10 | 38.10 | 36.90 | 37.00 | 37.00 | 6,509 |
| May 5, 2025 | 36.50 | 37.80 | 36.50 | 37.20 | 37.20 | 16,580 |
| May 2, 2025 | 36.10 | 36.50 | 36.00 | 36.40 | 36.40 | 8,277 |
| Apr 30, 2025 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | 5,223 |
| Apr 29, 2025 | 35.70 | 36.00 | 34.80 | 35.50 | 35.50 | 2,857 |
| Apr 28, 2025 | 35.70 | 36.30 | 35.00 | 35.00 | 35.00 | 10,893 |
| Apr 25, 2025 | 34.20 | 35.50 | 33.90 | 34.70 | 34.70 | 3,411 |
| Apr 24, 2025 | 33.80 | 35.40 | 33.70 | 34.00 | 34.00 | 4,279 |
| Apr 23, 2025 | 34.20 | 34.20 | 33.40 | 33.70 | 33.70 | 2,269 |
| Apr 22, 2025 | 33.40 | 34.10 | 33.40 | 34.00 | 34.00 | 4,276 |
| Apr 17, 2025 | 33.60 | 34.00 | 33.30 | 34.00 | 34.00 | 3,602 |
| Apr 16, 2025 | 33.80 | 33.80 | 33.10 | 33.50 | 33.50 | 9,847 |
| Apr 15, 2025 | 34.00 | 34.00 | 33.60 | 33.80 | 33.80 | 1,980 |
| Apr 14, 2025 | 34.60 | 34.80 | 33.70 | 34.00 | 34.00 | 11,936 |
| Apr 11, 2025 | 33.80 | 34.60 | 33.30 | 34.20 | 34.20 | 1,139 |
| Apr 10, 2025 | 35.00 | 35.00 | 33.10 | 33.30 | 33.30 | 8,906 |
| Apr 9, 2025 | 32.60 | 32.80 | 32.60 | 32.60 | 32.60 | 1,297 |
| Apr 8, 2025 | 33.00 | 33.40 | 32.00 | 32.80 | 32.80 | 5,323 |
| Apr 7, 2025 | 30.90 | 33.00 | 29.70 | 32.50 | 32.50 | 7,008 |
| Apr 4, 2025 | 34.00 | 34.10 | 31.50 | 32.80 | 32.80 | 6,526 |
| Apr 3, 2025 | 34.90 | 35.40 | 33.80 | 34.40 | 34.40 | 1,311,489 |
| Apr 2, 2025 | 35.50 | 35.90 | 35.30 | 35.70 | 35.70 | 1,136 |
| Apr 1, 2025 | 35.40 | 35.90 | 35.30 | 35.60 | 35.60 | 1,526 |
| Mar 31, 2025 | 35.20 | 35.80 | 35.20 | 35.50 | 35.50 | 1,254 |
| Mar 28, 2025 | 35.20 | 35.90 | 35.20 | 35.80 | 35.80 | 751 |
| Mar 27, 2025 | 35.70 | 36.00 | 35.10 | 35.60 | 35.60 | 891 |
| Mar 26, 2025 | 35.70 | 36.00 | 35.60 | 35.90 | 35.90 | 800 |
| Mar 25, 2025 | 35.00 | 35.40 | 34.60 | 34.90 | 34.90 | 1,651 |
| Mar 24, 2025 | 35.00 | 35.70 | 35.00 | 35.10 | 35.10 | 3,278 |
| Mar 21, 2025 | 35.70 | 35.70 | 34.80 | 35.10 | 35.10 | 1,560 |
| Mar 20, 2025 | 35.90 | 35.90 | 34.50 | 34.60 | 34.60 | 3,707 |
| Mar 19, 2025 | 35.30 | 35.40 | 34.80 | 35.20 | 35.20 | 2,163 |
| Mar 18, 2025 | 36.10 | 36.10 | 35.00 | 35.20 | 35.20 | 2,738 |
| Mar 17, 2025 | 35.90 | 36.20 | 35.20 | 35.50 | 35.50 | 1,917 |
| Mar 14, 2025 | 35.60 | 36.00 | 35.00 | 35.10 | 35.10 | 1,928 |
| Mar 13, 2025 | 35.20 | 35.70 | 35.00 | 35.50 | 35.50 | 13,060 |
| Mar 12, 2025 | 35.00 | 35.80 | 34.70 | 35.20 | 35.20 | 9,428 |
| Mar 11, 2025 | 35.00 | 35.00 | 34.60 | 34.70 | 34.70 | 1,131 |
| Mar 10, 2025 | 34.90 | 35.00 | 34.10 | 35.00 | 35.00 | 6,323 |
| Mar 7, 2025 | 34.90 | 34.90 | 34.00 | 34.20 | 34.20 | 1,644 |
| Mar 6, 2025 | 35.00 | 35.00 | 33.70 | 34.50 | 34.50 | 6,110 |
| Mar 5, 2025 | 34.90 | 35.00 | 34.30 | 34.60 | 34.60 | 2,677 |
| Mar 4, 2025 | 34.80 | 34.90 | 33.60 | 34.90 | 34.90 | 1,856 |
| Mar 3, 2025 | 35.00 | 35.40 | 34.00 | 34.50 | 34.50 | 8,289 |
| Feb 28, 2025 | 33.80 | 33.80 | 33.60 | 33.50 | 33.50 | 158 |
| Feb 27, 2025 | 33.60 | 33.70 | 33.20 | 33.50 | 33.50 | 2,755 |
| Feb 26, 2025 | 33.50 | 33.80 | 32.80 | 33.30 | 33.30 | 226 |
| Feb 25, 2025 | 34.30 | 34.30 | 32.10 | 33.30 | 33.30 | 2,986 |
| Feb 24, 2025 | 34.10 | 34.10 | 33.30 | 34.10 | 34.10 | 11,877 |
| Feb 21, 2025 | 34.10 | 34.10 | 33.60 | 33.80 | 33.80 | 1,504 |
| Feb 20, 2025 | 33.60 | 33.60 | 33.60 | 34.10 | 34.10 | 7 |
| Feb 19, 2025 | 33.60 | 34.10 | 33.50 | 34.10 | 34.10 | 1,514 |
| Feb 18, 2025 | 34.10 | 34.10 | 33.80 | 34.10 | 34.10 | 1,731 |
| Feb 17, 2025 | 34.10 | 34.10 | 34.00 | 34.10 | 34.10 | 2,419 |
| Feb 14, 2025 | 35.50 | 35.50 | 33.80 | 34.10 | 34.10 | 3,190 |
| Feb 13, 2025 | 34.60 | 35.50 | 34.60 | 35.20 | 35.20 | 1,254 |
| Feb 12, 2025 | 34.60 | 35.40 | 34.60 | 34.70 | 34.70 | 731 |
| Feb 11, 2025 | 35.00 | 35.50 | 34.80 | 35.00 | 35.00 | 315 |
| Feb 10, 2025 | 35.50 | 35.50 | 34.60 | 35.00 | 35.00 | 2,524 |
| Feb 7, 2025 | 35.50 | 35.50 | 35.30 | 35.40 | 35.40 | 1,729 |
| Feb 6, 2025 | 34.60 | 35.50 | 34.60 | 35.50 | 35.50 | 2,084 |
| Feb 5, 2025 | 34.50 | 35.00 | 34.20 | 34.80 | 34.80 | 1,246 |
| Feb 4, 2025 | 33.90 | 34.50 | 33.90 | 34.50 | 34.50 | 1,627 |
| Feb 3, 2025 | 34.50 | 34.50 | 33.40 | 33.40 | 33.40 | 1,571 |
| Jan 31, 2025 | 33.90 | 34.20 | 33.50 | 33.90 | 33.90 | 1,052 |
| Jan 30, 2025 | 34.00 | 34.50 | 33.90 | 34.20 | 34.20 | 810 |
| Jan 29, 2025 | 33.90 | 33.90 | 33.60 | 33.90 | 33.90 | 1,778 |
| Jan 28, 2025 | 33.00 | 33.90 | 32.30 | 33.40 | 33.40 | 3,455 |
| Jan 27, 2025 | 32.80 | 32.90 | 32.40 | 32.80 | 32.80 | 2,416 |
| Jan 24, 2025 | 32.00 | 32.60 | 31.80 | 32.10 | 32.10 | 3,049 |
| Jan 23, 2025 | 32.00 | 32.00 | 31.60 | 31.90 | 31.90 | 621 |
| Jan 22, 2025 | 32.60 | 32.60 | 31.30 | 32.30 | 32.30 | 5,453 |
| Jan 21, 2025 | 32.50 | 32.50 | 32.30 | 32.50 | 32.50 | 12 |
| Jan 20, 2025 | 32.50 | 32.60 | 32.30 | 32.50 | 32.50 | 1,077 |
| Jan 17, 2025 | 32.80 | 32.80 | 32.50 | 32.60 | 32.60 | 376 |
| Jan 16, 2025 | 33.20 | 33.20 | 32.50 | 32.60 | 32.60 | 772 |
| Jan 15, 2025 | 32.70 | 33.10 | 32.70 | 33.00 | 33.00 | 3,480 |
| Jan 14, 2025 | 32.50 | 33.20 | 32.50 | 32.70 | 32.70 | 1,787 |
| Jan 13, 2025 | 33.30 | 33.30 | 32.50 | 32.80 | 32.80 | 5,769 |
| Jan 10, 2025 | 32.50 | 33.30 | 32.50 | 33.00 | 33.00 | 517 |
| Jan 9, 2025 | 33.50 | 33.50 | 32.50 | 32.50 | 32.50 | 2,256 |
| Jan 8, 2025 | 32.70 | 33.50 | 32.70 | 32.80 | 32.80 | 826 |
| Jan 7, 2025 | 33.60 | 33.60 | 32.70 | 33.10 | 33.10 | 1,782 |
| Jan 6, 2025 | 33.60 | 33.60 | 32.60 | 33.00 | 33.00 | 2,213 |
| Jan 3, 2025 | 33.70 | 33.70 | 32.20 | 32.80 | 32.80 | 2,217 |
| Jan 2, 2025 | 33.40 | 33.40 | 31.10 | 31.50 | 31.50 | 764 |
| Dec 31, 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | 187 |
| Dec 30, 2024 | 30.50 | 32.00 | 30.50 | 31.20 | 31.20 | 1,489 |
| Dec 27, 2024 | 31.50 | 32.10 | 30.50 | 30.50 | 30.50 | 8,394 |
| Dec 24, 2024 | 30.90 | 31.30 | 30.80 | 31.00 | 31.00 | 652 |
| Dec 23, 2024 | 30.50 | 31.30 | 30.30 | 30.90 | 30.90 | 2,786 |
| Dec 20, 2024 | 31.50 | 32.30 | 30.50 | 30.90 | 30.90 | 3,898 |
| Dec 19, 2024 | 31.20 | 32.10 | 31.00 | 31.90 | 31.90 | 1,794 |
| Dec 18, 2024 | 31.70 | 31.70 | 31.20 | 31.40 | 31.40 | 3,551 |
| Dec 17, 2024 | 32.30 | 32.30 | 31.60 | 31.80 | 31.80 | 525 |
| Dec 16, 2024 | 32.50 | 32.50 | 32.20 | 32.30 | 32.30 | 1,182 |
| Dec 13, 2024 | 31.50 | 32.90 | 31.50 | 32.70 | 32.70 | 2,394 |
| Dec 12, 2024 | 32.90 | 32.90 | 31.00 | 31.50 | 31.50 | 4,896 |
| Dec 11, 2024 | 33.00 | 33.00 | 32.70 | 33.00 | 33.00 | 1,130 |
| Dec 10, 2024 | 33.60 | 33.70 | 33.00 | 33.00 | 33.00 | 2,337 |
| Dec 9, 2024 | 33.40 | 33.40 | 33.00 | 33.40 | 33.40 | 1,017 |
| Dec 6, 2024 | 33.80 | 34.10 | 32.90 | 33.00 | 33.00 | 2,179 |
| Dec 5, 2024 | 33.50 | 33.90 | 33.50 | 33.80 | 33.80 | 888 |
| Dec 4, 2024 | 33.70 | 34.10 | 33.60 | 33.90 | 33.90 | 1,041 |
| Dec 3, 2024 | 33.80 | 34.10 | 33.80 | 34.00 | 34.00 | 852 |
| Dec 2, 2024 | 34.10 | 34.10 | 33.70 | 34.00 | 34.00 | 1,220 |
| Nov 29, 2024 | 33.50 | 34.30 | 33.40 | 33.70 | 33.70 | 661 |
| Nov 28, 2024 | 32.90 | 33.50 | 32.90 | 33.40 | 33.40 | 1,191 |
| Nov 27, 2024 | 33.90 | 33.90 | 32.90 | 33.50 | 33.50 | 858 |
| Nov 26, 2024 | 33.50 | 33.90 | 33.20 | 33.90 | 33.90 | 1,794 |
| Nov 25, 2024 | 34.30 | 34.30 | 32.90 | 33.50 | 33.50 | 5,263 |
| Nov 22, 2024 | 34.50 | 35.50 | 34.40 | 34.80 | 34.80 | 903 |
| Nov 21, 2024 | 35.60 | 35.60 | 34.50 | 35.00 | 35.00 | 2,196 |
| Nov 20, 2024 | 35.00 | 35.10 | 34.80 | 35.10 | 35.10 | 719 |
| Nov 19, 2024 | 34.70 | 35.50 | 34.70 | 35.10 | 35.10 | 1,783 |
| Nov 18, 2024 | 35.10 | 35.40 | 34.80 | 34.90 | 34.90 | 1,341 |
| Nov 15, 2024 | 35.20 | 35.90 | 35.20 | 35.80 | 35.80 | 987 |
| Nov 14, 2024 | 35.60 | 35.70 | 34.90 | 35.70 | 35.70 | 1,134 |
| Nov 13, 2024 | 35.50 | 35.80 | 35.50 | 35.60 | 35.60 | 1,781 |
| Nov 12, 2024 | 34.70 | 35.40 | 34.50 | 35.40 | 35.40 | 1,847 |
| Nov 11, 2024 | 34.90 | 34.90 | 34.50 | 34.60 | 34.60 | 743 |
| Nov 8, 2024 | 35.00 | 35.50 | 34.10 | 34.70 | 34.70 | 3,024 |
| Nov 7, 2024 | 35.70 | 35.90 | 34.10 | 35.00 | 35.00 | 3,075 |
| Nov 6, 2024 | 36.00 | 36.70 | 34.70 | 35.20 | 35.20 | 2,996 |
| Nov 5, 2024 | 36.90 | 36.90 | 34.90 | 35.40 | 35.40 | 3,978 |
| Nov 4, 2024 | 32.90 | 37.90 | 32.90 | 35.20 | 35.20 | 11,298 |
| Nov 1, 2024 | 33.50 | 34.20 | 31.90 | 32.70 | 32.70 | 12,551 |
| Oct 31, 2024 | 36.00 | 36.00 | 34.50 | 35.00 | 35.00 | 8,186 |
| Oct 30, 2024 | 37.10 | 38.00 | 36.10 | 36.30 | 36.30 | 6,464 |
| Oct 29, 2024 | 38.40 | 38.80 | 37.70 | 38.20 | 38.20 | 757 |
| Oct 28, 2024 | 38.60 | 38.80 | 38.40 | 38.70 | 38.70 | 1,144 |
| Oct 25, 2024 | 37.80 | 38.70 | 37.50 | 38.00 | 38.00 | 2,508 |
| Oct 24, 2024 | 38.60 | 38.60 | 37.70 | 38.50 | 38.50 | 2,206 |
| Oct 23, 2024 | 37.10 | 38.50 | 37.10 | 37.80 | 37.80 | 1,417 |
| Oct 22, 2024 | 38.90 | 39.00 | 37.00 | 37.00 | 37.00 | 2,719 |
| Oct 21, 2024 | 39.50 | 39.50 | 38.50 | 38.80 | 38.80 | 3,352 |
| Oct 18, 2024 | 38.10 | 39.30 | 37.50 | 38.70 | 38.70 | 4,262 |
| Oct 17, 2024 | 36.90 | 39.00 | 36.60 | 38.70 | 38.70 | 8,203 |
| Oct 16, 2024 | 36.60 | 36.80 | 36.30 | 36.80 | 36.80 | 3,660 |
| Oct 15, 2024 | 36.10 | 36.80 | 36.10 | 36.80 | 36.80 | 4,105 |
| Oct 14, 2024 | 36.00 | 36.10 | 35.80 | 36.10 | 36.10 | 1,144 |
| Oct 11, 2024 | 35.40 | 36.00 | 35.00 | 36.00 | 36.00 | 3,712 |
| Oct 10, 2024 | 35.00 | 35.50 | 35.00 | 35.00 | 35.00 | 1,945 |
| Oct 9, 2024 | 35.10 | 35.50 | 35.10 | 35.50 | 35.50 | 1,130 |
| Oct 8, 2024 | 35.10 | 35.90 | 35.10 | 35.80 | 35.80 | 1,034 |
| Oct 7, 2024 | 35.10 | 35.30 | 35.00 | 35.10 | 35.10 | 780 |
| Oct 4, 2024 | 35.50 | 35.90 | 35.50 | 35.50 | 35.50 | 397 |
| Oct 3, 2024 | 35.70 | 36.10 | 35.00 | 35.50 | 35.50 | 2,765 |
| Oct 2, 2024 | 35.40 | 36.00 | 35.30 | 35.80 | 35.80 | 4,166 |
| Oct 1, 2024 | 35.30 | 36.20 | 35.30 | 35.80 | 35.80 | 3,201 |
| Sep 30, 2024 | 35.60 | 35.80 | 35.40 | 35.50 | 35.50 | 1,330 |
| Sep 27, 2024 | 34.80 | 35.60 | 34.80 | 35.50 | 35.50 | 3,461 |
| Sep 26, 2024 | 34.50 | 35.60 | 34.50 | 34.80 | 34.80 | 2,221 |
| Sep 25, 2024 | 34.40 | 34.90 | 34.00 | 34.50 | 34.50 | 2,050 |
| Sep 24, 2024 | 34.00 | 34.60 | 33.60 | 34.00 | 34.00 | 1,351 |
| Sep 23, 2024 | 34.70 | 34.80 | 33.50 | 34.20 | 34.20 | 1,425 |
| Sep 20, 2024 | 35.90 | 35.90 | 34.50 | 35.00 | 35.00 | 2,496 |
| Sep 19, 2024 | 36.70 | 36.70 | 34.50 | 35.30 | 35.30 | 5,867 |
| Sep 18, 2024 | 35.00 | 38.90 | 34.80 | 36.90 | 36.90 | 13,851 |
| Sep 17, 2024 | 33.40 | 34.00 | 33.20 | 34.00 | 34.00 | 5,230 |
| Sep 16, 2024 | 31.80 | 33.40 | 31.80 | 32.90 | 32.90 | 9,380 |
| Sep 13, 2024 | 32.40 | 32.40 | 31.80 | 32.00 | 32.00 | 2,638 |
| Sep 12, 2024 | 32.40 | 32.40 | 31.80 | 32.20 | 32.20 | 1,093 |
| Sep 11, 2024 | 32.00 | 32.60 | 32.00 | 32.40 | 32.40 | 520 |
| Sep 10, 2024 | 31.90 | 32.90 | 31.70 | 31.80 | 31.80 | 6,870 |
| Sep 9, 2024 | 31.40 | 31.90 | 31.10 | 31.40 | 31.40 | 1,460 |
| Sep 6, 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 621 |
| Sep 5, 2024 | 30.50 | 30.90 | 30.50 | 30.40 | 30.40 | 327 |
| Sep 4, 2024 | 30.90 | 30.90 | 30.20 | 30.40 | 30.40 | 2,178 |
| Sep 3, 2024 | 30.50 | 30.70 | 30.40 | 30.60 | 30.60 | 2,096 |
| Sep 2, 2024 | 30.50 | 30.50 | 30.00 | 30.40 | 30.40 | 1,615 |
| Aug 30, 2024 | 29.50 | 30.40 | 29.50 | 30.30 | 30.30 | 3,019 |
| Aug 29, 2024 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | 439 |
| Aug 28, 2024 | 30.00 | 30.00 | 29.70 | 29.60 | 29.60 | 238 |
| Aug 27, 2024 | 29.70 | 29.90 | 29.70 | 29.60 | 29.60 | 397 |
| Aug 26, 2024 | 29.40 | 30.00 | 29.40 | 29.60 | 29.60 | 3,246 |
| Aug 23, 2024 | 30.00 | 30.00 | 29.40 | 29.50 | 29.50 | 1,032 |
| Aug 22, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 656 |
| Aug 21, 2024 | 29.70 | 29.80 | 29.40 | 29.40 | 29.40 | 1,055 |
| Aug 20, 2024 | 29.30 | 29.90 | 29.30 | 29.70 | 29.70 | 1,705 |
| Aug 19, 2024 | 29.30 | 29.70 | 29.20 | 29.70 | 29.70 | 497 |
| Aug 16, 2024 | 29.40 | 29.90 | 29.00 | 29.70 | 29.70 | 2,474 |
| Aug 15, 2024 | 28.60 | 29.10 | 28.60 | 29.00 | 29.00 | 1,211 |
| Aug 14, 2024 | 28.90 | 29.10 | 28.40 | 28.70 | 28.70 | 1,618 |
| Aug 13, 2024 | 28.60 | 28.90 | 28.60 | 29.00 | 29.00 | 303 |
| Aug 12, 2024 | 28.80 | 29.00 | 28.50 | 29.00 | 29.00 | 3,170 |
| Aug 9, 2024 | 28.70 | 28.80 | 28.40 | 28.70 | 28.70 | 1,072 |
| Aug 8, 2024 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | 2,196 |
| Aug 7, 2024 | 28.40 | 28.80 | 27.80 | 28.60 | 28.60 | 3,719 |
| Aug 6, 2024 | 28.20 | 28.40 | 28.00 | 28.20 | 28.20 | 3,192 |
| Aug 5, 2024 | 28.60 | 28.60 | 27.50 | 28.00 | 28.00 | 5,088 |
| Aug 2, 2024 | 29.50 | 29.70 | 28.50 | 28.60 | 28.60 | 3,569 |
| Aug 1, 2024 | 29.90 | 30.00 | 29.40 | 29.60 | 29.60 | 1,705 |
| Jul 31, 2024 | 30.00 | 30.00 | 29.60 | 29.80 | 29.80 | 1,729 |
| Jul 30, 2024 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | 1,039 |
| Jul 29, 2024 | 29.60 | 30.00 | 29.60 | 29.80 | 29.80 | 1,215 |
| Jul 26, 2024 | 30.20 | 30.80 | 29.60 | 29.60 | 29.60 | 3,171 |
| Jul 25, 2024 | 28.70 | 29.80 | 28.70 | 29.80 | 29.80 | 3,606 |
| Jul 24, 2024 | 28.80 | 28.80 | 28.00 | 28.40 | 28.40 | 3,110 |
| Jul 23, 2024 | 28.90 | 29.00 | 28.60 | 28.80 | 28.80 | 2,302 |
| Jul 22, 2024 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 7,671 |
| Jul 19, 2024 | 29.40 | 29.90 | 29.20 | 29.60 | 29.60 | 2,690 |
| Jul 18, 2024 | 29.60 | 29.60 | 29.00 | 29.20 | 29.20 | 5,260 |
| Jul 17, 2024 | 29.50 | 30.00 | 29.50 | 30.00 | 30.00 | 2,413 |
| Jul 16, 2024 | 1.57 Dividend | |||||
| Jul 16, 2024 | 29.80 | 30.70 | 28.80 | 29.60 | 29.60 | 6,359 |
| Jul 15, 2024 | 32.00 | 32.00 | 31.40 | 31.90 | 30.33 | 7,097 |
| Jul 12, 2024 | 30.50 | 32.00 | 30.30 | 31.90 | 30.33 | 6,529 |
| Jul 11, 2024 | 30.80 | 30.80 | 29.50 | 30.50 | 29.00 | 5,931 |
| Jul 10, 2024 | 29.00 | 29.60 | 28.60 | 29.50 | 28.05 | 5,006 |
| Jul 9, 2024 | 29.00 | 29.00 | 28.50 | 28.70 | 27.29 | 3,781 |
| Jul 8, 2024 | 29.00 | 30.50 | 28.60 | 29.00 | 27.57 | 12,562 |
| Jul 5, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 27.57 | 3,429 |
| Jul 4, 2024 | 27.80 | 28.00 | 27.20 | 28.00 | 26.62 | 6,527 |
| Jul 3, 2024 | 27.00 | 28.00 | 26.90 | 27.10 | 25.77 | 10,653 |
| Jul 2, 2024 | 27.00 | 28.00 | 26.80 | 27.00 | 25.67 | 9,459 |
| Jul 1, 2024 | 26.50 | 28.00 | 26.50 | 27.80 | 26.43 | 5,177 |
| Jun 28, 2024 | 26.40 | 26.90 | 26.40 | 26.40 | 25.10 | 2,501 |
| Jun 27, 2024 | 27.00 | 27.00 | 26.50 | 26.90 | 25.58 | 2,707 |
| Jun 26, 2024 | 26.80 | 27.70 | 26.60 | 27.00 | 25.67 | 3,217 |
| Jun 25, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 25.67 | 3,950 |
| Jun 24, 2024 | 27.80 | 27.80 | 27.10 | 27.50 | 26.15 | 3,575 |
| Jun 21, 2024 | 28.00 | 28.10 | 27.80 | 27.90 | 26.53 | 1,755 |
| Jun 20, 2024 | 28.00 | 28.10 | 27.80 | 27.90 | 26.53 | 2,318 |
| Jun 19, 2024 | 28.40 | 28.40 | 28.00 | 28.00 | 26.62 | 1,940 |
| Jun 18, 2024 | 28.40 | 28.40 | 27.90 | 28.10 | 26.72 | 2,782 |
| Jun 17, 2024 | 28.20 | 28.80 | 27.90 | 28.80 | 27.38 | 3,993 |
| Jun 14, 2024 | 28.50 | 28.50 | 27.40 | 27.80 | 26.43 | 2,936 |
| Jun 13, 2024 | 28.90 | 28.90 | 28.50 | 28.80 | 27.38 | 2,173 |
| Jun 12, 2024 | 28.70 | 29.00 | 28.60 | 28.90 | 27.48 | 12,449 |
| Jun 11, 2024 | 27.50 | 28.70 | 27.50 | 28.70 | 27.29 | 11,862 |
| Jun 10, 2024 | 27.90 | 28.50 | 27.40 | 27.50 | 26.15 | 2,616 |
| Jun 7, 2024 | 28.80 | 28.80 | 27.50 | 28.00 | 26.62 | 1,773 |
| Jun 6, 2024 | 28.10 | 28.70 | 28.00 | 28.20 | 26.81 | 4,706 |
| Jun 5, 2024 | 29.10 | 29.20 | 27.30 | 28.00 | 26.62 | 9,594 |
| Jun 4, 2024 | 29.20 | 29.20 | 29.00 | 29.20 | 27.76 | 3,407 |
| Jun 3, 2024 | 29.00 | 29.20 | 29.00 | 29.20 | 27.76 | 2,673 |
| May 31, 2024 | 29.20 | 29.20 | 29.00 | 29.20 | 27.76 | 1,092 |
| May 30, 2024 | 29.20 | 29.20 | 29.00 | 29.20 | 27.76 | 3,981 |
| May 29, 2024 | 29.20 | 29.20 | 29.10 | 29.20 | 27.76 | 9,400 |
| May 28, 2024 | 29.20 | 29.20 | 29.00 | 29.20 | 27.76 | 18,865 |
| May 27, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 27.76 | 4,253 |
| May 24, 2024 | 29.20 | 29.20 | 29.20 | 29.10 | 27.67 | 291 |
| May 23, 2024 | 29.20 | 29.20 | 29.20 | 29.10 | 27.67 | 29 |
| May 22, 2024 | 29.10 | 29.20 | 28.30 | 29.10 | 27.67 | 853 |
| May 21, 2024 | 29.00 | 29.20 | 28.30 | 29.20 | 27.76 | 1,372 |
| May 20, 2024 | 29.00 | 29.00 | 28.80 | 29.00 | 27.57 | 600 |
| May 17, 2024 | 28.70 | 29.00 | 28.40 | 28.80 | 27.38 | 8,872 |
| May 16, 2024 | 28.40 | 28.80 | 28.30 | 28.70 | 27.29 | 1,062 |
| May 15, 2024 | 28.60 | 28.80 | 28.60 | 28.80 | 27.38 | 1,749 |
| May 14, 2024 | 28.50 | 28.50 | 28.50 | 28.60 | 27.19 | 65 |
| May 13, 2024 | 28.20 | 28.60 | 28.20 | 28.60 | 27.19 | 644 |
| May 10, 2024 | 28.30 | 28.60 | 28.00 | 28.50 | 27.10 | 1,680 |
| May 9, 2024 | 28.60 | 28.60 | 28.20 | 28.30 | 26.91 | 1,223 |
Related Tickers
DAP.DE Danaher Corporation
170.66
-1.99%
ERF.PA Eurofins Scientific SE
56.34
+0.39%
LBIRD.PA Lumibird SA
12.00
+3.45%
ICLR ICON Public Limited Company
133.96
-3.26%
WAT Waters Corporation
344.06
-1.94%
GRAL GRAIL, Inc.
35.20
-2.49%
NTRA Natera, Inc.
151.95
-6.53%
WGS GeneDx Holdings Corp.
59.14
+4.93%
DHR Danaher Corporation
189.73
-2.61%