LSE - Delayed Quote GBp
Dowlais Group plc (DWL.L)
67.50
-0.05
(-0.07%)
At close: 6:53:22 PM GMT+1
Currency in GBp 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 14, 2025 | 69.15 | 69.85 | 66.85 | 67.50 | 67.50 | 20,198,637 |
| May 13, 2025 | 64.10 | 67.95 | 64.10 | 67.55 | 67.55 | 4,666,552 |
| May 12, 2025 | 66.00 | 66.95 | 64.90 | 65.40 | 65.40 | 2,038,211 |
| May 9, 2025 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 4,979,961 |
| May 8, 2025 | 63.00 | 64.95 | 62.05 | 64.20 | 64.20 | 16,143,030 |
| May 7, 2025 | 62.00 | 63.15 | 61.06 | 62.50 | 62.50 | 11,531,995 |
| May 6, 2025 | 62.00 | 63.00 | 61.50 | 62.15 | 62.15 | 17,258,401 |
| May 2, 2025 | 59.00 | 63.00 | 57.50 | 61.70 | 61.70 | 6,009,610 |
| May 1, 2025 | 57.55 | 59.20 | 57.40 | 58.90 | 58.90 | 2,285,960 |
| Apr 30, 2025 | 55.95 | 58.05 | 55.95 | 57.75 | 57.75 | 2,815,493 |
| Apr 29, 2025 | 57.30 | 58.65 | 56.30 | 57.15 | 57.15 | 3,598,457 |
| Apr 28, 2025 | 56.05 | 58.20 | 55.65 | 57.50 | 57.50 | 4,841,279 |
| Apr 25, 2025 | 54.40 | 56.65 | 53.20 | 56.05 | 56.05 | 2,551,104 |
| Apr 24, 2025 | 52.35 | 53.85 | 51.75 | 53.60 | 53.60 | 15,243,853 |
| Apr 23, 2025 | 51.20 | 54.35 | 50.20 | 52.40 | 52.40 | 3,386,778 |
| Apr 22, 2025 | 51.40 | 51.65 | 50.15 | 50.65 | 50.65 | 10,724,874 |
| Apr 17, 2025 | 2.8000002 Dividend | |||||
| Apr 17, 2025 | 53.00 | 53.00 | 51.25 | 51.40 | 51.40 | 2,225,300 |
| Apr 16, 2025 | 53.95 | 55.10 | 53.05 | 54.70 | 54.67 | 3,060,082 |
| Apr 15, 2025 | 54.30 | 55.50 | 53.15 | 54.35 | 54.32 | 2,071,649 |
| Apr 14, 2025 | 53.00 | 54.65 | 51.90 | 54.05 | 54.02 | 2,374,593 |
| Apr 11, 2025 | 53.35 | 53.40 | 50.95 | 51.80 | 51.77 | 1,733,714 |
| Apr 10, 2025 | 54.30 | 56.30 | 52.66 | 53.25 | 53.22 | 1,781,607 |
| Apr 9, 2025 | 49.58 | 51.51 | 48.14 | 50.60 | 50.57 | 3,584,560 |
| Apr 8, 2025 | 52.55 | 53.76 | 50.45 | 51.40 | 51.37 | 3,730,228 |
| Apr 7, 2025 | 51.90 | 53.40 | 46.98 | 51.30 | 51.27 | 7,084,989 |
| Apr 4, 2025 | 57.50 | 58.30 | 50.65 | 53.20 | 53.17 | 4,667,783 |
| Apr 3, 2025 | 59.75 | 61.00 | 58.05 | 58.30 | 58.27 | 1,693,711 |
| Apr 2, 2025 | 61.25 | 61.40 | 59.30 | 60.70 | 60.67 | 3,717,653 |
| Apr 1, 2025 | 61.75 | 62.10 | 60.05 | 60.85 | 60.82 | 5,496,810 |
| Mar 31, 2025 | 61.75 | 63.20 | 60.00 | 60.45 | 60.42 | 2,460,013 |
| Mar 28, 2025 | 63.00 | 64.48 | 63.00 | 63.20 | 63.17 | 1,015,648 |
| Mar 27, 2025 | 64.00 | 66.45 | 61.92 | 64.15 | 64.12 | 1,515,453 |
| Mar 26, 2025 | 66.85 | 66.85 | 64.55 | 65.00 | 64.97 | 15,647,360 |
| Mar 25, 2025 | 64.20 | 66.25 | 64.20 | 65.30 | 65.27 | 4,016,809 |
| Mar 24, 2025 | 65.00 | 65.70 | 64.20 | 64.60 | 64.57 | 1,946,812 |
| Mar 21, 2025 | 64.65 | 65.95 | 64.05 | 65.00 | 64.97 | 5,524,454 |
| Mar 20, 2025 | 65.30 | 66.45 | 64.25 | 65.00 | 64.97 | 2,838,460 |
| Mar 19, 2025 | 65.05 | 67.00 | 64.44 | 65.30 | 65.27 | 10,929,344 |
| Mar 18, 2025 | 64.85 | 66.00 | 64.20 | 65.50 | 65.47 | 3,619,468 |
| Mar 17, 2025 | 66.00 | 66.80 | 64.25 | 64.70 | 64.67 | 3,847,825 |
| Mar 14, 2025 | 66.00 | 67.10 | 64.82 | 65.85 | 65.82 | 2,664,256 |
| Mar 13, 2025 | 66.20 | 66.41 | 64.30 | 65.50 | 65.47 | 2,225,887 |
| Mar 12, 2025 | 66.00 | 68.15 | 65.95 | 65.95 | 65.92 | 941,519 |
| Mar 11, 2025 | 66.00 | 67.75 | 66.00 | 66.35 | 66.32 | 1,677,980 |
| Mar 10, 2025 | 68.35 | 68.70 | 65.90 | 66.15 | 66.12 | 4,856,423 |
| Mar 7, 2025 | 67.25 | 69.85 | 66.20 | 68.05 | 68.02 | 4,947,876 |
| Mar 6, 2025 | 67.65 | 70.00 | 67.65 | 68.75 | 68.71 | 1,844,637 |
| Mar 5, 2025 | 67.50 | 70.15 | 66.04 | 69.30 | 69.26 | 4,686,208 |
| Mar 4, 2025 | 69.20 | 69.65 | 64.90 | 65.90 | 65.87 | 15,269,098 |
| Mar 3, 2025 | 71.15 | 71.60 | 68.92 | 70.45 | 70.41 | 4,302,485 |
| Feb 28, 2025 | 71.15 | 71.18 | 69.45 | 69.50 | 69.46 | 8,575,104 |
| Feb 27, 2025 | 74.05 | 74.20 | 70.58 | 71.10 | 71.06 | 3,862,007 |
| Feb 26, 2025 | 72.45 | 73.90 | 71.10 | 72.30 | 72.26 | 11,373,518 |
| Feb 25, 2025 | 70.00 | 72.75 | 69.85 | 72.45 | 72.41 | 26,304,050 |
| Feb 24, 2025 | 73.95 | 73.95 | 71.05 | 71.40 | 71.36 | 1,734,495 |
| Feb 21, 2025 | 72.60 | 74.19 | 71.70 | 72.50 | 72.46 | 15,323,452 |
| Feb 20, 2025 | 72.50 | 75.05 | 71.24 | 72.70 | 72.66 | 4,155,607 |
| Feb 19, 2025 | 72.55 | 73.50 | 71.45 | 72.50 | 72.46 | 8,094,735 |
| Feb 18, 2025 | 69.40 | 72.64 | 67.75 | 72.55 | 72.51 | 3,809,028 |
| Feb 17, 2025 | 70.45 | 70.88 | 68.43 | 68.50 | 68.46 | 3,221,643 |
| Feb 14, 2025 | 67.75 | 71.70 | 66.97 | 69.50 | 69.46 | 4,885,512 |
| Feb 13, 2025 | 67.00 | 68.90 | 64.80 | 67.30 | 67.27 | 4,078,799 |
| Feb 12, 2025 | 69.30 | 69.30 | 65.70 | 66.95 | 66.92 | 19,881,406 |
| Feb 11, 2025 | 69.85 | 70.95 | 66.20 | 67.80 | 67.77 | 32,873,872 |
| Feb 10, 2025 | 70.83 | 72.35 | 69.45 | 69.85 | 69.81 | 1,836,326 |
| Feb 7, 2025 | 72.40 | 72.40 | 70.37 | 70.55 | 70.51 | 1,435,889 |
| Feb 6, 2025 | 68.80 | 71.15 | 67.85 | 71.00 | 70.96 | 6,879,842 |
| Feb 5, 2025 | 69.00 | 69.86 | 68.05 | 68.75 | 68.71 | 6,634,949 |
| Feb 4, 2025 | 68.45 | 69.50 | 67.00 | 69.30 | 69.26 | 15,579,580 |
| Feb 3, 2025 | 69.95 | 70.25 | 67.80 | 68.90 | 68.86 | 3,627,500 |
| Jan 31, 2025 | 72.10 | 73.40 | 70.90 | 72.00 | 71.96 | 10,453,160 |
| Jan 30, 2025 | 73.55 | 74.00 | 70.67 | 72.00 | 71.96 | 23,784,681 |
| Jan 29, 2025 | 75.15 | 77.35 | 71.40 | 73.50 | 73.46 | 30,505,141 |
| Jan 28, 2025 | 68.55 | 69.20 | 67.21 | 68.35 | 68.32 | 2,105,256 |
| Jan 27, 2025 | 69.65 | 69.65 | 67.10 | 67.70 | 67.67 | 2,900,686 |
| Jan 24, 2025 | 70.00 | 70.70 | 68.10 | 68.10 | 68.07 | 3,199,344 |
| Jan 23, 2025 | 67.95 | 68.95 | 67.55 | 68.35 | 68.32 | 2,617,321 |
| Jan 22, 2025 | 68.45 | 69.25 | 67.40 | 67.75 | 67.72 | 3,053,093 |
| Jan 21, 2025 | 66.30 | 68.30 | 66.30 | 67.90 | 67.87 | 1,341,526 |
| Jan 20, 2025 | 67.15 | 68.80 | 66.35 | 67.30 | 67.27 | 1,775,645 |
| Jan 17, 2025 | 67.95 | 69.45 | 67.80 | 68.05 | 68.02 | 3,321,224 |
| Jan 16, 2025 | 68.00 | 68.30 | 66.50 | 67.50 | 67.47 | 1,696,471 |
| Jan 15, 2025 | 67.00 | 68.05 | 66.50 | 67.45 | 67.42 | 2,101,429 |
| Jan 14, 2025 | 66.30 | 67.15 | 64.95 | 66.00 | 65.97 | 2,869,590 |
| Jan 13, 2025 | 64.20 | 65.30 | 63.25 | 64.85 | 64.82 | 2,459,835 |
| Jan 10, 2025 | 65.10 | 66.85 | 63.10 | 64.40 | 64.37 | 4,908,947 |
| Jan 9, 2025 | 65.00 | 66.80 | 63.90 | 66.35 | 66.32 | 2,783,928 |
| Jan 8, 2025 | 68.30 | 68.30 | 65.39 | 65.65 | 65.62 | 3,720,385 |
| Jan 7, 2025 | 65.95 | 68.20 | 65.00 | 67.05 | 67.02 | 3,427,316 |
| Jan 6, 2025 | 64.75 | 70.45 | 64.75 | 67.45 | 67.42 | 2,677,350 |
| Jan 3, 2025 | 65.10 | 66.70 | 65.10 | 66.05 | 66.02 | 1,289,868 |
| Jan 2, 2025 | 66.85 | 68.50 | 66.25 | 66.65 | 66.62 | 3,995,433 |
| Dec 31, 2024 | 66.00 | 67.45 | 65.25 | 67.45 | 67.42 | 800,379 |
| Dec 30, 2024 | 67.00 | 67.00 | 65.15 | 65.60 | 65.57 | 1,066,360 |
| Dec 27, 2024 | 66.20 | 67.30 | 64.75 | 65.60 | 65.57 | 745,968 |
| Dec 24, 2024 | 64.20 | 67.15 | 64.20 | 65.95 | 65.92 | 1,006,991 |
| Dec 23, 2024 | 64.50 | 65.80 | 64.25 | 65.80 | 65.77 | 1,597,478 |
| Dec 20, 2024 | 63.50 | 65.00 | 62.46 | 65.00 | 64.97 | 11,868,679 |
| Dec 19, 2024 | 63.00 | 64.60 | 63.00 | 63.95 | 63.92 | 3,929,650 |
| Dec 18, 2024 | 65.50 | 65.50 | 63.70 | 64.30 | 64.27 | 4,969,543 |
| Dec 17, 2024 | 65.10 | 66.30 | 63.95 | 63.95 | 63.92 | 3,047,378 |
| Dec 16, 2024 | 65.65 | 66.30 | 64.68 | 65.55 | 65.52 | 1,517,892 |
| Dec 13, 2024 | 63.80 | 66.45 | 63.80 | 65.70 | 65.67 | 1,629,449 |
| Dec 12, 2024 | 67.10 | 67.30 | 64.50 | 65.35 | 65.32 | 3,956,709 |
| Dec 11, 2024 | 64.65 | 66.49 | 64.65 | 66.40 | 66.37 | 2,189,548 |
| Dec 10, 2024 | 65.05 | 66.55 | 64.40 | 65.95 | 65.92 | 3,097,592 |
| Dec 9, 2024 | 63.70 | 65.85 | 63.60 | 65.30 | 65.27 | 17,934,351 |
| Dec 6, 2024 | 63.35 | 64.12 | 61.90 | 63.30 | 63.27 | 1,886,998 |
| Dec 5, 2024 | 62.25 | 64.30 | 62.05 | 62.05 | 62.02 | 12,590,723 |
| Dec 4, 2024 | 62.10 | 63.40 | 61.65 | 63.15 | 63.12 | 3,368,576 |
| Dec 3, 2024 | 61.75 | 62.25 | 60.40 | 61.45 | 61.42 | 1,770,790 |
| Dec 2, 2024 | 58.95 | 61.35 | 58.55 | 61.35 | 61.32 | 5,973,203 |
| Nov 29, 2024 | 56.20 | 59.78 | 56.20 | 59.20 | 59.17 | 9,274,796 |
| Nov 28, 2024 | 55.55 | 57.70 | 55.55 | 57.50 | 57.47 | 1,647,314 |
| Nov 27, 2024 | 55.00 | 56.15 | 54.30 | 55.70 | 55.67 | 2,171,428 |
| Nov 26, 2024 | 54.60 | 56.35 | 54.25 | 55.60 | 55.57 | 3,364,448 |
| Nov 25, 2024 | 55.00 | 57.00 | 55.00 | 55.80 | 55.77 | 8,618,094 |
| Nov 22, 2024 | 53.00 | 56.10 | 53.00 | 55.00 | 54.97 | 9,244,251 |
| Nov 21, 2024 | 53.20 | 54.40 | 52.95 | 54.00 | 53.97 | 2,564,926 |
| Nov 20, 2024 | 54.50 | 55.00 | 51.73 | 53.20 | 53.17 | 3,559,357 |
| Nov 19, 2024 | 52.15 | 54.25 | 52.15 | 54.10 | 54.07 | 2,702,510 |
| Nov 18, 2024 | 54.10 | 54.65 | 52.40 | 53.45 | 53.42 | 1,801,907 |
| Nov 15, 2024 | 55.25 | 55.25 | 53.78 | 53.85 | 53.82 | 3,524,635 |
| Nov 14, 2024 | 50.75 | 54.40 | 50.75 | 54.25 | 54.22 | 8,750,655 |
| Nov 13, 2024 | 55.00 | 58.60 | 51.06 | 51.30 | 51.27 | 23,058,841 |
| Nov 12, 2024 | 51.10 | 51.10 | 48.04 | 48.08 | 48.06 | 2,352,342 |
| Nov 11, 2024 | 50.35 | 51.00 | 49.46 | 50.45 | 50.42 | 1,618,969 |
| Nov 8, 2024 | 50.90 | 51.34 | 48.68 | 49.64 | 49.61 | 2,370,760 |
| Nov 7, 2024 | 49.44 | 50.85 | 49.04 | 50.85 | 50.82 | 4,600,806 |
| Nov 6, 2024 | 48.00 | 50.10 | 47.32 | 48.62 | 48.60 | 5,630,100 |
| Nov 5, 2024 | 49.00 | 49.00 | 47.78 | 47.84 | 47.82 | 9,046,216 |
| Nov 4, 2024 | 48.10 | 49.32 | 47.96 | 48.14 | 48.12 | 2,501,793 |
| Nov 1, 2024 | 48.60 | 49.96 | 48.24 | 48.36 | 48.34 | 2,791,347 |
| Oct 31, 2024 | 49.56 | 50.70 | 48.55 | 48.98 | 48.95 | 3,218,467 |
| Oct 30, 2024 | 50.40 | 51.95 | 49.94 | 50.00 | 49.97 | 3,561,922 |
| Oct 29, 2024 | 52.80 | 52.80 | 50.73 | 51.35 | 51.32 | 2,498,946 |
| Oct 28, 2024 | 52.00 | 53.75 | 52.00 | 52.10 | 52.07 | 2,525,214 |
| Oct 25, 2024 | 53.50 | 54.70 | 52.85 | 53.05 | 53.02 | 3,127,140 |
| Oct 24, 2024 | 54.30 | 55.52 | 53.48 | 54.95 | 54.92 | 3,522,787 |
| Oct 23, 2024 | 54.75 | 55.46 | 53.50 | 53.65 | 53.62 | 4,066,156 |
| Oct 22, 2024 | 53.00 | 54.80 | 52.60 | 54.75 | 54.72 | 5,447,186 |
| Oct 21, 2024 | 56.00 | 56.79 | 52.65 | 53.50 | 53.47 | 3,131,557 |
| Oct 18, 2024 | 50.60 | 55.15 | 50.15 | 55.10 | 55.07 | 8,303,117 |
| Oct 17, 2024 | 50.45 | 51.55 | 49.44 | 49.44 | 49.41 | 8,409,718 |
| Oct 16, 2024 | 50.72 | 51.25 | 49.61 | 50.55 | 50.52 | 16,925,011 |
| Oct 15, 2024 | 51.40 | 51.85 | 50.65 | 50.65 | 50.62 | 7,985,217 |
| Oct 14, 2024 | 52.00 | 52.30 | 50.70 | 51.20 | 51.17 | 3,131,152 |
| Oct 11, 2024 | 54.20 | 54.55 | 50.75 | 51.55 | 51.52 | 6,956,601 |
| Oct 10, 2024 | 54.30 | 55.15 | 54.05 | 54.40 | 54.37 | 10,513,275 |
| Oct 9, 2024 | 54.70 | 56.00 | 54.70 | 54.80 | 54.77 | 8,956,973 |
| Oct 8, 2024 | 56.15 | 56.15 | 54.60 | 54.95 | 54.92 | 4,868,424 |
| Oct 7, 2024 | 57.40 | 57.45 | 55.09 | 55.55 | 55.52 | 28,097,359 |
| Oct 4, 2024 | 54.00 | 56.55 | 54.00 | 56.15 | 56.12 | 2,379,692 |
| Oct 3, 2024 | 54.50 | 55.05 | 53.96 | 54.35 | 54.32 | 1,704,096 |
| Oct 2, 2024 | 56.00 | 56.40 | 54.00 | 54.50 | 54.47 | 2,937,203 |
| Oct 1, 2024 | 58.35 | 58.70 | 55.65 | 55.95 | 55.92 | 2,458,603 |
| Sep 30, 2024 | 59.30 | 59.80 | 57.15 | 58.35 | 58.32 | 5,076,289 |
| Sep 27, 2024 | 57.90 | 60.80 | 57.36 | 59.95 | 59.92 | 8,458,611 |
| Sep 26, 2024 | 57.55 | 58.90 | 57.38 | 57.40 | 57.37 | 3,596,500 |
| Sep 25, 2024 | 57.75 | 58.45 | 56.55 | 57.30 | 57.27 | 4,580,256 |
| Sep 24, 2024 | 58.15 | 59.10 | 57.70 | 57.75 | 57.72 | 2,361,968 |
| Sep 23, 2024 | 58.70 | 59.45 | 57.42 | 57.75 | 57.72 | 2,677,583 |
| Sep 20, 2024 | 61.70 | 63.65 | 58.30 | 58.55 | 58.52 | 8,094,106 |
| Sep 19, 2024 | 64.60 | 65.05 | 63.10 | 63.10 | 63.07 | 2,787,965 |
| Sep 18, 2024 | 63.20 | 63.50 | 62.50 | 63.30 | 63.27 | 2,092,712 |
| Sep 17, 2024 | 62.05 | 64.05 | 62.05 | 63.20 | 63.17 | 2,117,571 |
| Sep 16, 2024 | 59.45 | 63.10 | 59.15 | 62.05 | 62.02 | 6,357,029 |
| Sep 13, 2024 | 60.75 | 61.50 | 59.91 | 60.10 | 60.07 | 3,697,049 |
| Sep 12, 2024 | 59.50 | 61.75 | 58.50 | 60.25 | 60.22 | 1,859,268 |
| Sep 11, 2024 | 58.50 | 60.00 | 58.45 | 58.60 | 58.57 | 2,458,429 |
| Sep 10, 2024 | 60.20 | 61.95 | 58.97 | 59.10 | 59.07 | 2,314,107 |
| Sep 9, 2024 | 60.05 | 62.35 | 60.05 | 61.65 | 61.62 | 2,005,728 |
| Sep 6, 2024 | 63.20 | 64.02 | 60.05 | 60.60 | 60.57 | 2,110,330 |
| Sep 5, 2024 | 61.90 | 65.00 | 61.90 | 63.75 | 63.72 | 2,580,572 |
| Sep 4, 2024 | 59.55 | 62.85 | 59.55 | 62.25 | 62.22 | 2,118,248 |
| Sep 3, 2024 | 61.85 | 63.20 | 59.60 | 60.45 | 60.42 | 2,496,368 |
| Sep 2, 2024 | 65.10 | 65.30 | 63.00 | 63.00 | 62.97 | 2,360,094 |
| Aug 30, 2024 | 63.00 | 65.40 | 63.00 | 64.90 | 64.87 | 4,005,327 |
| Aug 29, 2024 | 1.4000001 Dividend | |||||
| Aug 29, 2024 | 64.90 | 67.95 | 64.10 | 64.10 | 64.07 | 1,909,545 |
| Aug 28, 2024 | 65.00 | 66.25 | 64.85 | 65.20 | 65.15 | 2,509,349 |
| Aug 27, 2024 | 66.00 | 67.00 | 65.60 | 66.05 | 66.00 | 6,055,502 |
| Aug 23, 2024 | 63.15 | 66.25 | 63.15 | 65.70 | 65.65 | 4,049,987 |
| Aug 22, 2024 | 63.10 | 65.12 | 63.10 | 64.55 | 64.50 | 4,224,173 |
| Aug 21, 2024 | 63.85 | 64.75 | 62.98 | 64.65 | 64.60 | 8,708,519 |
| Aug 20, 2024 | 63.30 | 64.45 | 62.70 | 62.95 | 62.90 | 4,349,036 |
| Aug 19, 2024 | 64.50 | 65.10 | 63.05 | 63.30 | 63.25 | 7,444,877 |
| Aug 16, 2024 | 64.95 | 65.87 | 63.35 | 64.55 | 64.50 | 30,844,152 |
| Aug 15, 2024 | 64.20 | 65.25 | 63.35 | 65.10 | 65.05 | 16,313,108 |
| Aug 14, 2024 | 59.95 | 64.10 | 59.04 | 63.60 | 63.55 | 21,033,149 |
| Aug 13, 2024 | 54.65 | 62.25 | 50.74 | 58.70 | 58.66 | 24,175,598 |
| Aug 12, 2024 | 61.50 | 62.72 | 61.40 | 61.40 | 61.36 | 2,186,005 |
| Aug 9, 2024 | 61.60 | 63.40 | 61.50 | 62.00 | 61.95 | 2,235,920 |
| Aug 8, 2024 | 61.00 | 62.55 | 60.45 | 62.05 | 62.00 | 2,627,224 |
| Aug 7, 2024 | 60.55 | 62.20 | 60.45 | 62.20 | 62.15 | 2,527,095 |
| Aug 6, 2024 | 62.00 | 63.10 | 60.40 | 60.90 | 60.86 | 9,941,007 |
| Aug 5, 2024 | 61.05 | 62.50 | 59.25 | 61.95 | 61.90 | 4,262,276 |
| Aug 2, 2024 | 63.30 | 64.75 | 61.80 | 62.25 | 62.20 | 3,865,367 |
| Aug 1, 2024 | 64.60 | 66.76 | 63.05 | 63.90 | 63.85 | 5,276,202 |
| Jul 31, 2024 | 64.00 | 65.52 | 62.90 | 63.90 | 63.85 | 5,813,619 |
| Jul 30, 2024 | 62.95 | 64.85 | 62.95 | 63.20 | 63.15 | 8,366,254 |
| Jul 29, 2024 | 66.00 | 66.45 | 63.50 | 63.50 | 63.45 | 4,146,346 |
| Jul 26, 2024 | 64.20 | 66.26 | 64.20 | 65.50 | 65.45 | 4,950,607 |
| Jul 25, 2024 | 65.35 | 65.35 | 58.00 | 64.70 | 64.65 | 4,212,223 |
| Jul 24, 2024 | 65.10 | 66.15 | 64.80 | 65.10 | 65.05 | 6,341,110 |
| Jul 23, 2024 | 67.75 | 68.15 | 65.40 | 65.45 | 65.40 | 6,521,323 |
| Jul 22, 2024 | 68.50 | 69.60 | 67.15 | 68.10 | 68.05 | 2,856,889 |
| Jul 19, 2024 | 70.60 | 71.80 | 68.65 | 68.65 | 68.60 | 2,413,870 |
| Jul 18, 2024 | 67.60 | 71.68 | 67.25 | 71.60 | 71.55 | 4,528,463 |
| Jul 17, 2024 | 69.85 | 70.45 | 67.80 | 67.80 | 67.75 | 5,933,738 |
| Jul 16, 2024 | 70.00 | 71.30 | 68.20 | 68.20 | 68.15 | 3,529,077 |
| Jul 15, 2024 | 71.00 | 71.95 | 70.60 | 70.95 | 70.90 | 1,976,582 |
| Jul 12, 2024 | 74.05 | 74.67 | 71.20 | 71.20 | 71.15 | 4,399,397 |
| Jul 11, 2024 | 71.10 | 74.30 | 71.10 | 73.75 | 73.70 | 2,752,626 |
| Jul 10, 2024 | 70.00 | 72.55 | 69.65 | 71.40 | 71.35 | 5,009,189 |
| Jul 9, 2024 | 71.65 | 72.40 | 70.10 | 70.10 | 70.05 | 3,611,311 |
| Jul 8, 2024 | 75.00 | 75.00 | 71.45 | 71.55 | 71.50 | 2,931,726 |
| Jul 5, 2024 | 73.10 | 74.50 | 71.75 | 73.80 | 73.75 | 13,689,841 |
| Jul 4, 2024 | 71.25 | 72.40 | 69.00 | 71.50 | 71.45 | 4,239,258 |
| Jul 3, 2024 | 69.55 | 70.25 | 68.75 | 69.60 | 69.55 | 3,662,051 |
| Jul 2, 2024 | 70.05 | 70.15 | 68.39 | 69.00 | 68.95 | 3,820,117 |
| Jul 1, 2024 | 74.00 | 74.00 | 69.25 | 69.25 | 69.20 | 14,202,917 |
| Jun 28, 2024 | 74.10 | 74.15 | 72.15 | 73.10 | 73.05 | 10,775,509 |
| Jun 27, 2024 | 72.75 | 74.12 | 72.20 | 73.50 | 73.45 | 3,064,626 |
| Jun 26, 2024 | 75.15 | 75.80 | 71.00 | 73.85 | 73.80 | 21,126,896 |
| Jun 25, 2024 | 74.00 | 75.46 | 73.20 | 75.15 | 75.10 | 4,569,426 |
| Jun 24, 2024 | 72.75 | 74.90 | 72.75 | 74.00 | 73.95 | 2,049,286 |
| Jun 21, 2024 | 73.25 | 73.55 | 72.50 | 73.15 | 73.10 | 16,275,780 |
| Jun 20, 2024 | 72.25 | 73.60 | 71.90 | 73.25 | 73.20 | 3,500,463 |
| Jun 19, 2024 | 72.00 | 72.65 | 71.75 | 72.10 | 72.05 | 4,800,058 |
| Jun 18, 2024 | 73.10 | 73.50 | 71.98 | 72.25 | 72.20 | 5,977,018 |
| Jun 17, 2024 | 74.00 | 74.05 | 71.75 | 71.75 | 71.70 | 12,005,051 |
| Jun 14, 2024 | 74.15 | 74.55 | 73.35 | 73.60 | 73.55 | 13,534,150 |
| Jun 13, 2024 | 73.00 | 74.15 | 72.60 | 74.05 | 74.00 | 12,064,068 |
| Jun 12, 2024 | 73.90 | 74.90 | 72.35 | 72.95 | 72.90 | 6,894,389 |
| Jun 11, 2024 | 72.40 | 74.15 | 72.05 | 73.65 | 73.60 | 9,053,475 |
| Jun 10, 2024 | 72.70 | 72.70 | 71.60 | 71.95 | 71.90 | 5,802,773 |
| Jun 7, 2024 | 72.20 | 73.60 | 72.00 | 72.60 | 72.55 | 4,254,026 |
| Jun 6, 2024 | 70.20 | 73.00 | 70.20 | 72.95 | 72.90 | 4,419,429 |
| Jun 5, 2024 | 69.00 | 72.53 | 68.95 | 71.00 | 70.95 | 5,482,809 |
| Jun 4, 2024 | 69.75 | 70.40 | 68.35 | 69.35 | 69.30 | 3,126,657 |
| Jun 3, 2024 | 69.55 | 72.10 | 69.32 | 69.85 | 69.80 | 10,554,092 |
| May 31, 2024 | 69.80 | 70.20 | 68.55 | 69.15 | 69.10 | 9,023,235 |
| May 30, 2024 | 68.00 | 69.50 | 68.00 | 68.85 | 68.80 | 9,384,667 |
| May 29, 2024 | 72.10 | 72.30 | 68.55 | 68.55 | 68.50 | 9,801,840 |
| May 28, 2024 | 69.25 | 73.45 | 68.45 | 72.00 | 71.95 | 7,950,785 |
| May 24, 2024 | 70.05 | 73.57 | 67.00 | 68.55 | 68.50 | 8,265,399 |
| May 23, 2024 | 71.55 | 72.81 | 70.20 | 70.20 | 70.15 | 15,855,224 |
| May 22, 2024 | 72.00 | 73.80 | 70.82 | 72.35 | 72.30 | 12,430,590 |
| May 21, 2024 | 74.00 | 74.80 | 70.20 | 72.15 | 72.10 | 16,414,319 |
| May 20, 2024 | 76.40 | 77.45 | 75.84 | 76.85 | 76.79 | 8,104,729 |
| May 17, 2024 | 78.35 | 78.75 | 76.15 | 76.15 | 76.09 | 3,859,480 |
| May 16, 2024 | 78.50 | 79.40 | 77.70 | 78.40 | 78.34 | 5,739,593 |
| May 15, 2024 | 78.15 | 78.91 | 77.66 | 77.95 | 77.89 | 5,418,451 |
| May 14, 2024 | 76.85 | 80.18 | 76.20 | 77.40 | 77.34 | 7,173,601 |
Related Tickers
A5S0.F Aston Martin Lagonda Global Holdings plc
0.8950
+4.07%
7270.T Subaru Corporation
2,688.50
-5.00%
2338.HK Weichai Power Co., Ltd.
15.120
0.00%
PEVM Phoenix Motor Inc.
0.1801
+2.80%
PAH3.DE Porsche Automobil Holding SE
38.39
+0.79%
VOW.DE Volkswagen AG
105.80
-1.03%
AML.L Aston Martin Lagonda Global Holdings plc
83.35
-0.60%
NFI.TO NFI Group Inc.
14.40
-0.14%
P911.DE Dr. Ing. h.c. F. Porsche AG
47.74
-1.26%
BMW.DE Bayerische Motoren Werke Aktiengesellschaft
82.30
-2.00%