Swiss - Delayed Quote CHF
Compagnie Financière Tradition SA (CFT.SW)
222.00
-6.00
(-2.63%)
At close: 5:30:26 PM GMT+2
Currency in CHF 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 28, 2025 | 226.00 | 226.00 | 220.00 | 222.00 | 222.00 | 3,625 |
| May 27, 2025 | 233.00 | 234.00 | 228.00 | 228.00 | 228.00 | 2,710 |
| May 26, 2025 | 6.75 Dividend | |||||
| May 26, 2025 | 235.00 | 237.00 | 232.00 | 233.00 | 233.00 | 2,169 |
| May 23, 2025 | 241.00 | 244.00 | 236.00 | 236.00 | 229.25 | 4,454 |
| May 22, 2025 | 238.00 | 244.00 | 237.00 | 243.00 | 236.05 | 4,893 |
| May 21, 2025 | 236.00 | 241.00 | 235.00 | 236.00 | 229.25 | 9,123 |
| May 20, 2025 | 234.00 | 238.00 | 230.00 | 232.00 | 225.36 | 5,894 |
| May 19, 2025 | 228.00 | 232.00 | 225.00 | 232.00 | 225.36 | 4,917 |
| May 16, 2025 | 230.00 | 231.00 | 227.00 | 229.00 | 222.45 | 3,033 |
| May 15, 2025 | 225.00 | 230.00 | 223.00 | 229.00 | 222.45 | 2,465 |
| May 14, 2025 | 224.00 | 224.00 | 220.00 | 222.00 | 215.65 | 2,293 |
| May 13, 2025 | 228.00 | 228.00 | 223.00 | 223.00 | 216.62 | 1,773 |
| May 12, 2025 | 228.00 | 229.00 | 226.00 | 226.00 | 219.54 | 1,433 |
| May 9, 2025 | 226.00 | 228.00 | 225.00 | 227.00 | 220.51 | 1,728 |
| May 8, 2025 | 225.00 | 226.00 | 225.00 | 225.00 | 218.56 | 2,012 |
| May 7, 2025 | 223.00 | 224.00 | 223.00 | 223.00 | 216.62 | 2,645 |
| May 6, 2025 | 223.00 | 225.00 | 222.00 | 224.00 | 217.59 | 1,993 |
| May 5, 2025 | 221.00 | 225.00 | 221.00 | 223.00 | 216.62 | 3,358 |
| May 2, 2025 | 218.00 | 222.00 | 218.00 | 222.00 | 215.65 | 2,416 |
| Apr 30, 2025 | 217.00 | 219.00 | 216.00 | 218.00 | 211.76 | 6,442 |
| Apr 29, 2025 | 216.00 | 217.00 | 215.00 | 217.00 | 210.79 | 3,194 |
| Apr 28, 2025 | 215.00 | 217.00 | 214.00 | 217.00 | 210.79 | 2,954 |
| Apr 25, 2025 | 214.00 | 217.00 | 212.00 | 215.00 | 208.85 | 3,410 |
| Apr 24, 2025 | 213.00 | 214.00 | 211.00 | 214.00 | 207.88 | 2,369 |
| Apr 23, 2025 | 214.00 | 214.00 | 211.00 | 213.00 | 206.91 | 2,195 |
| Apr 22, 2025 | 214.00 | 214.00 | 209.00 | 212.00 | 205.94 | 1,491 |
| Apr 17, 2025 | 212.00 | 213.00 | 207.00 | 213.00 | 206.91 | 4,586 |
| Apr 16, 2025 | 204.00 | 213.00 | 200.00 | 211.00 | 204.97 | 7,738 |
| Apr 15, 2025 | 201.00 | 206.00 | 201.00 | 205.00 | 199.14 | 3,544 |
| Apr 14, 2025 | 202.00 | 204.00 | 199.00 | 202.00 | 196.22 | 2,723 |
| Apr 11, 2025 | 200.00 | 202.00 | 197.00 | 199.00 | 193.31 | 2,787 |
| Apr 10, 2025 | 204.00 | 204.00 | 195.50 | 200.00 | 194.28 | 2,514 |
| Apr 9, 2025 | 192.50 | 192.50 | 186.00 | 188.00 | 182.62 | 2,496 |
| Apr 8, 2025 | 189.00 | 194.00 | 189.00 | 193.00 | 187.48 | 4,074 |
| Apr 7, 2025 | 189.00 | 191.00 | 184.00 | 187.50 | 182.14 | 9,189 |
| Apr 4, 2025 | 197.00 | 198.00 | 189.00 | 192.00 | 186.51 | 3,401 |
| Apr 3, 2025 | 202.00 | 202.00 | 195.00 | 198.50 | 192.82 | 3,197 |
| Apr 2, 2025 | 200.00 | 203.00 | 199.50 | 201.00 | 195.25 | 5,279 |
| Apr 1, 2025 | 202.00 | 203.00 | 202.00 | 202.00 | 196.22 | 1,932 |
| Mar 31, 2025 | 205.00 | 205.00 | 200.00 | 203.00 | 197.19 | 2,361 |
| Mar 28, 2025 | 204.00 | 204.00 | 202.00 | 204.00 | 198.17 | 2,054 |
| Mar 27, 2025 | 201.00 | 204.00 | 201.00 | 204.00 | 198.17 | 1,611 |
| Mar 26, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 198.17 | 1,170 |
| Mar 25, 2025 | 202.00 | 203.00 | 200.00 | 203.00 | 197.19 | 4,856 |
| Mar 24, 2025 | 198.50 | 202.00 | 198.50 | 202.00 | 196.22 | 2,303 |
| Mar 21, 2025 | 199.00 | 200.00 | 195.50 | 198.00 | 192.34 | 61,848 |
| Mar 20, 2025 | 196.00 | 199.00 | 195.50 | 197.50 | 191.85 | 1,908 |
| Mar 19, 2025 | 198.00 | 198.00 | 196.00 | 196.00 | 190.39 | 1,991 |
| Mar 18, 2025 | 194.50 | 198.00 | 194.00 | 196.50 | 190.88 | 3,519 |
| Mar 17, 2025 | 192.00 | 196.00 | 192.00 | 194.50 | 188.94 | 2,146 |
| Mar 14, 2025 | 192.00 | 192.00 | 188.50 | 191.50 | 186.02 | 1,830 |
| Mar 13, 2025 | 185.50 | 190.50 | 185.50 | 189.50 | 184.08 | 1,450 |
| Mar 12, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 183.59 | 3,681 |
| Mar 11, 2025 | 189.00 | 189.50 | 185.00 | 186.00 | 180.68 | 2,267 |
| Mar 10, 2025 | 192.00 | 192.00 | 188.50 | 189.00 | 183.59 | 1,437 |
| Mar 7, 2025 | 187.50 | 191.50 | 187.50 | 191.00 | 185.54 | 1,563 |
| Mar 6, 2025 | 190.50 | 191.00 | 188.00 | 189.00 | 183.59 | 1,877 |
| Mar 5, 2025 | 188.00 | 191.50 | 188.00 | 190.00 | 184.57 | 2,257 |
| Mar 4, 2025 | 190.50 | 191.50 | 188.00 | 188.50 | 183.11 | 2,160 |
| Mar 3, 2025 | 192.00 | 194.00 | 191.00 | 192.50 | 186.99 | 2,423 |
| Feb 28, 2025 | 193.00 | 194.00 | 192.50 | 193.00 | 187.48 | 1,100 |
| Feb 27, 2025 | 192.00 | 194.00 | 191.50 | 193.00 | 187.48 | 1,410 |
| Feb 26, 2025 | 192.50 | 194.50 | 190.00 | 191.50 | 186.02 | 10,623 |
| Feb 25, 2025 | 191.00 | 192.00 | 190.00 | 191.00 | 185.54 | 1,833 |
| Feb 24, 2025 | 196.00 | 196.00 | 188.50 | 191.00 | 185.54 | 3,647 |
| Feb 21, 2025 | 197.00 | 197.50 | 195.50 | 197.50 | 191.85 | 1,321 |
| Feb 20, 2025 | 196.50 | 197.00 | 195.00 | 196.00 | 190.39 | 1,974 |
| Feb 19, 2025 | 200.00 | 200.00 | 196.50 | 197.00 | 191.37 | 2,227 |
| Feb 18, 2025 | 197.00 | 198.00 | 196.50 | 197.50 | 191.85 | 1,481 |
| Feb 17, 2025 | 187.50 | 199.00 | 187.50 | 196.00 | 190.39 | 3,154 |
| Feb 14, 2025 | 199.50 | 200.00 | 197.00 | 197.00 | 191.37 | 1,500 |
| Feb 13, 2025 | 202.00 | 202.00 | 199.00 | 201.00 | 195.25 | 1,768 |
| Feb 12, 2025 | 199.00 | 201.00 | 198.50 | 201.00 | 195.25 | 2,548 |
| Feb 11, 2025 | 200.00 | 201.00 | 199.50 | 199.50 | 193.79 | 3,070 |
| Feb 10, 2025 | 200.00 | 201.00 | 197.50 | 201.00 | 195.25 | 2,686 |
| Feb 7, 2025 | 198.50 | 200.00 | 198.00 | 200.00 | 194.28 | 2,042 |
| Feb 6, 2025 | 198.00 | 201.00 | 197.00 | 201.00 | 195.25 | 3,615 |
| Feb 5, 2025 | 201.00 | 201.00 | 197.50 | 198.50 | 192.82 | 2,501 |
| Feb 4, 2025 | 192.50 | 201.00 | 191.50 | 201.00 | 195.25 | 4,729 |
| Feb 3, 2025 | 192.50 | 193.50 | 191.00 | 193.50 | 187.97 | 2,614 |
| Jan 31, 2025 | 194.00 | 195.00 | 193.00 | 193.50 | 187.97 | 1,920 |
| Jan 30, 2025 | 195.50 | 195.50 | 191.00 | 193.50 | 187.97 | 2,110 |
| Jan 29, 2025 | 195.50 | 196.50 | 193.50 | 195.00 | 189.42 | 3,195 |
| Jan 28, 2025 | 196.00 | 196.50 | 194.00 | 194.50 | 188.94 | 1,741 |
| Jan 27, 2025 | 195.50 | 197.00 | 195.00 | 195.50 | 189.91 | 2,239 |
| Jan 24, 2025 | 193.00 | 198.00 | 193.00 | 198.00 | 192.34 | 3,234 |
| Jan 23, 2025 | 195.00 | 196.00 | 193.00 | 193.50 | 187.97 | 1,968 |
| Jan 22, 2025 | 194.00 | 195.50 | 192.00 | 195.50 | 189.91 | 5,260 |
| Jan 21, 2025 | 190.50 | 195.00 | 190.00 | 194.00 | 188.45 | 2,732 |
| Jan 20, 2025 | 192.50 | 193.00 | 190.00 | 191.00 | 185.54 | 3,084 |
| Jan 17, 2025 | 188.50 | 191.50 | 186.00 | 191.50 | 186.02 | 2,657 |
| Jan 16, 2025 | 187.00 | 189.50 | 186.50 | 189.00 | 183.59 | 1,393 |
| Jan 15, 2025 | 187.00 | 189.50 | 184.00 | 189.50 | 184.08 | 2,558 |
| Jan 14, 2025 | 184.00 | 188.50 | 182.50 | 186.00 | 180.68 | 3,115 |
| Jan 13, 2025 | 188.50 | 190.00 | 182.00 | 182.50 | 177.28 | 1,832 |
| Jan 10, 2025 | 192.00 | 192.50 | 187.00 | 188.50 | 183.11 | 2,789 |
| Jan 9, 2025 | 182.00 | 193.50 | 182.00 | 191.00 | 185.54 | 4,811 |
| Jan 8, 2025 | 187.50 | 189.50 | 181.50 | 182.00 | 176.79 | 2,046 |
| Jan 7, 2025 | 181.00 | 188.00 | 180.50 | 188.00 | 182.62 | 1,690 |
| Jan 6, 2025 | 190.00 | 191.00 | 180.50 | 180.50 | 175.34 | 2,894 |
| Jan 3, 2025 | 186.00 | 193.00 | 184.00 | 191.00 | 185.54 | 4,848 |
| Dec 30, 2024 | 182.00 | 185.00 | 181.00 | 184.50 | 179.22 | 2,933 |
| Dec 27, 2024 | 172.00 | 198.50 | 172.00 | 181.00 | 175.82 | 5,929 |
| Dec 23, 2024 | 168.00 | 172.00 | 166.00 | 172.00 | 167.08 | 1,861 |
| Dec 20, 2024 | 171.50 | 171.50 | 167.50 | 167.50 | 162.71 | 6,557 |
| Dec 19, 2024 | 172.00 | 172.50 | 167.50 | 172.50 | 167.57 | 3,460 |
| Dec 18, 2024 | 173.00 | 174.00 | 169.00 | 174.00 | 169.02 | 2,562 |
| Dec 17, 2024 | 168.00 | 176.00 | 168.00 | 174.00 | 169.02 | 3,646 |
| Dec 16, 2024 | 169.00 | 169.00 | 168.50 | 169.00 | 164.17 | 2,312 |
| Dec 13, 2024 | 167.50 | 169.00 | 167.00 | 168.00 | 163.19 | 1,210 |
| Dec 12, 2024 | 168.50 | 169.00 | 168.00 | 168.50 | 163.68 | 1,423 |
| Dec 11, 2024 | 164.50 | 169.00 | 164.50 | 169.00 | 164.17 | 758 |
| Dec 10, 2024 | 166.50 | 167.50 | 164.50 | 165.00 | 160.28 | 985 |
| Dec 9, 2024 | 168.00 | 168.50 | 166.50 | 166.50 | 161.74 | 976 |
| Dec 6, 2024 | 169.00 | 169.00 | 166.00 | 169.00 | 164.17 | 904 |
| Dec 5, 2024 | 164.00 | 169.00 | 164.00 | 168.00 | 163.19 | 1,789 |
| Dec 4, 2024 | 164.00 | 164.00 | 162.50 | 164.00 | 159.31 | 1,385 |
| Dec 3, 2024 | 160.00 | 163.50 | 159.00 | 163.50 | 158.82 | 2,032 |
| Dec 2, 2024 | 162.00 | 162.00 | 161.00 | 161.00 | 156.40 | 1,340 |
| Nov 29, 2024 | 158.00 | 161.50 | 158.00 | 161.50 | 156.88 | 835 |
| Nov 28, 2024 | 159.50 | 160.00 | 159.00 | 160.00 | 155.42 | 993 |
| Nov 27, 2024 | 160.00 | 160.00 | 159.50 | 160.00 | 155.42 | 781 |
| Nov 26, 2024 | 159.00 | 160.00 | 158.50 | 159.50 | 154.94 | 950 |
| Nov 25, 2024 | 160.00 | 160.50 | 158.50 | 160.00 | 155.42 | 1,515 |
| Nov 22, 2024 | 159.00 | 161.00 | 158.50 | 160.00 | 155.42 | 1,727 |
| Nov 21, 2024 | 159.00 | 159.50 | 158.00 | 159.50 | 154.94 | 670 |
| Nov 20, 2024 | 156.50 | 158.50 | 156.00 | 158.50 | 153.97 | 1,339 |
| Nov 19, 2024 | 159.00 | 159.00 | 157.00 | 158.00 | 153.48 | 3,559 |
| Nov 18, 2024 | 159.00 | 159.00 | 156.00 | 159.00 | 154.45 | 1,397 |
| Nov 15, 2024 | 157.50 | 158.50 | 156.00 | 158.50 | 153.97 | 1,328 |
| Nov 14, 2024 | 158.00 | 158.00 | 155.00 | 157.00 | 152.51 | 2,054 |
| Nov 13, 2024 | 158.50 | 158.50 | 156.50 | 157.00 | 152.51 | 714 |
| Nov 12, 2024 | 158.00 | 158.50 | 157.00 | 157.50 | 153.00 | 1,244 |
| Nov 11, 2024 | 157.00 | 158.50 | 155.50 | 158.00 | 153.48 | 985 |
| Nov 8, 2024 | 157.50 | 158.00 | 155.00 | 156.50 | 152.02 | 1,178 |
| Nov 7, 2024 | 160.00 | 160.00 | 154.50 | 157.50 | 153.00 | 2,551 |
| Nov 6, 2024 | 156.00 | 159.50 | 154.00 | 158.50 | 153.97 | 1,448 |
| Nov 5, 2024 | 153.00 | 155.50 | 153.00 | 155.50 | 151.05 | 954 |
| Nov 4, 2024 | 155.00 | 155.00 | 151.50 | 153.50 | 149.11 | 838 |
| Nov 1, 2024 | 152.50 | 155.00 | 151.50 | 155.00 | 150.57 | 641 |
| Oct 31, 2024 | 151.50 | 152.50 | 151.00 | 151.50 | 147.17 | 881 |
| Oct 30, 2024 | 152.00 | 154.00 | 151.50 | 151.50 | 147.17 | 887 |
| Oct 29, 2024 | 150.50 | 153.50 | 150.00 | 153.00 | 148.62 | 3,226 |
| Oct 28, 2024 | 152.00 | 152.00 | 147.50 | 150.00 | 145.71 | 3,936 |
| Oct 25, 2024 | 152.50 | 153.00 | 150.00 | 152.00 | 147.65 | 801 |
| Oct 24, 2024 | 154.50 | 154.50 | 153.00 | 153.00 | 148.62 | 225 |
| Oct 23, 2024 | 157.50 | 157.50 | 155.00 | 155.00 | 150.57 | 558 |
| Oct 22, 2024 | 157.00 | 157.00 | 157.00 | 157.00 | 152.51 | 1,136 |
| Oct 21, 2024 | 158.00 | 160.50 | 158.00 | 158.50 | 153.97 | 1,869 |
| Oct 18, 2024 | 159.50 | 161.00 | 157.50 | 159.00 | 154.45 | 6,647 |
| Oct 17, 2024 | 159.00 | 159.00 | 157.50 | 158.00 | 153.48 | 1,856 |
| Oct 16, 2024 | 161.50 | 161.50 | 157.50 | 157.50 | 153.00 | 2,311 |
| Oct 15, 2024 | 162.50 | 162.50 | 160.50 | 160.50 | 155.91 | 2,152 |
| Oct 14, 2024 | 161.00 | 162.50 | 160.00 | 161.50 | 156.88 | 5,953 |
| Oct 11, 2024 | 160.00 | 162.50 | 159.00 | 161.00 | 156.40 | 1,006 |
| Oct 10, 2024 | 158.00 | 160.00 | 157.00 | 160.00 | 155.42 | 1,742 |
| Oct 9, 2024 | 156.00 | 159.50 | 156.00 | 158.00 | 153.48 | 1,566 |
| Oct 8, 2024 | 157.50 | 158.50 | 155.00 | 156.50 | 152.02 | 1,613 |
| Oct 7, 2024 | 155.00 | 156.00 | 154.50 | 156.00 | 151.54 | 1,247 |
| Oct 4, 2024 | 156.00 | 156.00 | 153.50 | 154.50 | 150.08 | 2,283 |
| Oct 3, 2024 | 158.00 | 159.50 | 156.00 | 156.00 | 151.54 | 1,177 |
| Oct 2, 2024 | 157.50 | 159.50 | 157.50 | 157.50 | 153.00 | 932 |
| Oct 1, 2024 | 159.00 | 161.50 | 158.50 | 158.50 | 153.97 | 1,795 |
| Sep 30, 2024 | 157.00 | 161.00 | 156.50 | 159.00 | 154.45 | 1,449 |
| Sep 27, 2024 | 156.00 | 156.50 | 155.50 | 156.50 | 152.02 | 1,289 |
| Sep 26, 2024 | 156.50 | 156.50 | 155.00 | 156.00 | 151.54 | 1,223 |
| Sep 25, 2024 | 155.00 | 155.50 | 153.50 | 155.50 | 151.05 | 2,035 |
| Sep 24, 2024 | 153.00 | 155.00 | 152.50 | 155.00 | 150.57 | 1,205 |
| Sep 23, 2024 | 152.50 | 154.50 | 152.00 | 152.00 | 147.65 | 2,240 |
| Sep 20, 2024 | 155.50 | 157.00 | 153.00 | 155.00 | 150.57 | 2,871 |
| Sep 19, 2024 | 154.50 | 155.50 | 154.00 | 155.00 | 150.57 | 801 |
| Sep 18, 2024 | 154.50 | 155.00 | 153.50 | 154.50 | 150.08 | 1,149 |
| Sep 17, 2024 | 153.50 | 155.00 | 153.50 | 154.50 | 150.08 | 855 |
| Sep 16, 2024 | 153.50 | 154.50 | 152.50 | 153.50 | 149.11 | 957 |
| Sep 13, 2024 | 148.50 | 151.50 | 148.50 | 151.50 | 147.17 | 1,192 |
| Sep 12, 2024 | 150.00 | 151.00 | 150.00 | 150.00 | 145.71 | 636 |
| Sep 11, 2024 | 150.00 | 150.50 | 148.50 | 149.50 | 145.22 | 1,492 |
| Sep 10, 2024 | 153.50 | 153.50 | 149.00 | 149.00 | 144.74 | 1,961 |
| Sep 9, 2024 | 154.50 | 155.00 | 152.50 | 153.50 | 149.11 | 1,129 |
| Sep 6, 2024 | 154.00 | 155.00 | 153.50 | 153.50 | 149.11 | 1,953 |
| Sep 5, 2024 | 154.00 | 155.00 | 153.00 | 154.00 | 149.60 | 1,630 |
| Sep 4, 2024 | 151.00 | 154.00 | 151.00 | 154.00 | 149.60 | 1,281 |
| Sep 3, 2024 | 151.00 | 152.50 | 151.00 | 152.00 | 147.65 | 1,400 |
| Sep 2, 2024 | 149.00 | 151.50 | 149.00 | 151.00 | 146.68 | 798 |
| Aug 30, 2024 | 151.50 | 153.00 | 147.50 | 149.00 | 144.74 | 2,853 |
| Aug 29, 2024 | 152.50 | 152.50 | 150.50 | 150.50 | 146.20 | 744 |
| Aug 28, 2024 | 151.50 | 153.50 | 151.50 | 151.50 | 147.17 | 2,233 |
| Aug 27, 2024 | 150.00 | 152.00 | 150.00 | 150.00 | 145.71 | 627 |
| Aug 26, 2024 | 150.00 | 152.00 | 149.00 | 150.50 | 146.20 | 842 |
| Aug 23, 2024 | 147.00 | 150.00 | 147.00 | 150.00 | 145.71 | 2,989 |
| Aug 22, 2024 | 147.00 | 147.50 | 146.00 | 146.50 | 142.31 | 1,734 |
| Aug 21, 2024 | 147.00 | 147.50 | 145.50 | 147.00 | 142.80 | 899 |
| Aug 20, 2024 | 147.50 | 147.50 | 145.00 | 145.50 | 141.34 | 881 |
| Aug 19, 2024 | 147.50 | 147.50 | 145.50 | 146.50 | 142.31 | 749 |
| Aug 16, 2024 | 147.00 | 148.50 | 147.00 | 148.50 | 144.25 | 987 |
| Aug 15, 2024 | 146.50 | 148.00 | 146.50 | 148.00 | 143.77 | 771 |
| Aug 14, 2024 | 146.50 | 147.00 | 145.50 | 147.00 | 142.80 | 575 |
| Aug 13, 2024 | 145.00 | 147.50 | 145.00 | 146.50 | 142.31 | 891 |
| Aug 12, 2024 | 143.00 | 145.00 | 142.00 | 145.00 | 140.85 | 1,164 |
| Aug 9, 2024 | 140.00 | 143.00 | 140.00 | 143.00 | 138.91 | 1,107 |
| Aug 8, 2024 | 138.00 | 140.00 | 135.50 | 140.00 | 136.00 | 1,576 |
| Aug 7, 2024 | 137.50 | 139.50 | 136.00 | 137.00 | 133.08 | 1,653 |
| Aug 6, 2024 | 138.00 | 139.50 | 137.00 | 138.00 | 134.05 | 704 |
| Aug 5, 2024 | 139.50 | 139.50 | 135.50 | 137.00 | 133.08 | 1,484 |
| Aug 2, 2024 | 142.50 | 142.50 | 138.50 | 141.50 | 137.45 | 1,438 |
| Jul 31, 2024 | 144.00 | 144.00 | 142.00 | 143.50 | 139.40 | 879 |
| Jul 30, 2024 | 144.00 | 144.50 | 142.00 | 142.50 | 138.42 | 793 |
| Jul 29, 2024 | 142.00 | 145.50 | 142.00 | 143.50 | 139.40 | 994 |
| Jul 26, 2024 | 144.00 | 144.00 | 142.00 | 143.00 | 138.91 | 831 |
| Jul 25, 2024 | 143.50 | 144.00 | 142.50 | 143.50 | 139.40 | 954 |
| Jul 24, 2024 | 145.50 | 145.50 | 144.00 | 144.50 | 140.37 | 649 |
| Jul 23, 2024 | 144.00 | 146.00 | 144.00 | 146.00 | 141.82 | 1,032 |
| Jul 22, 2024 | 142.50 | 144.00 | 142.00 | 144.00 | 139.88 | 638 |
| Jul 19, 2024 | 143.50 | 144.00 | 142.50 | 142.50 | 138.42 | 308 |
| Jul 18, 2024 | 142.50 | 147.00 | 140.50 | 145.00 | 140.85 | 1,429 |
| Jul 17, 2024 | 145.00 | 145.00 | 141.50 | 142.00 | 137.94 | 1,284 |
| Jul 16, 2024 | 145.50 | 145.50 | 144.00 | 144.50 | 140.37 | 726 |
| Jul 15, 2024 | 148.00 | 148.00 | 143.50 | 143.50 | 139.40 | 1,106 |
| Jul 12, 2024 | 147.50 | 148.00 | 147.00 | 147.50 | 143.28 | 1,437 |
| Jul 11, 2024 | 147.50 | 148.00 | 144.00 | 148.00 | 143.77 | 6,192 |
| Jul 10, 2024 | 148.00 | 148.00 | 146.50 | 146.50 | 142.31 | 6,124 |
| Jul 9, 2024 | 146.00 | 148.00 | 146.00 | 147.00 | 142.80 | 1,392 |
| Jul 8, 2024 | 147.00 | 147.50 | 145.00 | 147.50 | 143.28 | 894 |
| Jul 5, 2024 | 145.00 | 147.00 | 143.00 | 147.00 | 142.80 | 1,366 |
| Jul 4, 2024 | 147.00 | 148.00 | 143.50 | 143.50 | 139.40 | 1,793 |
| Jul 3, 2024 | 147.00 | 148.50 | 145.50 | 145.50 | 141.34 | 1,800 |
| Jul 2, 2024 | 142.00 | 145.50 | 142.00 | 145.50 | 141.34 | 767 |
| Jul 1, 2024 | 141.00 | 143.50 | 140.50 | 143.00 | 138.91 | 1,754 |
| Jun 28, 2024 | 141.00 | 143.00 | 141.00 | 141.50 | 137.45 | 1,239 |
| Jun 27, 2024 | 138.50 | 142.00 | 138.50 | 140.50 | 136.48 | 1,106 |
| Jun 26, 2024 | 140.00 | 140.00 | 139.00 | 139.50 | 135.51 | 1,254 |
| Jun 25, 2024 | 140.50 | 141.00 | 139.00 | 140.00 | 136.00 | 1,239 |
| Jun 24, 2024 | 142.00 | 143.00 | 140.50 | 140.50 | 136.48 | 1,654 |
| Jun 21, 2024 | 140.50 | 143.00 | 140.00 | 143.00 | 138.91 | 6,882 |
| Jun 20, 2024 | 139.50 | 141.50 | 139.00 | 141.50 | 137.45 | 1,515 |
| Jun 19, 2024 | 140.00 | 141.50 | 139.50 | 140.50 | 136.48 | 1,415 |
| Jun 18, 2024 | 139.00 | 141.50 | 138.50 | 140.50 | 136.48 | 1,697 |
| Jun 17, 2024 | 135.50 | 139.50 | 135.00 | 139.50 | 135.51 | 1,160 |
| Jun 14, 2024 | 136.50 | 138.50 | 135.00 | 136.00 | 132.11 | 1,353 |
| Jun 13, 2024 | 140.50 | 141.50 | 135.00 | 138.00 | 134.05 | 2,775 |
| Jun 12, 2024 | 139.00 | 141.50 | 137.50 | 141.00 | 136.97 | 1,922 |
| Jun 11, 2024 | 141.00 | 143.00 | 138.50 | 138.50 | 134.54 | 1,408 |
| Jun 10, 2024 | 147.00 | 147.00 | 141.00 | 141.00 | 136.97 | 1,818 |
| Jun 7, 2024 | 146.00 | 146.00 | 144.00 | 146.00 | 141.82 | 1,254 |
| Jun 6, 2024 | 142.00 | 146.00 | 142.00 | 145.50 | 141.34 | 3,205 |
| Jun 5, 2024 | 140.00 | 141.50 | 139.00 | 141.00 | 136.97 | 1,247 |
| Jun 4, 2024 | 135.00 | 140.00 | 134.00 | 140.00 | 136.00 | 4,283 |
| Jun 3, 2024 | 143.50 | 144.50 | 130.50 | 132.50 | 128.71 | 5,092 |
| May 31, 2024 | 147.00 | 147.00 | 143.00 | 144.00 | 139.88 | 1,993 |
| May 30, 2024 | 144.00 | 148.00 | 142.50 | 147.00 | 142.80 | 2,264 |
| May 29, 2024 | 153.50 | 153.50 | 144.00 | 145.50 | 141.34 | 5,868 |
| May 28, 2024 | 152.50 | 154.00 | 151.50 | 153.50 | 149.11 | 1,208 |
Related Tickers
VIL.PA VIEL & Cie, société anonyme
16.30
-0.91%
TCAP.L TP ICAP Group PLC
261.50
+0.19%
SQN.SW Swissquote Group Holding Ltd
475.00
-0.17%
XTB.WA XTB S.A.
82.66
-0.43%
IGG.L IG Group Holdings plc
1,119.00
0.00%
PLUS.L Plus500 Ltd.
3,382.00
-0.47%
1428.HK BRIGHT SMART
6.400
-3.76%
CLSK CleanSpark, Inc.
9.11
-7.61%