Milan - Delayed Quote EUR
DiaSorin S.p.A. (DIA.MI)
95.38
-1.42
(-1.47%)
At close: 5:35:20 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 | 96.84 | 97.30 | 95.14 | 95.38 | 95.38 | 188,222 |
| May 8, 2025 | 95.64 | 97.24 | 94.32 | 96.80 | 96.80 | 171,971 |
| May 7, 2025 | 98.80 | 98.86 | 95.08 | 95.70 | 95.70 | 220,560 |
| May 6, 2025 | 100.60 | 100.60 | 98.06 | 98.70 | 98.70 | 141,388 |
| May 5, 2025 | 99.56 | 100.80 | 99.44 | 100.70 | 100.70 | 75,890 |
| May 2, 2025 | 101.25 | 101.60 | 99.00 | 99.00 | 99.00 | 158,972 |
| Apr 30, 2025 | 99.86 | 100.75 | 99.42 | 100.50 | 100.50 | 139,218 |
| Apr 29, 2025 | 98.74 | 99.54 | 98.42 | 99.34 | 99.34 | 61,482 |
| Apr 28, 2025 | 98.98 | 99.52 | 98.72 | 98.72 | 98.72 | 69,445 |
| Apr 25, 2025 | 99.78 | 99.80 | 98.42 | 99.04 | 99.04 | 75,322 |
| Apr 24, 2025 | 97.88 | 99.66 | 97.66 | 99.50 | 99.50 | 102,765 |
| Apr 23, 2025 | 98.16 | 98.76 | 97.36 | 98.48 | 98.48 | 153,548 |
| Apr 22, 2025 | 97.30 | 97.98 | 95.62 | 97.88 | 97.88 | 122,251 |
| Apr 17, 2025 | 98.24 | 98.46 | 97.24 | 97.92 | 97.92 | 110,517 |
| Apr 16, 2025 | 97.00 | 98.14 | 95.58 | 98.12 | 98.12 | 126,060 |
| Apr 15, 2025 | 95.90 | 97.50 | 95.84 | 97.16 | 97.16 | 91,023 |
| Apr 14, 2025 | 95.60 | 96.44 | 94.78 | 96.08 | 96.08 | 88,658 |
| Apr 11, 2025 | 92.32 | 95.00 | 91.70 | 94.50 | 94.50 | 117,954 |
| Apr 10, 2025 | 95.80 | 95.80 | 91.54 | 91.54 | 91.54 | 189,240 |
| Apr 9, 2025 | 91.88 | 92.52 | 90.56 | 90.72 | 90.72 | 139,336 |
| Apr 8, 2025 | 90.72 | 94.18 | 90.50 | 93.72 | 93.72 | 196,691 |
| Apr 7, 2025 | 91.18 | 93.40 | 88.96 | 90.76 | 90.76 | 367,794 |
| Apr 4, 2025 | 91.94 | 95.82 | 91.86 | 93.26 | 93.26 | 323,507 |
| Apr 3, 2025 | 91.30 | 91.80 | 90.28 | 91.74 | 91.74 | 170,641 |
| Apr 2, 2025 | 91.72 | 91.78 | 90.06 | 91.36 | 91.36 | 117,280 |
| Apr 1, 2025 | 91.74 | 92.36 | 91.00 | 92.08 | 92.08 | 114,650 |
| Mar 31, 2025 | 92.92 | 93.00 | 90.86 | 91.50 | 91.50 | 153,186 |
| Mar 28, 2025 | 93.96 | 94.44 | 93.16 | 93.68 | 93.68 | 133,379 |
| Mar 27, 2025 | 94.00 | 94.98 | 93.50 | 94.36 | 94.36 | 105,532 |
| Mar 26, 2025 | 94.48 | 94.90 | 93.88 | 94.52 | 94.52 | 103,186 |
| Mar 25, 2025 | 95.22 | 95.76 | 94.92 | 94.94 | 94.94 | 94,559 |
| Mar 24, 2025 | 95.56 | 96.16 | 94.30 | 95.58 | 95.58 | 103,880 |
| Mar 21, 2025 | 93.56 | 95.06 | 93.24 | 94.98 | 94.98 | 164,261 |
| Mar 20, 2025 | 95.78 | 97.42 | 94.10 | 94.10 | 94.10 | 172,672 |
| Mar 19, 2025 | 95.42 | 95.84 | 95.08 | 95.54 | 95.54 | 123,379 |
| Mar 18, 2025 | 96.26 | 96.76 | 95.32 | 95.94 | 95.94 | 233,100 |
| Mar 17, 2025 | 95.68 | 97.46 | 93.72 | 95.16 | 95.16 | 296,758 |
| Mar 14, 2025 | 99.48 | 99.70 | 93.26 | 95.44 | 95.44 | 370,329 |
| Mar 13, 2025 | 98.82 | 99.66 | 97.64 | 98.06 | 98.06 | 160,135 |
| Mar 12, 2025 | 99.44 | 100.05 | 98.08 | 98.86 | 98.86 | 127,974 |
| Mar 11, 2025 | 100.65 | 101.15 | 98.92 | 99.26 | 99.26 | 159,351 |
| Mar 10, 2025 | 96.72 | 101.20 | 96.54 | 100.90 | 100.90 | 204,038 |
| Mar 7, 2025 | 95.20 | 96.60 | 94.06 | 96.42 | 96.42 | 143,062 |
| Mar 6, 2025 | 98.72 | 98.72 | 94.94 | 95.40 | 95.40 | 208,157 |
| Mar 5, 2025 | 99.64 | 100.45 | 98.10 | 98.72 | 98.72 | 162,891 |
| Mar 4, 2025 | 99.80 | 101.40 | 99.34 | 99.44 | 99.44 | 132,742 |
| Mar 3, 2025 | 101.00 | 101.45 | 99.52 | 100.00 | 100.00 | 121,152 |
| Feb 28, 2025 | 99.88 | 101.45 | 99.84 | 101.45 | 101.45 | 179,280 |
| Feb 27, 2025 | 100.50 | 100.80 | 99.42 | 100.80 | 100.80 | 99,206 |
| Feb 26, 2025 | 100.55 | 101.50 | 100.45 | 100.70 | 100.70 | 58,798 |
| Feb 25, 2025 | 102.80 | 102.80 | 100.30 | 100.30 | 100.30 | 107,165 |
| Feb 24, 2025 | 99.54 | 102.60 | 99.22 | 102.30 | 102.30 | 179,097 |
| Feb 21, 2025 | 99.28 | 100.30 | 99.10 | 99.50 | 99.50 | 132,309 |
| Feb 20, 2025 | 100.20 | 100.25 | 98.94 | 99.92 | 99.92 | 117,471 |
| Feb 19, 2025 | 99.70 | 100.80 | 99.10 | 99.98 | 99.98 | 163,501 |
| Feb 18, 2025 | 100.50 | 100.55 | 99.34 | 99.58 | 99.58 | 105,548 |
| Feb 17, 2025 | 100.60 | 101.05 | 99.52 | 100.55 | 100.55 | 83,346 |
| Feb 14, 2025 | 100.40 | 101.20 | 99.64 | 100.75 | 100.75 | 102,821 |
| Feb 13, 2025 | 100.20 | 100.40 | 98.86 | 100.40 | 100.40 | 116,149 |
| Feb 12, 2025 | 101.10 | 101.65 | 98.52 | 99.66 | 99.66 | 224,671 |
| Feb 11, 2025 | 100.00 | 100.50 | 98.70 | 99.58 | 99.58 | 184,940 |
| Feb 10, 2025 | 101.15 | 101.20 | 98.88 | 98.88 | 98.88 | 156,697 |
| Feb 7, 2025 | 101.90 | 102.80 | 100.35 | 100.35 | 100.35 | 85,304 |
| Feb 6, 2025 | 103.35 | 103.35 | 101.80 | 102.15 | 102.15 | 103,079 |
| Feb 5, 2025 | 102.40 | 103.35 | 101.85 | 102.85 | 102.85 | 83,059 |
| Feb 4, 2025 | 103.45 | 103.95 | 102.75 | 102.85 | 102.85 | 55,015 |
| Feb 3, 2025 | 101.65 | 104.15 | 101.40 | 103.50 | 103.50 | 95,694 |
| Jan 31, 2025 | 104.40 | 105.15 | 103.60 | 103.70 | 103.70 | 90,429 |
| Jan 30, 2025 | 104.15 | 104.90 | 103.40 | 104.60 | 104.60 | 103,732 |
| Jan 29, 2025 | 106.65 | 106.85 | 103.75 | 103.75 | 103.75 | 99,247 |
| Jan 28, 2025 | 106.50 | 107.45 | 106.30 | 106.55 | 106.55 | 98,943 |
| Jan 27, 2025 | 105.05 | 106.25 | 104.55 | 106.20 | 106.20 | 112,436 |
| Jan 24, 2025 | 106.70 | 106.70 | 102.95 | 104.80 | 104.80 | 161,715 |
| Jan 23, 2025 | 105.75 | 106.95 | 105.05 | 106.40 | 106.40 | 96,742 |
| Jan 22, 2025 | 105.15 | 106.90 | 105.15 | 105.60 | 105.60 | 141,274 |
| Jan 21, 2025 | 101.90 | 104.85 | 101.50 | 104.85 | 104.85 | 185,347 |
| Jan 20, 2025 | 101.60 | 101.95 | 100.00 | 101.90 | 101.90 | 108,427 |
| Jan 17, 2025 | 100.60 | 102.45 | 99.96 | 101.90 | 101.90 | 231,317 |
| Jan 16, 2025 | 102.60 | 102.85 | 100.45 | 100.50 | 100.50 | 183,879 |
| Jan 15, 2025 | 100.35 | 102.60 | 100.25 | 101.65 | 101.65 | 183,550 |
| Jan 14, 2025 | 101.65 | 101.95 | 99.68 | 100.40 | 100.40 | 222,578 |
| Jan 13, 2025 | 102.15 | 102.55 | 101.00 | 101.45 | 101.45 | 209,433 |
| Jan 10, 2025 | 103.60 | 104.20 | 102.00 | 102.80 | 102.80 | 102,682 |
| Jan 9, 2025 | 102.70 | 104.00 | 102.35 | 103.45 | 103.45 | 85,797 |
| Jan 8, 2025 | 103.20 | 104.15 | 101.35 | 102.60 | 102.60 | 135,546 |
| Jan 7, 2025 | 101.55 | 103.15 | 101.30 | 102.95 | 102.95 | 84,925 |
| Jan 6, 2025 | 99.38 | 101.95 | 99.38 | 101.95 | 101.95 | 98,084 |
| Jan 3, 2025 | 99.48 | 99.96 | 99.02 | 99.38 | 99.38 | 55,091 |
| Jan 2, 2025 | 99.78 | 100.50 | 98.78 | 100.50 | 100.50 | 61,697 |
| Dec 30, 2024 | 99.74 | 99.94 | 99.06 | 99.56 | 99.56 | 52,757 |
| Dec 27, 2024 | 99.58 | 100.25 | 99.10 | 99.94 | 99.94 | 52,967 |
| Dec 23, 2024 | 99.90 | 101.00 | 99.36 | 100.15 | 100.15 | 102,207 |
| Dec 20, 2024 | 98.82 | 100.25 | 98.26 | 100.25 | 100.25 | 148,923 |
| Dec 19, 2024 | 100.70 | 100.70 | 99.06 | 99.44 | 99.44 | 115,484 |
| Dec 18, 2024 | 100.20 | 101.25 | 100.20 | 101.25 | 101.25 | 88,624 |
| Dec 17, 2024 | 101.30 | 101.55 | 100.15 | 100.70 | 100.70 | 112,561 |
| Dec 16, 2024 | 102.30 | 102.40 | 99.98 | 101.65 | 101.65 | 138,156 |
| Dec 13, 2024 | 101.80 | 102.90 | 101.45 | 102.60 | 102.60 | 90,903 |
| Dec 12, 2024 | 103.05 | 103.90 | 101.85 | 101.85 | 101.85 | 87,825 |
| Dec 11, 2024 | 103.65 | 104.25 | 103.00 | 103.00 | 103.00 | 59,485 |
| Dec 10, 2024 | 103.30 | 104.90 | 103.30 | 103.95 | 103.95 | 98,180 |
| Dec 9, 2024 | 103.55 | 103.90 | 102.60 | 103.70 | 103.70 | 104,636 |
| Dec 6, 2024 | 104.95 | 104.95 | 102.75 | 103.40 | 103.40 | 118,857 |
| Dec 5, 2024 | 104.35 | 105.20 | 103.70 | 104.75 | 104.75 | 95,167 |
| Dec 4, 2024 | 104.60 | 104.70 | 103.15 | 104.00 | 104.00 | 92,606 |
| Dec 3, 2024 | 105.25 | 105.25 | 103.85 | 104.15 | 104.15 | 63,998 |
| Dec 2, 2024 | 105.30 | 105.75 | 103.95 | 104.85 | 104.85 | 75,383 |
| Nov 29, 2024 | 106.15 | 106.30 | 105.30 | 105.80 | 105.80 | 57,121 |
| Nov 28, 2024 | 107.00 | 107.30 | 105.55 | 105.55 | 105.55 | 74,917 |
| Nov 27, 2024 | 107.05 | 107.60 | 106.50 | 107.05 | 107.05 | 69,900 |
| Nov 26, 2024 | 105.00 | 107.60 | 104.65 | 106.75 | 106.75 | 106,641 |
| Nov 25, 2024 | 108.00 | 108.00 | 105.75 | 107.40 | 107.40 | 115,765 |
| Nov 22, 2024 | 104.30 | 107.60 | 104.30 | 107.45 | 107.45 | 87,956 |
| Nov 21, 2024 | 104.70 | 105.05 | 103.45 | 104.10 | 104.10 | 95,189 |
| Nov 20, 2024 | 104.95 | 105.75 | 104.10 | 104.90 | 104.90 | 71,079 |
| Nov 19, 2024 | 104.90 | 105.40 | 103.00 | 104.35 | 104.35 | 84,068 |
| Nov 18, 2024 | 106.70 | 107.20 | 104.15 | 104.35 | 104.35 | 148,645 |
| Nov 15, 2024 | 103.60 | 107.30 | 102.85 | 107.10 | 107.10 | 153,349 |
| Nov 14, 2024 | 107.60 | 107.75 | 104.95 | 104.95 | 104.95 | 141,410 |
| Nov 13, 2024 | 108.55 | 108.70 | 106.00 | 107.05 | 107.05 | 87,856 |
| Nov 12, 2024 | 109.55 | 109.70 | 108.70 | 108.90 | 108.90 | 69,257 |
| Nov 11, 2024 | 109.85 | 111.40 | 109.55 | 110.50 | 110.50 | 66,802 |
| Nov 8, 2024 | 110.10 | 110.95 | 108.20 | 109.50 | 109.50 | 129,941 |
| Nov 7, 2024 | 107.45 | 112.35 | 107.45 | 108.95 | 108.95 | 317,189 |
| Nov 6, 2024 | 102.90 | 108.50 | 102.60 | 107.10 | 107.10 | 420,414 |
| Nov 5, 2024 | 100.00 | 102.75 | 99.66 | 101.45 | 101.45 | 200,385 |
| Nov 4, 2024 | 99.26 | 102.10 | 99.26 | 100.55 | 100.55 | 121,580 |
| Nov 1, 2024 | 99.54 | 100.50 | 99.34 | 99.66 | 99.66 | 132,835 |
| Oct 31, 2024 | 100.45 | 101.20 | 98.96 | 100.00 | 100.00 | 181,681 |
| Oct 30, 2024 | 103.40 | 103.85 | 101.40 | 101.40 | 101.40 | 218,470 |
| Oct 29, 2024 | 104.55 | 105.00 | 103.40 | 103.80 | 103.80 | 51,856 |
| Oct 28, 2024 | 102.85 | 104.80 | 102.20 | 104.55 | 104.55 | 83,018 |
| Oct 25, 2024 | 102.50 | 102.75 | 102.00 | 102.00 | 102.00 | 62,224 |
| Oct 24, 2024 | 102.45 | 103.40 | 102.35 | 102.80 | 102.80 | 74,015 |
| Oct 23, 2024 | 103.50 | 103.70 | 102.40 | 102.45 | 102.45 | 61,689 |
| Oct 22, 2024 | 104.30 | 104.45 | 102.85 | 103.50 | 103.50 | 74,987 |
| Oct 21, 2024 | 104.90 | 105.50 | 104.00 | 104.00 | 104.00 | 84,054 |
| Oct 18, 2024 | 105.80 | 106.35 | 104.75 | 104.75 | 104.75 | 90,542 |
| Oct 17, 2024 | 104.30 | 105.70 | 103.55 | 105.65 | 105.65 | 124,752 |
| Oct 16, 2024 | 102.30 | 103.70 | 101.50 | 103.55 | 103.55 | 62,691 |
| Oct 15, 2024 | 104.00 | 104.50 | 103.10 | 103.40 | 103.40 | 51,008 |
| Oct 14, 2024 | 103.35 | 103.85 | 102.70 | 103.30 | 103.30 | 57,043 |
| Oct 11, 2024 | 102.30 | 103.90 | 102.30 | 103.90 | 103.90 | 54,496 |
| Oct 10, 2024 | 103.40 | 103.65 | 101.80 | 102.45 | 102.45 | 64,689 |
| Oct 9, 2024 | 104.30 | 105.00 | 102.95 | 103.05 | 103.05 | 66,148 |
| Oct 8, 2024 | 101.75 | 105.50 | 101.75 | 104.25 | 104.25 | 134,744 |
| Oct 7, 2024 | 101.70 | 102.50 | 100.05 | 102.40 | 102.40 | 110,101 |
| Oct 4, 2024 | 101.20 | 101.85 | 100.50 | 101.75 | 101.75 | 115,002 |
| Oct 3, 2024 | 104.95 | 105.05 | 100.55 | 100.70 | 100.70 | 134,136 |
| Oct 2, 2024 | 104.00 | 104.95 | 103.10 | 104.95 | 104.95 | 70,463 |
| Oct 1, 2024 | 106.25 | 106.40 | 104.05 | 104.10 | 104.10 | 123,872 |
| Sep 30, 2024 | 105.60 | 106.60 | 104.75 | 104.90 | 104.90 | 106,384 |
| Sep 27, 2024 | 102.85 | 107.10 | 102.85 | 106.35 | 106.35 | 196,721 |
| Sep 26, 2024 | 103.90 | 103.95 | 101.70 | 102.70 | 102.70 | 126,435 |
| Sep 25, 2024 | 102.35 | 104.25 | 101.85 | 103.50 | 103.50 | 61,192 |
| Sep 24, 2024 | 103.50 | 103.80 | 101.65 | 102.40 | 102.40 | 91,375 |
| Sep 23, 2024 | 103.30 | 103.75 | 102.15 | 103.00 | 103.00 | 65,609 |
| Sep 20, 2024 | 104.00 | 104.20 | 101.70 | 102.95 | 102.95 | 144,802 |
| Sep 19, 2024 | 103.05 | 104.40 | 102.80 | 104.20 | 104.20 | 133,213 |
| Sep 18, 2024 | 103.10 | 103.20 | 101.10 | 102.45 | 102.45 | 87,589 |
| Sep 17, 2024 | 103.50 | 104.00 | 102.50 | 102.95 | 102.95 | 100,843 |
| Sep 16, 2024 | 103.25 | 104.30 | 103.15 | 103.60 | 103.60 | 60,329 |
| Sep 13, 2024 | 102.10 | 104.05 | 102.10 | 104.00 | 104.00 | 91,308 |
| Sep 12, 2024 | 103.85 | 103.85 | 102.00 | 102.05 | 102.05 | 83,628 |
| Sep 11, 2024 | 104.40 | 104.40 | 102.30 | 102.95 | 102.95 | 59,139 |
| Sep 10, 2024 | 103.15 | 104.00 | 102.60 | 104.00 | 104.00 | 103,846 |
| Sep 9, 2024 | 101.55 | 103.25 | 100.60 | 103.25 | 103.25 | 93,092 |
| Sep 6, 2024 | 101.75 | 102.70 | 100.90 | 101.15 | 101.15 | 90,294 |
| Sep 5, 2024 | 102.50 | 104.40 | 101.55 | 101.55 | 101.55 | 124,926 |
| Sep 4, 2024 | 99.98 | 103.00 | 99.70 | 103.00 | 103.00 | 115,250 |
| Sep 3, 2024 | 101.40 | 102.00 | 100.60 | 101.10 | 101.10 | 96,532 |
| Sep 2, 2024 | 103.40 | 103.55 | 100.00 | 101.00 | 101.00 | 215,286 |
| Aug 30, 2024 | 105.45 | 106.05 | 103.65 | 104.00 | 104.00 | 194,034 |
| Aug 29, 2024 | 105.05 | 105.70 | 105.00 | 105.65 | 105.65 | 102,205 |
| Aug 28, 2024 | 102.60 | 105.30 | 102.60 | 105.30 | 105.30 | 187,447 |
| Aug 27, 2024 | 101.85 | 102.90 | 101.85 | 102.60 | 102.60 | 73,973 |
| Aug 26, 2024 | 102.55 | 102.70 | 102.00 | 102.20 | 102.20 | 36,816 |
| Aug 23, 2024 | 101.50 | 103.00 | 101.25 | 103.00 | 103.00 | 82,242 |
| Aug 22, 2024 | 101.50 | 103.00 | 101.35 | 101.40 | 101.40 | 101,273 |
| Aug 21, 2024 | 101.55 | 101.90 | 101.20 | 101.50 | 101.50 | 67,452 |
| Aug 20, 2024 | 101.00 | 102.05 | 100.55 | 101.50 | 101.50 | 67,392 |
| Aug 19, 2024 | 100.20 | 101.50 | 99.92 | 101.00 | 101.00 | 92,463 |
| Aug 16, 2024 | 101.00 | 101.15 | 99.96 | 100.45 | 100.45 | 87,870 |
| Aug 14, 2024 | 100.05 | 100.20 | 99.36 | 99.44 | 99.44 | 55,073 |
| Aug 13, 2024 | 100.35 | 100.50 | 98.52 | 99.82 | 99.82 | 75,635 |
| Aug 12, 2024 | 99.92 | 101.25 | 99.86 | 100.10 | 100.10 | 62,226 |
| Aug 9, 2024 | 99.48 | 100.40 | 99.04 | 99.62 | 99.62 | 63,073 |
| Aug 8, 2024 | 99.28 | 100.00 | 97.88 | 99.48 | 99.48 | 89,648 |
| Aug 7, 2024 | 100.20 | 100.85 | 98.94 | 99.68 | 99.68 | 156,947 |
| Aug 6, 2024 | 100.50 | 101.15 | 99.82 | 100.15 | 100.15 | 110,296 |
| Aug 5, 2024 | 99.54 | 100.95 | 98.40 | 100.20 | 100.20 | 147,708 |
| Aug 2, 2024 | 99.58 | 101.55 | 99.50 | 101.55 | 101.55 | 170,752 |
| Aug 1, 2024 | 101.20 | 101.40 | 100.50 | 100.95 | 100.95 | 135,304 |
| Jul 31, 2024 | 99.00 | 101.15 | 98.76 | 101.00 | 101.00 | 197,484 |
| Jul 30, 2024 | 103.40 | 104.50 | 97.16 | 98.36 | 98.36 | 332,602 |
| Jul 29, 2024 | 102.25 | 105.70 | 98.82 | 104.40 | 104.40 | 325,208 |
| Jul 26, 2024 | 103.40 | 104.50 | 102.40 | 104.40 | 104.40 | 106,049 |
| Jul 25, 2024 | 102.90 | 104.30 | 102.60 | 103.80 | 103.80 | 121,013 |
| Jul 24, 2024 | 102.75 | 103.70 | 101.85 | 103.35 | 103.35 | 80,676 |
| Jul 23, 2024 | 103.90 | 104.90 | 103.45 | 103.65 | 103.65 | 70,194 |
| Jul 22, 2024 | 103.00 | 105.20 | 102.75 | 103.65 | 103.65 | 206,960 |
| Jul 19, 2024 | 101.40 | 102.75 | 100.10 | 102.75 | 102.75 | 123,330 |
| Jul 18, 2024 | 101.70 | 103.05 | 100.85 | 101.80 | 101.80 | 87,302 |
| Jul 17, 2024 | 101.50 | 102.35 | 100.80 | 101.75 | 101.75 | 99,413 |
| Jul 16, 2024 | 98.76 | 101.50 | 98.52 | 101.50 | 101.50 | 116,950 |
| Jul 15, 2024 | 100.45 | 101.60 | 99.26 | 99.26 | 99.26 | 102,969 |
| Jul 12, 2024 | 100.70 | 101.85 | 99.52 | 101.15 | 101.15 | 105,975 |
| Jul 11, 2024 | 99.58 | 100.75 | 97.98 | 100.60 | 100.60 | 106,783 |
| Jul 10, 2024 | 99.10 | 99.86 | 98.30 | 99.28 | 99.28 | 67,839 |
| Jul 9, 2024 | 97.96 | 99.52 | 97.50 | 98.90 | 98.90 | 118,630 |
| Jul 8, 2024 | 98.90 | 99.32 | 97.34 | 98.10 | 98.10 | 99,292 |
| Jul 5, 2024 | 99.82 | 100.55 | 99.06 | 99.42 | 99.42 | 82,780 |
| Jul 4, 2024 | 98.32 | 100.35 | 98.30 | 99.84 | 99.84 | 103,626 |
| Jul 3, 2024 | 97.04 | 99.58 | 96.86 | 98.32 | 98.32 | 205,395 |
| Jul 2, 2024 | 92.88 | 96.48 | 92.64 | 96.48 | 96.48 | 170,671 |
| Jul 1, 2024 | 93.00 | 93.74 | 92.14 | 93.28 | 93.28 | 101,482 |
| Jun 28, 2024 | 93.50 | 93.74 | 92.52 | 93.06 | 93.06 | 107,050 |
| Jun 27, 2024 | 93.84 | 93.98 | 92.58 | 93.48 | 93.48 | 123,502 |
| Jun 26, 2024 | 94.44 | 95.10 | 93.08 | 93.26 | 93.26 | 87,667 |
| Jun 25, 2024 | 95.68 | 95.94 | 93.54 | 93.86 | 93.86 | 103,730 |
| Jun 24, 2024 | 94.88 | 96.50 | 93.56 | 95.96 | 95.96 | 90,473 |
| Jun 21, 2024 | 96.34 | 97.16 | 94.28 | 94.58 | 94.58 | 255,126 |
| Jun 20, 2024 | 96.80 | 98.58 | 96.70 | 97.32 | 97.32 | 100,555 |
| Jun 19, 2024 | 98.38 | 98.46 | 96.70 | 96.80 | 96.80 | 110,367 |
| Jun 18, 2024 | 97.30 | 98.54 | 96.80 | 98.38 | 98.38 | 114,056 |
| Jun 17, 2024 | 98.18 | 98.56 | 95.88 | 97.16 | 97.16 | 147,224 |
| Jun 14, 2024 | 100.15 | 100.35 | 97.04 | 97.98 | 97.98 | 187,731 |
| Jun 13, 2024 | 100.45 | 101.95 | 100.00 | 100.65 | 100.65 | 112,024 |
| Jun 12, 2024 | 99.76 | 100.80 | 98.58 | 100.45 | 100.45 | 83,610 |
| Jun 11, 2024 | 100.00 | 100.55 | 99.14 | 99.18 | 99.18 | 62,854 |
| Jun 10, 2024 | 101.00 | 101.00 | 99.62 | 99.86 | 99.86 | 74,971 |
| Jun 7, 2024 | 101.95 | 101.95 | 100.25 | 101.55 | 101.55 | 90,503 |
| Jun 6, 2024 | 100.50 | 101.20 | 100.10 | 100.70 | 100.70 | 66,829 |
| Jun 5, 2024 | 100.70 | 101.15 | 100.00 | 100.50 | 100.50 | 74,454 |
| Jun 4, 2024 | 99.14 | 100.25 | 98.80 | 99.50 | 99.50 | 95,242 |
| Jun 3, 2024 | 100.05 | 100.90 | 98.50 | 99.40 | 99.40 | 98,094 |
| May 31, 2024 | 100.60 | 100.60 | 97.84 | 98.94 | 98.94 | 208,590 |
| May 30, 2024 | 100.75 | 101.15 | 98.70 | 100.65 | 100.65 | 104,859 |
| May 29, 2024 | 98.30 | 101.35 | 97.82 | 100.75 | 100.75 | 170,281 |
| May 28, 2024 | 99.14 | 99.14 | 97.86 | 98.62 | 98.62 | 132,094 |
| May 27, 2024 | 98.10 | 98.82 | 97.30 | 98.82 | 98.82 | 45,494 |
| May 24, 2024 | 97.50 | 98.58 | 96.84 | 98.30 | 98.30 | 96,899 |
| May 23, 2024 | 99.94 | 100.00 | 97.36 | 98.34 | 98.34 | 111,993 |
| May 22, 2024 | 99.28 | 99.80 | 97.04 | 99.40 | 99.40 | 190,027 |
| May 21, 2024 | 99.48 | 99.86 | 98.54 | 99.86 | 99.86 | 123,969 |
| May 20, 2024 | 1.15 Dividend | |||||
| May 20, 2024 | 101.25 | 101.40 | 99.78 | 99.94 | 99.94 | 77,610 |
| May 17, 2024 | 101.60 | 102.65 | 101.00 | 102.05 | 100.90 | 116,144 |
| May 16, 2024 | 101.30 | 102.25 | 100.75 | 101.55 | 100.41 | 138,209 |
| May 15, 2024 | 103.40 | 103.40 | 99.56 | 101.15 | 100.01 | 277,835 |
| May 14, 2024 | 101.95 | 103.40 | 101.90 | 103.20 | 102.04 | 210,655 |
| May 13, 2024 | 99.80 | 103.55 | 98.62 | 101.35 | 100.21 | 445,585 |
| May 10, 2024 | 94.00 | 98.70 | 93.16 | 98.54 | 97.43 | 379,368 |
| May 9, 2024 | 91.94 | 93.98 | 91.28 | 93.32 | 92.27 | 118,603 |
Related Tickers
BIM.PA bioMérieux S.A.
116.30
+0.52%
SLDX Stella Diagnostics, Inc.
0.0490
0.00%
TN8.DU Thermo Fisher Scientific Inc
364.40
+0.90%
TN8.SG Thermo Fisher Scientific Inc
365.90
-0.27%
OPK.TA OPKO Health, Inc.
447.10
-0.38%
ICLR ICON Public Limited Company
134.89
-2.59%
TN8.F Thermo Fisher Scientific Inc.
361.40
-1.14%
DIA.WA Diagnostyka S.A.
170.15
+0.09%
LBIRD.PA Lumibird SA
12.00
+3.45%
DAP.F Danaher Corporation
170.06
-3.08%