LSE - Delayed Quote GBp
Diaceutics PLC (DXRX.L)
121.50
0.00
(0.00%)
At close: May 9 at 3:16:21 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 9, 2025 | 121.50 | 124.00 | 119.65 | 121.50 | 121.50 | 53,873 |
| May 8, 2025 | 120.50 | 124.00 | 118.00 | 121.50 | 121.50 | 573,319 |
| May 7, 2025 | 120.50 | 121.00 | 118.00 | 120.00 | 120.00 | 60,654 |
| May 6, 2025 | 121.50 | 123.00 | 118.55 | 120.50 | 120.50 | 20,127 |
| May 2, 2025 | 122.00 | 124.00 | 120.00 | 121.50 | 121.50 | 38,585 |
| May 1, 2025 | 120.00 | 124.00 | 120.98 | 122.00 | 122.00 | 39,194 |
| Apr 30, 2025 | 118.00 | 121.00 | 119.00 | 120.00 | 120.00 | 114,436 |
| Apr 29, 2025 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 23,993 |
| Apr 28, 2025 | 118.50 | 120.00 | 116.50 | 117.50 | 117.50 | 21,304 |
| Apr 25, 2025 | 118.50 | 119.00 | 117.15 | 118.50 | 118.50 | 8,602 |
| Apr 24, 2025 | 118.50 | 122.00 | 117.00 | 118.50 | 118.50 | 43,447 |
| Apr 23, 2025 | 118.50 | 120.00 | 116.20 | 118.50 | 118.50 | 8,064 |
| Apr 22, 2025 | 121.00 | 122.00 | 117.00 | 118.50 | 118.50 | 58,297 |
| Apr 17, 2025 | 121.00 | 121.00 | 115.00 | 121.00 | 121.00 | 37,245 |
| Apr 16, 2025 | 118.00 | 122.00 | 116.00 | 121.00 | 121.00 | 78,478 |
| Apr 15, 2025 | 113.00 | 120.00 | 110.00 | 118.00 | 118.00 | 68,056 |
| Apr 14, 2025 | 112.50 | 115.00 | 112.40 | 113.00 | 113.00 | 37,070 |
| Apr 11, 2025 | 112.50 | 113.75 | 110.00 | 112.50 | 112.50 | 41,168 |
| Apr 10, 2025 | 109.00 | 115.00 | 108.00 | 112.50 | 112.50 | 95,079 |
| Apr 9, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 19,205 |
| Apr 8, 2025 | 109.00 | 112.00 | 108.50 | 110.00 | 110.00 | 56,763 |
| Apr 7, 2025 | 110.00 | 110.00 | 106.00 | 108.00 | 108.00 | 102,605 |
| Apr 4, 2025 | 115.50 | 116.75 | 110.00 | 112.50 | 112.50 | 108,023 |
| Apr 3, 2025 | 118.00 | 118.00 | 115.00 | 115.00 | 115.00 | 135,319 |
| Apr 2, 2025 | 121.00 | 122.00 | 117.50 | 118.00 | 118.00 | 29,167 |
| Apr 1, 2025 | 122.50 | 122.00 | 120.00 | 121.00 | 121.00 | 36,446 |
| Mar 31, 2025 | 126.50 | 133.00 | 122.00 | 122.50 | 122.50 | 24,688 |
| Mar 28, 2025 | 127.00 | 127.00 | 123.25 | 124.00 | 124.00 | 114,577 |
| Mar 27, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Mar 26, 2025 | 127.00 | 128.44 | 124.20 | 126.00 | 126.00 | 82,302 |
| Mar 25, 2025 | 125.50 | 126.00 | 123.00 | 126.00 | 126.00 | 78,736 |
| Mar 24, 2025 | 125.50 | 125.00 | 125.00 | 125.50 | 125.50 | 8,731 |
| Mar 21, 2025 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 34,902 |
| Mar 20, 2025 | 126.50 | 130.00 | 125.00 | 125.00 | 125.00 | 35,251 |
| Mar 19, 2025 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | 70,711 |
| Mar 18, 2025 | 127.50 | 128.15 | 125.00 | 126.50 | 126.50 | 46,157 |
| Mar 17, 2025 | 126.00 | 128.25 | 124.00 | 127.50 | 127.50 | 15,621 |
| Mar 14, 2025 | 126.00 | 128.00 | 122.18 | 126.00 | 126.00 | 260,943 |
| Mar 13, 2025 | 131.00 | 131.00 | 126.00 | 130.00 | 130.00 | 76,719 |
| Mar 12, 2025 | 132.00 | 133.50 | 130.55 | 131.00 | 131.00 | 108,543 |
| Mar 11, 2025 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 41,290 |
| Mar 10, 2025 | 136.50 | 137.00 | 130.00 | 136.00 | 136.00 | 94,549 |
| Mar 7, 2025 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 64,851 |
| Mar 6, 2025 | 139.00 | 140.00 | 136.00 | 137.00 | 137.00 | 90,695 |
| Mar 5, 2025 | 142.50 | 141.60 | 138.00 | 139.00 | 139.00 | 106,479 |
| Mar 4, 2025 | 145.50 | 144.10 | 141.00 | 142.50 | 142.50 | 54,963 |
| Mar 3, 2025 | 145.50 | 148.00 | 143.00 | 145.50 | 145.50 | 170,044 |
| Feb 28, 2025 | 145.50 | 150.00 | 143.00 | 150.00 | 150.00 | 67,993 |
| Feb 27, 2025 | 145.50 | 146.50 | 143.00 | 145.50 | 145.50 | 54,553 |
| Feb 26, 2025 | 142.50 | 148.00 | 143.00 | 145.50 | 145.50 | 186,535 |
| Feb 25, 2025 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | 570,655 |
| Feb 24, 2025 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 28,966 |
| Feb 21, 2025 | 142.50 | 145.00 | 142.50 | 142.50 | 142.50 | 17,115 |
| Feb 20, 2025 | 138.00 | 143.00 | 136.00 | 142.50 | 142.50 | 214,296 |
| Feb 19, 2025 | 138.00 | 140.00 | 136.00 | 137.00 | 137.00 | 29,316 |
| Feb 18, 2025 | 138.50 | 143.00 | 136.00 | 138.00 | 138.00 | 51,933 |
| Feb 17, 2025 | 139.00 | 140.00 | 137.00 | 138.50 | 138.50 | 133,012 |
| Feb 14, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 38,624 |
| Feb 13, 2025 | 139.00 | 139.00 | 138.00 | 139.00 | 139.00 | 26,986 |
| Feb 12, 2025 | 138.50 | 140.00 | 138.00 | 139.00 | 139.00 | 132,512 |
| Feb 11, 2025 | 135.00 | 139.97 | 134.00 | 137.00 | 137.00 | 247,099 |
| Feb 10, 2025 | 135.00 | 135.00 | 134.50 | 135.00 | 135.00 | 30,961 |
| Feb 7, 2025 | 134.00 | 136.00 | 134.00 | 135.00 | 135.00 | 70,552 |
| Feb 6, 2025 | 134.00 | 133.80 | 132.00 | 133.00 | 133.00 | 10,886 |
| Feb 5, 2025 | 134.00 | 136.00 | 132.44 | 133.00 | 133.00 | 3,316 |
| Feb 4, 2025 | 134.00 | 136.00 | 132.00 | 134.00 | 134.00 | 30,740 |
| Feb 3, 2025 | 136.00 | 137.00 | 132.00 | 134.00 | 134.00 | 26,893 |
| Jan 31, 2025 | 137.00 | 136.50 | 135.00 | 136.00 | 136.00 | 80,693 |
| Jan 30, 2025 | 138.50 | 139.00 | 135.50 | 137.00 | 137.00 | 100,587 |
| Jan 29, 2025 | 143.50 | 144.00 | 137.00 | 138.50 | 138.50 | 114,527 |
| Jan 28, 2025 | 146.00 | 150.00 | 142.00 | 142.00 | 142.00 | 364,897 |
| Jan 27, 2025 | 146.00 | 146.20 | 143.00 | 144.00 | 144.00 | 265,477 |
| Jan 24, 2025 | 146.00 | 146.40 | 145.00 | 146.00 | 146.00 | 29,584 |
| Jan 23, 2025 | 147.50 | 149.00 | 144.00 | 146.00 | 146.00 | 14,356 |
| Jan 22, 2025 | 147.00 | 147.00 | 145.60 | 147.00 | 147.00 | 71,344 |
| Jan 21, 2025 | 147.00 | 147.15 | 145.00 | 147.00 | 147.00 | 6,975 |
| Jan 20, 2025 | 147.00 | 147.44 | 145.00 | 147.00 | 147.00 | 22,555 |
| Jan 17, 2025 | 147.00 | 149.00 | 146.00 | 147.00 | 147.00 | 51,169 |
| Jan 16, 2025 | 147.00 | 149.00 | 145.00 | 145.00 | 145.00 | 141,485 |
| Jan 15, 2025 | 146.50 | 148.00 | 145.00 | 147.00 | 147.00 | 21,351 |
| Jan 14, 2025 | 146.50 | 147.90 | 145.50 | 146.50 | 146.50 | 17,823 |
| Jan 13, 2025 | 145.50 | 148.00 | 144.00 | 146.00 | 146.00 | 203,293 |
| Jan 10, 2025 | 145.50 | 147.22 | 144.50 | 145.50 | 145.50 | 552,270 |
| Jan 9, 2025 | 145.50 | 147.00 | 144.00 | 145.50 | 145.50 | 480,322 |
| Jan 8, 2025 | 138.50 | 151.00 | 135.00 | 145.50 | 145.50 | 414,257 |
| Jan 7, 2025 | 136.50 | 140.00 | 135.00 | 137.50 | 137.50 | 16,211 |
| Jan 6, 2025 | 136.50 | 138.00 | 135.50 | 136.50 | 136.50 | 33,301 |
| Jan 3, 2025 | 131.50 | 139.95 | 133.00 | 136.50 | 136.50 | 92,596 |
| Jan 2, 2025 | 125.50 | 136.00 | 123.00 | 136.00 | 136.00 | 101,158 |
| Dec 31, 2024 | 125.50 | 123.00 | 123.00 | 125.50 | 125.50 | 3 |
| Dec 30, 2024 | 125.50 | 127.00 | 121.00 | 125.50 | 125.50 | 2,565 |
| Dec 27, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Dec 24, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
| Dec 23, 2024 | 125.50 | 128.00 | 123.55 | 125.50 | 125.50 | 5,622 |
| Dec 20, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 57,802 |
| Dec 19, 2024 | 124.00 | 127.00 | 121.60 | 125.00 | 125.00 | 37,715 |
| Dec 18, 2024 | 124.00 | 128.00 | 120.50 | 124.00 | 124.00 | 35,123 |
| Dec 17, 2024 | 122.50 | 125.40 | 120.00 | 124.00 | 124.00 | 17,192 |
| Dec 16, 2024 | 119.50 | 119.50 | 119.00 | 119.50 | 119.50 | 47,500 |
| Dec 13, 2024 | 120.00 | 121.00 | 119.00 | 119.50 | 119.50 | 9,147 |
| Dec 12, 2024 | 120.50 | 122.00 | 118.00 | 120.00 | 120.00 | 41,899 |
| Dec 11, 2024 | 116.50 | 122.00 | 116.20 | 120.50 | 120.50 | 1,504,970 |
| Dec 10, 2024 | 116.50 | 116.20 | 115.25 | 116.50 | 116.50 | 40,247 |
| Dec 9, 2024 | 116.00 | 118.00 | 115.00 | 116.50 | 116.50 | 103,332 |
| Dec 6, 2024 | 116.50 | 116.90 | 115.00 | 116.00 | 116.00 | 42,543 |
| Dec 5, 2024 | 116.50 | 117.75 | 115.00 | 116.50 | 116.50 | 150,003 |
| Dec 4, 2024 | 116.50 | 117.00 | 115.00 | 116.50 | 116.50 | 103,065 |
| Dec 3, 2024 | 117.00 | 116.50 | 115.00 | 116.50 | 116.50 | 35,000 |
| Dec 2, 2024 | 118.50 | 119.00 | 116.00 | 117.00 | 117.00 | 106,396 |
| Nov 29, 2024 | 118.50 | 118.50 | 117.10 | 118.50 | 118.50 | 74,053 |
| Nov 28, 2024 | 117.50 | 122.00 | 117.00 | 118.50 | 118.50 | 55,536 |
| Nov 27, 2024 | 116.00 | 116.99 | 115.50 | 116.00 | 116.00 | 43,308 |
| Nov 26, 2024 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 42,558 |
| Nov 25, 2024 | 117.50 | 117.00 | 115.00 | 116.00 | 116.00 | 5,489 |
| Nov 22, 2024 | 117.50 | 117.63 | 115.00 | 117.50 | 117.50 | 15,095 |
| Nov 21, 2024 | 118.50 | 120.00 | 117.00 | 117.50 | 117.50 | 5,293 |
| Nov 20, 2024 | 119.00 | 119.00 | 118.00 | 118.50 | 118.50 | 66,324 |
| Nov 19, 2024 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 5,111 |
| Nov 18, 2024 | 119.00 | 119.40 | 117.00 | 118.00 | 118.00 | 24,492 |
| Nov 15, 2024 | 120.00 | 118.00 | 118.00 | 119.00 | 119.00 | 4,000 |
| Nov 14, 2024 | 121.50 | 120.86 | 118.08 | 120.00 | 120.00 | 102,510 |
| Nov 13, 2024 | 121.50 | 121.40 | 120.00 | 121.50 | 121.50 | 8,992 |
| Nov 12, 2024 | 121.50 | 123.00 | 120.00 | 121.50 | 121.50 | 5,484 |
| Nov 11, 2024 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 38,250 |
| Nov 8, 2024 | 121.50 | 122.00 | 120.10 | 121.50 | 121.50 | 93,760 |
| Nov 7, 2024 | 121.50 | 122.14 | 120.56 | 121.50 | 121.50 | 2,231 |
| Nov 6, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| Nov 5, 2024 | 121.50 | 121.32 | 120.00 | 121.50 | 121.50 | 16,964 |
| Nov 4, 2024 | 121.50 | 123.00 | 120.50 | 121.50 | 121.50 | 22,518 |
| Nov 1, 2024 | 121.50 | 121.50 | 120.00 | 121.50 | 121.50 | 44,747 |
| Oct 31, 2024 | 121.50 | 122.00 | 120.06 | 121.50 | 121.50 | 156,897 |
| Oct 30, 2024 | 117.50 | 122.85 | 117.80 | 121.00 | 121.00 | 281,229 |
| Oct 29, 2024 | 122.50 | 120.00 | 118.00 | 117.50 | 117.50 | 52,995 |
| Oct 28, 2024 | 123.50 | 123.90 | 120.00 | 122.50 | 122.50 | 45,977 |
| Oct 25, 2024 | 126.50 | 128.00 | 122.00 | 123.50 | 123.50 | 24,648 |
| Oct 24, 2024 | 129.00 | 131.00 | 125.00 | 129.00 | 129.00 | 41,701 |
| Oct 23, 2024 | 130.50 | 131.00 | 127.00 | 127.00 | 127.00 | 5,782 |
| Oct 22, 2024 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 25,031 |
| Oct 21, 2024 | 133.00 | 134.00 | 131.00 | 132.00 | 132.00 | 55,551 |
| Oct 18, 2024 | 133.50 | 134.00 | 132.00 | 133.00 | 133.00 | 23,082 |
| Oct 17, 2024 | 133.50 | 133.50 | 133.00 | 133.50 | 133.50 | 15,000 |
| Oct 16, 2024 | 133.50 | 134.00 | 130.00 | 134.00 | 134.00 | 55,624 |
| Oct 15, 2024 | 133.50 | 134.00 | 133.12 | 133.50 | 133.50 | 41,017 |
| Oct 14, 2024 | 133.00 | 133.70 | 133.00 | 133.00 | 133.00 | 136,501 |
| Oct 11, 2024 | 133.00 | 134.00 | 132.26 | 133.00 | 133.00 | 194,704 |
| Oct 10, 2024 | 133.00 | 134.00 | 132.10 | 133.00 | 133.00 | 61,614 |
| Oct 9, 2024 | 133.50 | 133.65 | 132.10 | 133.00 | 133.00 | 27,019 |
| Oct 8, 2024 | 133.50 | 132.00 | 132.00 | 133.50 | 133.50 | 10 |
| Oct 7, 2024 | 133.00 | 135.00 | 129.00 | 133.50 | 133.50 | 610,846 |
| Oct 4, 2024 | 133.50 | 134.10 | 132.00 | 133.00 | 133.00 | 51,480 |
| Oct 3, 2024 | 133.50 | 135.00 | 133.00 | 133.50 | 133.50 | 8,038 |
| Oct 2, 2024 | 133.50 | 134.70 | 133.00 | 133.50 | 133.50 | 14,504 |
| Oct 1, 2024 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 22,417 |
| Sep 30, 2024 | 133.50 | 135.00 | 133.42 | 133.50 | 133.50 | 39,774 |
| Sep 27, 2024 | 133.50 | 135.00 | 133.42 | 133.50 | 133.50 | 4,407 |
| Sep 26, 2024 | 133.50 | 132.00 | 132.00 | 133.50 | 133.50 | 628 |
| Sep 25, 2024 | 133.50 | 133.50 | 133.39 | 133.50 | 133.50 | 255,170 |
| Sep 24, 2024 | 133.50 | 135.00 | 129.00 | 133.00 | 133.00 | 6,272 |
| Sep 23, 2024 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 33,850 |
| Sep 20, 2024 | 133.00 | 134.90 | 129.00 | 133.50 | 133.50 | 1,515,299 |
| Sep 19, 2024 | 133.00 | 135.00 | 131.50 | 133.00 | 133.00 | 1,300,101 |
| Sep 18, 2024 | 132.50 | 134.50 | 130.00 | 134.00 | 134.00 | 170,668 |
| Sep 17, 2024 | 132.00 | 134.75 | 123.00 | 132.50 | 132.50 | 471,932 |
| Sep 16, 2024 | 126.50 | 130.00 | 125.00 | 127.50 | 127.50 | 16,016 |
| Sep 13, 2024 | 125.00 | 129.00 | 123.66 | 126.50 | 126.50 | 18,891 |
| Sep 12, 2024 | 125.00 | 128.00 | 122.25 | 125.00 | 125.00 | 71,002 |
| Sep 11, 2024 | 125.00 | 126.40 | 122.12 | 125.00 | 125.00 | 16,339 |
| Sep 10, 2024 | 128.00 | 128.00 | 122.90 | 125.00 | 125.00 | 46,181 |
| Sep 9, 2024 | 128.00 | 128.90 | 126.00 | 128.00 | 128.00 | 7,723 |
| Sep 6, 2024 | 128.00 | 127.50 | 126.00 | 128.00 | 128.00 | 14,000 |
| Sep 5, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 6,000 |
| Sep 4, 2024 | 128.00 | 128.20 | 126.71 | 128.00 | 128.00 | 13,210 |
| Sep 3, 2024 | 128.00 | 130.00 | 123.00 | 127.00 | 127.00 | 6,332 |
| Sep 2, 2024 | 132.50 | 133.00 | 126.50 | 128.00 | 128.00 | 32,521 |
| Aug 30, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 37,851 |
| Aug 29, 2024 | 132.50 | 132.33 | 131.00 | 132.50 | 132.50 | 38,528 |
| Aug 28, 2024 | 132.50 | 133.50 | 132.33 | 132.50 | 132.50 | 10,918 |
| Aug 27, 2024 | 132.50 | 135.00 | 131.00 | 132.50 | 132.50 | 337,674 |
| Aug 23, 2024 | 130.00 | 130.80 | 129.00 | 130.00 | 130.00 | 30,135 |
| Aug 22, 2024 | 130.00 | 130.80 | 126.00 | 130.00 | 130.00 | 72,264 |
| Aug 21, 2024 | 130.00 | 132.00 | 128.00 | 130.00 | 130.00 | 16,926 |
| Aug 20, 2024 | 132.50 | 135.00 | 128.00 | 128.00 | 128.00 | 61,456 |
| Aug 19, 2024 | 128.00 | 135.00 | 128.00 | 132.50 | 132.50 | 159,807 |
| Aug 16, 2024 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | 50,192 |
| Aug 15, 2024 | 123.00 | 127.75 | 124.16 | 127.00 | 127.00 | 112,260 |
| Aug 14, 2024 | 122.00 | 125.00 | 121.22 | 123.00 | 123.00 | 10,005 |
| Aug 13, 2024 | 122.00 | 123.92 | 123.50 | 122.00 | 122.00 | 2,557 |
| Aug 12, 2024 | 119.00 | 122.00 | 120.00 | 120.00 | 120.00 | 144,584 |
| Aug 9, 2024 | 121.00 | 122.00 | 118.55 | 119.00 | 119.00 | 49,217 |
| Aug 8, 2024 | 124.00 | 123.66 | 120.00 | 121.00 | 121.00 | 58,877 |
| Aug 7, 2024 | 124.00 | 125.00 | 123.00 | 124.00 | 124.00 | 36,132 |
| Aug 6, 2024 | 121.00 | 126.00 | 120.00 | 125.00 | 125.00 | 168,128 |
| Aug 5, 2024 | 128.50 | 128.50 | 120.00 | 121.00 | 121.00 | 163,963 |
| Aug 2, 2024 | 130.50 | 132.00 | 128.11 | 129.00 | 129.00 | 51,047 |
| Aug 1, 2024 | 130.50 | 130.50 | 129.00 | 130.00 | 130.00 | 26,852 |
| Jul 31, 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 34,837 |
| Jul 30, 2024 | 130.00 | 130.00 | 129.00 | 130.00 | 130.00 | 13,108 |
| Jul 29, 2024 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | 61,407 |
| Jul 26, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 89,328 |
| Jul 25, 2024 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 69,715 |
| Jul 24, 2024 | 131.00 | 131.50 | 130.00 | 131.00 | 131.00 | 39,361 |
| Jul 23, 2024 | 134.50 | 136.00 | 130.12 | 131.00 | 131.00 | 71,309 |
| Jul 22, 2024 | 132.50 | 134.50 | 133.00 | 134.00 | 134.00 | 11,302 |
| Jul 19, 2024 | 132.50 | 135.00 | 131.50 | 133.00 | 133.00 | 30,795 |
| Jul 18, 2024 | 133.50 | 134.00 | 133.00 | 134.00 | 134.00 | 438,625 |
| Jul 17, 2024 | 132.50 | 133.50 | 132.00 | 133.00 | 133.00 | 217,851 |
| Jul 16, 2024 | 131.50 | 133.00 | 132.00 | 132.00 | 132.00 | 35,914 |
| Jul 15, 2024 | 131.00 | 133.00 | 130.58 | 131.00 | 131.00 | 87,554 |
| Jul 12, 2024 | 131.50 | 131.79 | 130.00 | 131.00 | 131.00 | 16,935 |
| Jul 11, 2024 | 131.00 | 131.79 | 130.00 | 131.50 | 131.50 | 31,873 |
| Jul 10, 2024 | 129.50 | 132.00 | 127.00 | 131.00 | 131.00 | 30,701 |
| Jul 9, 2024 | 129.50 | 132.00 | 127.88 | 132.00 | 132.00 | 67,564 |
| Jul 8, 2024 | 129.50 | 131.50 | 131.50 | 129.50 | 129.50 | 22 |
| Jul 5, 2024 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 98,499 |
| Jul 4, 2024 | 126.50 | 126.25 | 125.00 | 126.00 | 126.00 | 14,010 |
| Jul 3, 2024 | 126.50 | 125.30 | 125.30 | 126.50 | 126.50 | 5,749 |
| Jul 2, 2024 | 127.50 | 126.00 | 125.00 | 126.50 | 126.50 | 84,748 |
| Jul 1, 2024 | 126.50 | 129.00 | 125.30 | 127.50 | 127.50 | 65,431 |
| Jun 28, 2024 | 120.50 | 128.00 | 123.00 | 128.00 | 128.00 | 67,588 |
| Jun 27, 2024 | 120.00 | 122.00 | 120.50 | 120.50 | 120.50 | 53,456 |
| Jun 26, 2024 | 120.00 | 122.00 | 120.20 | 120.00 | 120.00 | 3,878 |
| Jun 25, 2024 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 70,937 |
| Jun 24, 2024 | 120.00 | 122.00 | 118.13 | 120.00 | 120.00 | 46,643 |
| Jun 21, 2024 | 120.00 | 122.00 | 118.10 | 120.00 | 120.00 | 10,408 |
| Jun 20, 2024 | 121.00 | 122.00 | 118.00 | 118.00 | 118.00 | 26,497 |
| Jun 19, 2024 | 123.50 | 122.00 | 120.00 | 121.00 | 121.00 | 23,442 |
| Jun 18, 2024 | 123.50 | 124.00 | 122.00 | 123.50 | 123.50 | 62,260 |
| Jun 17, 2024 | 123.50 | 124.88 | 122.00 | 123.50 | 123.50 | 49,252 |
| Jun 14, 2024 | 126.00 | 126.40 | 122.09 | 123.50 | 123.50 | 39,532 |
| Jun 13, 2024 | 126.50 | 127.00 | 125.00 | 126.00 | 126.00 | 57,425 |
| Jun 12, 2024 | 127.00 | 128.00 | 125.09 | 126.50 | 126.50 | 30,179 |
| Jun 11, 2024 | 128.50 | 130.00 | 126.00 | 126.00 | 126.00 | 48,987 |
| Jun 10, 2024 | 128.50 | 131.00 | 126.00 | 128.00 | 128.00 | 27,756 |
| Jun 7, 2024 | 130.50 | 132.00 | 127.00 | 129.00 | 129.00 | 244,243 |
| Jun 6, 2024 | 132.00 | 133.00 | 129.00 | 130.50 | 130.50 | 122,793 |
| Jun 5, 2024 | 132.50 | 134.84 | 130.00 | 132.00 | 132.00 | 100,645 |
| Jun 4, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 82,541 |
| Jun 3, 2024 | 132.50 | 134.95 | 130.66 | 132.50 | 132.50 | 34,479 |
| May 31, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 138,698 |
| May 30, 2024 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 422,322 |
| May 29, 2024 | 128.50 | 135.00 | 130.00 | 133.00 | 133.00 | 452,035 |
| May 28, 2024 | 127.50 | 130.00 | 126.00 | 128.00 | 128.00 | 13,373 |
| May 24, 2024 | 127.00 | 129.53 | 126.12 | 127.50 | 127.50 | 37,366 |
| May 23, 2024 | 127.50 | 128.10 | 126.61 | 127.50 | 127.50 | 133,422 |
| May 22, 2024 | 123.00 | 129.00 | 122.00 | 127.50 | 127.50 | 1,200,005 |
| May 21, 2024 | 118.50 | 125.00 | 119.00 | 123.00 | 123.00 | 498,539 |
| May 20, 2024 | 114.50 | 119.00 | 114.00 | 118.50 | 118.50 | 150,684 |
| May 17, 2024 | 110.00 | 117.00 | 110.00 | 114.50 | 114.50 | 642,062 |
| May 16, 2024 | 103.00 | 110.25 | 103.00 | 110.00 | 110.00 | 1,542,095 |
| May 15, 2024 | 103.00 | 104.79 | 103.00 | 104.00 | 104.00 | 196,768 |
| May 14, 2024 | 97.00 | 102.50 | 96.00 | 102.50 | 102.50 | 387,230 |
| May 13, 2024 | 96.50 | 98.00 | 97.00 | 98.00 | 98.00 | 95,328 |
| May 10, 2024 | 97.50 | 100.00 | 95.50 | 96.50 | 96.50 | 42,451 |
| May 9, 2024 | 97.50 | 100.00 | 97.40 | 97.50 | 97.50 | 86,754 |
Related Tickers
50V.F Aino Health AB (publ)
0.0005
-94.12%
300253.SZ Winning Health Technology Group Co., Ltd.
10.02
-3.56%
4483.T JMDC Inc.
3,341.00
+0.63%
NXU.HM Nexus AG
70.20
0.00%
ONE.AX Oneview Healthcare PLC
0.2850
-3.39%
27R.F RaySearch Laboratories AB (publ)
21.80
-0.46%
RENX.L Renalytix Plc
8.00
0.00%
4LL.F Teladoc Health, Inc.
6.26
-1.96%
CRW.L Craneware plc
1,790.00
-1.10%
ESSI ECO SCIENCE SOLUTIONS INC
0.0146
+71.76%