NasdaqGS - Nasdaq Real Time Price USD
Formula Systems (1985) Ltd. (FORTY)
95.23
+2.15
+(2.31%)
As of 1:18:08 PM EDT. Market Open.
Currency in USD 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 8, 2025 | 95.23 | 95.23 | 95.23 | 95.23 | 95.23 | 210 |
| May 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| May 6, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| May 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| May 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| May 1, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 300 |
| Apr 30, 2025 | 0.941 Dividend | |||||
| Apr 30, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | 400 |
| Apr 29, 2025 | 89.49 | 89.56 | 85.30 | 89.56 | 88.62 | 800 |
| Apr 28, 2025 | 90.39 | 90.39 | 89.57 | 89.57 | 88.63 | 300 |
| Apr 25, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | - |
| Apr 24, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | - |
| Apr 23, 2025 | 91.22 | 91.22 | 91.22 | 91.22 | 90.26 | 400 |
| Apr 22, 2025 | 85.80 | 88.42 | 85.80 | 88.42 | 87.49 | 1,000 |
| Apr 21, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.79 | - |
| Apr 17, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.79 | - |
| Apr 16, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 85.79 | - |
| Apr 15, 2025 | 84.52 | 86.70 | 84.52 | 86.70 | 85.79 | 800 |
| Apr 14, 2025 | 87.57 | 87.57 | 86.90 | 87.29 | 86.37 | 3,500 |
| Apr 11, 2025 | 85.83 | 87.33 | 84.91 | 87.33 | 86.41 | 1,500 |
| Apr 10, 2025 | 85.95 | 85.99 | 85.95 | 85.99 | 85.09 | 500 |
| Apr 9, 2025 | 87.70 | 89.14 | 87.06 | 87.06 | 86.15 | 1,000 |
| Apr 8, 2025 | 87.70 | 87.70 | 86.69 | 86.69 | 85.78 | 1,600 |
| Apr 7, 2025 | 82.74 | 84.50 | 82.52 | 83.80 | 82.92 | 1,100 |
| Apr 4, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 83.29 | 400 |
| Apr 3, 2025 | 89.36 | 89.45 | 87.16 | 88.15 | 87.22 | 3,000 |
| Apr 2, 2025 | 89.04 | 90.00 | 89.00 | 89.35 | 88.41 | 1,400 |
| Apr 1, 2025 | 88.00 | 89.50 | 87.22 | 89.35 | 88.41 | 1,800 |
| Mar 31, 2025 | 89.45 | 89.45 | 89.45 | 89.45 | 88.51 | - |
| Mar 28, 2025 | 90.30 | 90.30 | 89.40 | 89.45 | 88.51 | 1,500 |
| Mar 27, 2025 | 90.50 | 90.50 | 89.94 | 89.94 | 89.00 | 1,100 |
| Mar 26, 2025 | 87.99 | 89.46 | 87.99 | 89.46 | 88.52 | 800 |
| Mar 25, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 89.78 | - |
| Mar 24, 2025 | 89.20 | 91.65 | 85.25 | 90.73 | 89.78 | 4,800 |
| Mar 21, 2025 | 93.75 | 93.75 | 93.75 | 93.75 | 92.76 | - |
| Mar 20, 2025 | 92.89 | 93.85 | 92.89 | 93.75 | 92.76 | 1,500 |
| Mar 19, 2025 | 98.91 | 98.91 | 94.99 | 96.00 | 94.99 | 6,000 |
| Mar 18, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 95.68 | 200 |
| Mar 17, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.29 | - |
| Mar 14, 2025 | 99.33 | 99.33 | 99.33 | 99.33 | 98.29 | 100 |
| Mar 13, 2025 | 99.43 | 99.43 | 97.24 | 97.24 | 96.22 | 400 |
| Mar 12, 2025 | 98.99 | 98.99 | 98.99 | 98.99 | 97.95 | 200 |
| Mar 11, 2025 | 93.40 | 96.48 | 93.40 | 96.48 | 95.47 | 600 |
| Mar 10, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 90.29 | - |
| Mar 7, 2025 | 91.25 | 91.25 | 91.25 | 91.25 | 90.29 | 200 |
| Mar 6, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.03 | - |
| Mar 5, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.03 | - |
| Mar 4, 2025 | 89.81 | 93.75 | 89.81 | 92.00 | 91.03 | 600 |
| Mar 3, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 94.76 | 400 |
| Feb 28, 2025 | 93.22 | 94.59 | 93.22 | 94.59 | 93.60 | 800 |
| Feb 27, 2025 | 95.92 | 95.92 | 95.92 | 95.92 | 94.91 | 200 |
| Feb 26, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 95.59 | - |
| Feb 25, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 95.59 | 200 |
| Feb 24, 2025 | 96.62 | 97.04 | 96.50 | 96.76 | 95.74 | 700 |
| Feb 21, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 98.72 | 200 |
| Feb 20, 2025 | 99.43 | 99.43 | 99.43 | 99.43 | 98.39 | 200 |
| Feb 19, 2025 | 99.92 | 99.92 | 99.92 | 99.92 | 98.87 | 200 |
| Feb 18, 2025 | 98.00 | 99.99 | 98.00 | 99.99 | 98.94 | 600 |
| Feb 14, 2025 | 98.09 | 100.00 | 98.09 | 99.12 | 98.08 | 1,800 |
| Feb 13, 2025 | 95.09 | 96.20 | 95.09 | 96.20 | 95.19 | 1,200 |
| Feb 12, 2025 | 92.69 | 95.30 | 92.69 | 95.30 | 94.30 | 2,300 |
| Feb 11, 2025 | 97.35 | 97.35 | 97.35 | 97.35 | 96.33 | 600 |
| Feb 10, 2025 | 97.52 | 97.52 | 97.52 | 97.52 | 96.50 | 200 |
| Feb 7, 2025 | 95.70 | 95.73 | 95.70 | 95.73 | 94.72 | 1,100 |
| Feb 6, 2025 | 94.97 | 96.00 | 94.97 | 96.00 | 94.99 | 500 |
| Feb 5, 2025 | 95.10 | 96.54 | 95.10 | 96.54 | 95.53 | 2,800 |
| Feb 4, 2025 | 91.79 | 92.36 | 91.79 | 92.36 | 91.39 | 600 |
| Feb 3, 2025 | 90.00 | 90.81 | 90.00 | 90.18 | 89.23 | 500 |
| Jan 31, 2025 | 91.95 | 91.95 | 91.01 | 91.27 | 90.31 | 2,500 |
| Jan 30, 2025 | 90.95 | 92.31 | 89.80 | 92.31 | 91.34 | 1,400 |
| Jan 29, 2025 | 89.91 | 89.91 | 88.35 | 88.35 | 87.42 | 2,100 |
| Jan 28, 2025 | 87.70 | 87.70 | 87.70 | 87.70 | 86.78 | - |
| Jan 27, 2025 | 87.60 | 87.96 | 87.10 | 87.70 | 86.78 | 1,300 |
| Jan 24, 2025 | 86.98 | 86.98 | 86.98 | 86.98 | 86.07 | - |
| Jan 23, 2025 | 86.96 | 86.98 | 86.96 | 86.98 | 86.07 | 300 |
| Jan 22, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 87.85 | 300 |
| Jan 21, 2025 | 85.72 | 90.55 | 85.72 | 90.55 | 89.60 | 600 |
| Jan 17, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 88.43 | 400 |
| Jan 16, 2025 | 87.78 | 87.78 | 87.78 | 87.78 | 86.86 | 100 |
| Jan 15, 2025 | 87.50 | 88.20 | 87.50 | 88.20 | 87.27 | 400 |
| Jan 14, 2025 | 87.24 | 87.24 | 84.60 | 86.40 | 85.49 | 500 |
| Jan 13, 2025 | 82.99 | 82.99 | 82.99 | 82.99 | 82.12 | - |
| Jan 10, 2025 | 80.15 | 83.20 | 80.15 | 82.99 | 82.12 | 3,900 |
| Jan 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.10 | - |
| Jan 7, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.10 | 300 |
| Jan 6, 2025 | 85.74 | 87.46 | 85.74 | 87.46 | 86.54 | 1,000 |
| Jan 3, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.13 | - |
| Jan 2, 2025 | 83.70 | 83.70 | 81.90 | 83.00 | 82.13 | 1,100 |
| Dec 31, 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.06 | - |
| Dec 30, 2024 | 92.22 | 92.22 | 89.00 | 89.00 | 88.06 | 300 |
| Dec 27, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.37 | - |
| Dec 26, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.37 | - |
| Dec 24, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.37 | - |
| Dec 23, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.37 | - |
| Dec 20, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.37 | - |
| Dec 19, 2024 | 93.35 | 93.35 | 93.35 | 93.35 | 92.37 | 200 |
| Dec 18, 2024 | 96.40 | 96.47 | 95.25 | 95.25 | 94.25 | 500 |
| Dec 17, 2024 | 94.75 | 94.75 | 94.75 | 94.75 | 93.75 | 300 |
| Dec 16, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.49 | - |
| Dec 13, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.49 | - |
| Dec 12, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.49 | - |
| Dec 11, 2024 | 95.55 | 96.50 | 95.30 | 96.50 | 95.49 | 500 |
| Dec 10, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.36 | - |
| Dec 9, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.36 | - |
| Dec 6, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.36 | - |
| Dec 5, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.36 | - |
| Dec 4, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.36 | - |
| Dec 3, 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 88.36 | - |
| Dec 2, 2024 | 86.81 | 89.30 | 86.81 | 89.30 | 88.36 | 800 |
| Nov 29, 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 84.35 | - |
| Nov 27, 2024 | 87.28 | 87.28 | 85.25 | 85.25 | 84.35 | 400 |
| Nov 26, 2024 | 87.00 | 87.27 | 87.00 | 87.27 | 86.35 | 300 |
| Nov 25, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.86 | - |
| Nov 22, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.86 | - |
| Nov 21, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.86 | - |
| Nov 20, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.86 | - |
| Nov 19, 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 81.86 | 400 |
| Nov 18, 2024 | 82.83 | 82.83 | 82.83 | 82.83 | 81.96 | 200 |
| Nov 15, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.21 | - |
| Nov 14, 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 79.21 | 500 |
| Nov 13, 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.65 | 200 |
| Nov 12, 2024 | 78.00 | 81.20 | 77.50 | 81.20 | 80.35 | 1,300 |
| Nov 11, 2024 | 78.90 | 79.59 | 78.90 | 79.59 | 78.75 | 1,300 |
| Nov 8, 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.58 | - |
| Nov 7, 2024 | 87.70 | 87.70 | 87.50 | 87.50 | 86.58 | 600 |
| Nov 6, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.65 | - |
| Nov 5, 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 85.65 | - |
| Nov 4, 2024 | 85.27 | 86.56 | 85.27 | 86.56 | 85.65 | 1,000 |
| Nov 1, 2024 | 84.44 | 84.44 | 84.44 | 84.44 | 83.55 | 100 |
| Oct 31, 2024 | 84.59 | 86.23 | 84.59 | 85.20 | 84.30 | 3,900 |
| Oct 30, 2024 | 87.00 | 87.50 | 86.99 | 86.99 | 86.08 | 1,400 |
| Oct 29, 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.05 | 200 |
| Oct 28, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 82.68 | 400 |
| Oct 25, 2024 | 82.02 | 82.02 | 82.02 | 82.02 | 81.16 | 200 |
| Oct 24, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.13 | - |
| Oct 23, 2024 | 81.99 | 81.99 | 81.99 | 81.99 | 81.13 | - |
| Oct 22, 2024 | 82.00 | 82.00 | 81.99 | 81.99 | 81.13 | 800 |
| Oct 21, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.18 | - |
| Oct 18, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.18 | - |
| Oct 17, 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.18 | 400 |
| Oct 16, 2024 | 76.61 | 76.95 | 76.61 | 76.95 | 76.14 | 500 |
| Oct 15, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.44 | - |
| Oct 14, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.44 | - |
| Oct 11, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.44 | - |
| Oct 10, 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 73.44 | 200 |
| Oct 9, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.64 | - |
| Oct 8, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.64 | - |
| Oct 7, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.64 | 300 |
| Oct 4, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 76.75 | - |
| Oct 3, 2024 | 77.56 | 77.56 | 77.56 | 77.56 | 76.75 | 200 |
| Oct 2, 2024 | 78.81 | 78.81 | 77.39 | 77.39 | 76.58 | 600 |
| Oct 1, 2024 | 80.00 | 80.52 | 80.00 | 80.52 | 79.67 | 900 |
| Sep 30, 2024 | 79.33 | 80.00 | 79.33 | 80.00 | 79.16 | 800 |
| Sep 27, 2024 | 79.41 | 79.84 | 79.41 | 79.84 | 79.00 | 600 |
| Sep 26, 2024 | 79.30 | 79.40 | 79.30 | 79.31 | 78.48 | 700 |
| Sep 25, 2024 | 75.80 | 77.00 | 75.60 | 76.55 | 75.75 | 4,200 |
| Sep 24, 2024 | 76.21 | 76.21 | 75.39 | 75.39 | 74.60 | 400 |
| Sep 23, 2024 | 73.17 | 73.17 | 73.17 | 73.17 | 72.40 | 400 |
| Sep 20, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 69.78 | 200 |
| Sep 19, 2024 | 74.19 | 74.19 | 74.19 | 74.19 | 73.41 | 200 |
| Sep 18, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.51 | - |
| Sep 17, 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 72.51 | 600 |
| Sep 16, 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.53 | 300 |
| Sep 13, 2024 | 76.87 | 76.90 | 76.86 | 76.90 | 76.09 | 500 |
| Sep 12, 2024 | 0.624 Dividend | |||||
| Sep 12, 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.09 | 400 |
| Sep 11, 2024 | 74.89 | 74.89 | 74.89 | 74.89 | 73.49 | - |
| Sep 10, 2024 | 74.24 | 74.89 | 74.24 | 74.89 | 73.49 | 500 |
| Sep 9, 2024 | 74.79 | 74.79 | 74.00 | 74.00 | 72.61 | 500 |
| Sep 6, 2024 | 78.71 | 78.71 | 78.71 | 78.71 | 77.23 | 300 |
| Sep 5, 2024 | 77.21 | 77.21 | 77.21 | 77.21 | 75.76 | 200 |
| Sep 4, 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 73.01 | 200 |
| Sep 3, 2024 | 76.38 | 76.38 | 76.38 | 76.38 | 74.95 | 200 |
| Aug 30, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 75.41 | - |
| Aug 29, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 75.41 | - |
| Aug 28, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 75.41 | 200 |
| Aug 27, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 74.51 | - |
| Aug 26, 2024 | 75.93 | 75.93 | 75.93 | 75.93 | 74.51 | 200 |
| Aug 23, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 74.63 | - |
| Aug 22, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 74.63 | - |
| Aug 21, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 74.63 | 100 |
| Aug 20, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 74.63 | 300 |
| Aug 19, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 76.83 | 100 |
| Aug 16, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 76.83 | 300 |
| Aug 15, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.28 | 100 |
| Aug 14, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.61 | - |
| Aug 13, 2024 | 74.14 | 74.14 | 74.00 | 74.00 | 72.61 | 1,000 |
| Aug 12, 2024 | 75.69 | 75.69 | 75.69 | 75.69 | 74.27 | - |
| Aug 9, 2024 | 74.50 | 75.69 | 74.23 | 75.69 | 74.27 | 2,300 |
| Aug 8, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 70.94 | - |
| Aug 7, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 70.94 | 600 |
| Aug 6, 2024 | 69.28 | 71.12 | 69.28 | 71.12 | 69.79 | 400 |
| Aug 5, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 72.12 | - |
| Aug 2, 2024 | 74.90 | 74.90 | 73.50 | 73.50 | 72.12 | 4,100 |
| Aug 1, 2024 | 77.76 | 77.76 | 74.67 | 74.99 | 73.58 | 1,900 |
| Jul 31, 2024 | 78.24 | 78.42 | 78.20 | 78.42 | 76.95 | 600 |
| Jul 30, 2024 | 81.25 | 81.61 | 78.99 | 80.00 | 78.50 | 9,900 |
| Jul 29, 2024 | 82.82 | 83.00 | 82.65 | 82.99 | 81.43 | 1,400 |
| Jul 26, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 85.47 | - |
| Jul 25, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 85.47 | - |
| Jul 24, 2024 | 87.10 | 87.10 | 87.10 | 87.10 | 85.47 | - |
| Jul 23, 2024 | 85.89 | 87.10 | 85.89 | 87.10 | 85.47 | 900 |
| Jul 22, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 78.71 | - |
| Jul 19, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 78.71 | - |
| Jul 18, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 78.71 | - |
| Jul 17, 2024 | 80.21 | 80.21 | 80.21 | 80.21 | 78.71 | 200 |
| Jul 16, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 77.18 | - |
| Jul 15, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 77.18 | 300 |
| Jul 12, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 77.18 | - |
| Jul 11, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 77.18 | 200 |
| Jul 10, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 77.18 | 100 |
| Jul 9, 2024 | 76.61 | 78.00 | 76.61 | 78.00 | 76.54 | 500 |
| Jul 8, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 74.77 | 400 |
| Jul 5, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 70.61 | - |
| Jul 3, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 70.61 | - |
| Jul 2, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 70.61 | - |
| Jul 1, 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 70.61 | 200 |
| Jun 28, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 27, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 26, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 25, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 24, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 21, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 20, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | 100 |
| Jun 18, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.65 | - |
| Jun 17, 2024 | 71.23 | 72.00 | 71.23 | 72.00 | 70.65 | 300 |
| Jun 14, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.19 | - |
| Jun 13, 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 71.19 | - |
| Jun 12, 2024 | 69.88 | 72.55 | 69.88 | 72.55 | 71.19 | 300 |
| Jun 11, 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 70.22 | 100 |
| Jun 10, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 69.36 | 100 |
| Jun 7, 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 67.77 | 200 |
| Jun 6, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.06 | - |
| Jun 5, 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.06 | 300 |
| Jun 4, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.27 | - |
| Jun 3, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.27 | - |
| May 31, 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.27 | 100 |
| May 30, 2024 | 79.95 | 80.00 | 79.95 | 80.00 | 78.50 | 600 |
| May 29, 2024 | 81.45 | 81.45 | 81.45 | 81.45 | 79.92 | 300 |
| May 28, 2024 | 78.58 | 78.58 | 78.58 | 78.58 | 77.11 | 100 |
| May 24, 2024 | 79.14 | 81.40 | 77.28 | 78.58 | 77.11 | 2,500 |
| May 23, 2024 | 80.41 | 81.20 | 78.22 | 78.22 | 76.75 | 2,500 |
| May 22, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 79.69 | - |
| May 21, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 79.69 | - |
| May 20, 2024 | 81.21 | 81.21 | 81.21 | 81.21 | 79.69 | - |
| May 17, 2024 | 81.21 | 81.28 | 81.21 | 81.21 | 79.69 | 400 |
| May 16, 2024 | 83.24 | 84.60 | 82.20 | 82.20 | 80.66 | 2,800 |
| May 15, 2024 | 85.32 | 86.06 | 79.03 | 79.03 | 77.55 | 900 |
| May 14, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.23 | - |
| May 13, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 81.23 | 400 |
| May 10, 2024 | 84.27 | 84.27 | 84.27 | 84.27 | 82.69 | 300 |
| May 9, 2024 | 81.47 | 84.22 | 81.47 | 84.12 | 82.54 | 1,000 |
| May 8, 2024 | 78.82 | 80.44 | 78.82 | 80.44 | 78.93 | 600 |
Related Tickers
PIU0.F Proact IT Group AB (publ)
10.28
+0.98%
4SI.JO 4Sight Holdings Limited
71.00
+1.43%
08X.DU Pony AI Inc. R
15.20
+22.58%
CGMA.SG Capgemini SE
28.60
+1.42%
LHV.SG ExlService Holdings, Inc.
41.20
+1.83%
MTRX.TA Matrix IT Ltd.
9,255.00
+1.68%
4456.KL Dagang NeXchange Berhad
0.2750
0.00%
NABL N-able, Inc.
7.58
+6.09%
APR.SG Amper, S.A.
0.1504
+4.01%
WAVE.PA Wavestone SA
49.40
+2.49%