Frankfurt - Delayed Quote EUR
3i Group Ord (IGQ5.F)
48.40
-0.20
(-0.41%)
At close: May 23 at 8:20:02 AM 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 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| May 22, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.60 | 140 |
| May 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| May 20, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 19, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 110 |
| May 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 300 |
| May 15, 2025 | 50.50 | 50.50 | 47.40 | 47.40 | 47.40 | 422 |
| May 14, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 86 |
| May 13, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| May 12, 2025 | 49.80 | 49.80 | 49.00 | 49.00 | 49.00 | 20 |
| May 9, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 50 |
| May 8, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 400 |
| May 7, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | 110 |
| May 6, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 110 |
| May 5, 2025 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 355 |
| May 2, 2025 | 49.40 | 49.80 | 49.40 | 49.80 | 49.80 | 50 |
| Apr 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 110 |
| Apr 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 24 |
| Apr 28, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Apr 25, 2025 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 30 |
| Apr 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Apr 23, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| Apr 22, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 181 |
| Apr 17, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 204 |
| Apr 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Apr 15, 2025 | 44.80 | 48.40 | 44.80 | 48.40 | 48.40 | 120 |
| Apr 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Apr 11, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Apr 10, 2025 | 46.80 | 46.80 | 45.40 | 45.40 | 45.40 | 615 |
| Apr 9, 2025 | 40.00 | 47.00 | 40.00 | 47.00 | 47.00 | 56 |
| Apr 8, 2025 | 40.20 | 42.00 | 40.20 | 42.00 | 42.00 | 674 |
| Apr 7, 2025 | 40.00 | 40.00 | 35.00 | 35.00 | 35.00 | 495 |
| Apr 4, 2025 | 44.00 | 44.00 | 41.00 | 41.60 | 41.60 | 1,870 |
| Apr 3, 2025 | 42.80 | 44.00 | 42.80 | 44.00 | 44.00 | 59 |
| Apr 2, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Apr 1, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 31, 2025 | 43.20 | 43.40 | 43.00 | 43.40 | 43.40 | 216 |
| Mar 28, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Mar 27, 2025 | 44.60 | 45.00 | 44.40 | 44.40 | 44.40 | 327 |
| Mar 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Mar 25, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 40 |
| Mar 24, 2025 | 45.00 | 45.20 | 44.60 | 45.00 | 45.00 | 340 |
| Mar 21, 2025 | 44.40 | 44.60 | 44.20 | 44.60 | 44.60 | 160 |
| Mar 20, 2025 | 46.00 | 46.00 | 42.40 | 44.40 | 44.40 | 824 |
| Mar 19, 2025 | 46.40 | 46.40 | 45.80 | 45.80 | 45.80 | 2,021 |
| Mar 18, 2025 | 46.40 | 46.40 | 46.00 | 46.00 | 46.00 | 4,120 |
| Mar 17, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Mar 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 13, 2025 | 45.20 | 45.60 | 44.80 | 44.80 | 44.80 | 145 |
| Mar 12, 2025 | 43.40 | 45.00 | 43.40 | 45.00 | 45.00 | 1,250 |
| Mar 11, 2025 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 100 |
| Mar 10, 2025 | 46.00 | 46.00 | 43.60 | 43.60 | 43.60 | 1,033 |
| Mar 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| Mar 6, 2025 | 47.40 | 47.40 | 44.80 | 44.80 | 44.80 | 520 |
| Mar 5, 2025 | 47.60 | 47.60 | 46.00 | 46.00 | 46.00 | 200 |
| Mar 4, 2025 | 49.00 | 49.00 | 46.20 | 46.20 | 46.20 | 217 |
| Mar 3, 2025 | 47.80 | 50.00 | 47.80 | 50.00 | 50.00 | 1,071 |
| Feb 28, 2025 | 48.60 | 48.60 | 48.00 | 48.00 | 48.00 | 220 |
| Feb 27, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 120 |
| Feb 26, 2025 | 50.00 | 50.00 | 49.00 | 49.80 | 49.80 | 565 |
| Feb 25, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| Feb 24, 2025 | 49.60 | 50.00 | 49.40 | 49.40 | 49.40 | 642 |
| Feb 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127 |
| Feb 19, 2025 | 50.50 | 50.50 | 49.80 | 49.80 | 49.80 | 207 |
| Feb 18, 2025 | 49.80 | 50.50 | 49.60 | 50.00 | 50.00 | 299 |
| Feb 17, 2025 | 49.20 | 50.00 | 49.20 | 50.00 | 50.00 | 100 |
| Feb 14, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| Feb 13, 2025 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | 3,957 |
| Feb 12, 2025 | 48.80 | 49.00 | 48.60 | 49.00 | 49.00 | 200 |
| Feb 11, 2025 | 49.20 | 49.20 | 48.00 | 48.00 | 48.00 | 949 |
| Feb 10, 2025 | 49.80 | 49.80 | 48.80 | 49.40 | 49.40 | 1,194 |
| Feb 7, 2025 | 49.60 | 49.60 | 48.60 | 49.40 | 49.40 | 477 |
| Feb 6, 2025 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 234 |
| Feb 5, 2025 | 47.40 | 48.40 | 47.20 | 48.40 | 48.40 | 81 |
| Feb 4, 2025 | 47.80 | 48.00 | 47.60 | 47.60 | 47.60 | 269 |
| Feb 3, 2025 | 47.40 | 47.40 | 46.60 | 46.60 | 46.60 | 127 |
| Jan 31, 2025 | 46.60 | 47.40 | 46.60 | 47.40 | 47.40 | 110 |
| Jan 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| Jan 28, 2025 | 46.00 | 46.40 | 45.40 | 46.40 | 46.40 | 1,448 |
| Jan 27, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | 86 |
| Jan 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Jan 23, 2025 | 46.20 | 47.00 | 46.20 | 47.00 | 47.00 | 100 |
| Jan 22, 2025 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | 200 |
| Jan 21, 2025 | 45.60 | 45.80 | 45.40 | 45.80 | 45.80 | 239 |
| Jan 20, 2025 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 76 |
| Jan 17, 2025 | 44.80 | 45.00 | 44.40 | 44.80 | 44.80 | 863 |
| Jan 16, 2025 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 100 |
| Jan 15, 2025 | 42.60 | 43.40 | 42.60 | 43.40 | 43.40 | 66 |
| Jan 14, 2025 | 43.00 | 43.00 | 42.20 | 42.20 | 42.20 | 80 |
| Jan 13, 2025 | 43.20 | 43.20 | 41.80 | 42.60 | 42.60 | 1,371 |
| Jan 10, 2025 | 43.80 | 44.20 | 43.60 | 43.60 | 43.60 | 1,575 |
| Jan 9, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 1,070 |
| Jan 8, 2025 | 44.40 | 45.40 | 43.20 | 44.20 | 44.20 | 3,366 |
| Jan 7, 2025 | 43.60 | 45.20 | 43.60 | 44.60 | 44.60 | 398 |
| Jan 6, 2025 | 44.80 | 44.80 | 43.80 | 43.80 | 43.80 | 2,507 |
| Jan 3, 2025 | 45.00 | 45.00 | 44.00 | 44.20 | 44.20 | 1,170 |
| Jan 2, 2025 | 44.00 | 44.80 | 43.80 | 44.80 | 44.80 | 2,883 |
| Dec 30, 2024 | 45.20 | 45.20 | 43.60 | 43.60 | 43.60 | 320 |
| Dec 27, 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 45 |
| Dec 23, 2024 | 42.80 | 43.80 | 42.80 | 43.80 | 43.80 | 625 |
| Dec 20, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| Dec 19, 2024 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | 10 |
| Dec 18, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 110 |
| Dec 17, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Dec 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Dec 13, 2024 | 44.40 | 44.40 | 43.80 | 44.00 | 44.00 | 60 |
| Dec 12, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Dec 11, 2024 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | 140 |
| Dec 10, 2024 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 980 |
| Dec 9, 2024 | 45.20 | 45.40 | 45.00 | 45.00 | 45.00 | 176 |
| Dec 6, 2024 | 46.20 | 46.20 | 45.00 | 45.80 | 45.80 | 536 |
| Dec 5, 2024 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | 120 |
| Dec 4, 2024 | 45.60 | 46.00 | 45.40 | 45.80 | 45.80 | 310 |
| Dec 3, 2024 | 45.80 | 46.60 | 45.60 | 46.00 | 46.00 | 943 |
| Dec 2, 2024 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 512 |
| Nov 29, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Nov 28, 2024 | 0.363255 Dividend | |||||
| Nov 28, 2024 | 43.80 | 45.20 | 43.80 | 45.20 | 45.20 | 997 |
| Nov 27, 2024 | 43.80 | 45.60 | 43.60 | 45.60 | 45.29 | 864 |
| Nov 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.90 | - |
| Nov 25, 2024 | 43.40 | 44.40 | 43.40 | 44.40 | 44.10 | 174 |
| Nov 22, 2024 | 42.00 | 44.80 | 42.00 | 44.00 | 43.71 | 283 |
| Nov 21, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 41.92 | 50 |
| Nov 20, 2024 | 41.40 | 42.60 | 41.40 | 42.60 | 42.32 | 475 |
| Nov 19, 2024 | 41.80 | 41.80 | 41.60 | 41.60 | 41.32 | 258 |
| Nov 18, 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 40.73 | 50 |
| Nov 15, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| Nov 14, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - |
| Nov 13, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| Nov 12, 2024 | 41.60 | 42.00 | 40.60 | 40.60 | 40.33 | 240 |
| Nov 11, 2024 | 41.20 | 42.60 | 41.20 | 42.60 | 42.32 | 500 |
| Nov 8, 2024 | 42.00 | 42.00 | 40.20 | 40.20 | 39.93 | 504 |
| Nov 7, 2024 | 41.60 | 42.00 | 41.60 | 42.00 | 41.72 | 390 |
| Nov 6, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | - |
| Nov 5, 2024 | 38.20 | 40.60 | 38.20 | 40.60 | 40.33 | 25 |
| Nov 4, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | - |
| Nov 1, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - |
| Oct 31, 2024 | 38.40 | 38.60 | 38.20 | 38.60 | 38.34 | 181 |
| Oct 30, 2024 | 39.00 | 39.80 | 38.60 | 38.60 | 38.34 | 440 |
| Oct 29, 2024 | 39.80 | 40.60 | 39.80 | 40.60 | 40.33 | 30 |
| Oct 28, 2024 | 40.00 | 40.60 | 40.00 | 40.60 | 40.33 | 110 |
| Oct 25, 2024 | 39.00 | 40.20 | 39.00 | 40.20 | 39.93 | 25 |
| Oct 24, 2024 | 39.60 | 39.60 | 39.00 | 39.00 | 38.74 | 125 |
| Oct 23, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| Oct 22, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.33 | - |
| Oct 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.73 | - |
| Oct 18, 2024 | 41.80 | 42.40 | 41.80 | 42.40 | 42.12 | 100 |
| Oct 17, 2024 | 40.40 | 42.20 | 40.40 | 42.00 | 41.72 | 145 |
| Oct 16, 2024 | 39.40 | 40.60 | 39.40 | 40.60 | 40.33 | 290 |
| Oct 15, 2024 | 39.40 | 40.80 | 39.40 | 40.80 | 40.53 | 2 |
| Oct 14, 2024 | 38.40 | 39.40 | 38.40 | 39.40 | 39.14 | 26 |
| Oct 11, 2024 | 39.20 | 39.80 | 39.20 | 39.80 | 39.53 | 526 |
| Oct 10, 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 38.94 | 180 |
| Oct 9, 2024 | 38.60 | 39.00 | 38.60 | 39.00 | 38.74 | 50 |
| Oct 8, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.94 | - |
| Oct 7, 2024 | 39.40 | 41.20 | 39.40 | 41.00 | 40.73 | 210 |
| Oct 4, 2024 | 38.40 | 39.80 | 38.20 | 39.80 | 39.53 | 503 |
| Oct 3, 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 38.74 | 45 |
| Oct 2, 2024 | 39.00 | 39.20 | 39.00 | 39.20 | 38.94 | 636 |
| Oct 1, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 38.74 | 70 |
| Sep 30, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.34 | - |
| Sep 27, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | 200 |
| Sep 26, 2024 | 39.20 | 41.60 | 39.20 | 41.00 | 40.73 | 1,550 |
| Sep 25, 2024 | 40.40 | 40.40 | 39.80 | 39.80 | 39.53 | 100 |
| Sep 24, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.92 | - |
| Sep 23, 2024 | 40.00 | 42.20 | 40.00 | 42.20 | 41.92 | 56 |
| Sep 20, 2024 | 39.40 | 41.00 | 39.40 | 41.00 | 40.73 | 50 |
| Sep 19, 2024 | 38.20 | 39.80 | 38.20 | 39.80 | 39.53 | 478 |
| Sep 18, 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | 150 |
| Sep 17, 2024 | 38.40 | 38.60 | 38.40 | 38.60 | 38.34 | 40 |
| Sep 16, 2024 | 38.00 | 38.40 | 38.00 | 38.40 | 38.14 | 417 |
| Sep 13, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.14 | 30 |
| Sep 12, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | - |
| Sep 11, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | - |
| Sep 10, 2024 | 36.60 | 37.40 | 36.60 | 37.40 | 37.15 | 268 |
| Sep 9, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Sep 6, 2024 | 36.60 | 37.40 | 36.60 | 37.40 | 37.15 | 71 |
| Sep 5, 2024 | 36.80 | 37.20 | 36.80 | 37.20 | 36.95 | 30 |
| Sep 4, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Sep 3, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 100 |
| Sep 2, 2024 | 38.80 | 38.80 | 38.00 | 38.00 | 37.75 | 150 |
| Aug 30, 2024 | 37.40 | 38.60 | 37.40 | 38.40 | 38.14 | 428 |
| Aug 29, 2024 | 37.80 | 38.60 | 37.80 | 38.60 | 38.34 | 114 |
| Aug 28, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - |
| Aug 27, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Aug 26, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | 52 |
| Aug 23, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Aug 22, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Aug 21, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Aug 20, 2024 | 37.40 | 38.20 | 37.40 | 38.20 | 37.94 | 10 |
| Aug 19, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - |
| Aug 16, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - |
| Aug 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Aug 14, 2024 | 35.20 | 36.40 | 35.20 | 36.40 | 36.16 | 97 |
| Aug 13, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | - |
| Aug 12, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 34.96 | - |
| Aug 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.77 | - |
| Aug 8, 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.57 | - |
| Aug 7, 2024 | 34.20 | 35.20 | 34.20 | 35.20 | 34.96 | 80 |
| Aug 6, 2024 | 33.80 | 34.60 | 33.80 | 34.60 | 34.37 | 148 |
| Aug 5, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.17 | - |
| Aug 2, 2024 | 37.20 | 37.20 | 36.00 | 36.00 | 35.76 | 346 |
| Aug 1, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | 40 |
| Jul 31, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Jul 30, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Jul 29, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Jul 26, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | - |
| Jul 25, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.36 | - |
| Jul 24, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Jul 23, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Jul 22, 2024 | 36.20 | 37.20 | 35.20 | 37.20 | 36.95 | 1,165 |
| Jul 19, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Jul 18, 2024 | 36.80 | 37.20 | 36.80 | 37.20 | 36.95 | 50 |
| Jul 17, 2024 | 36.60 | 37.20 | 36.60 | 37.20 | 36.95 | 40 |
| Jul 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Jul 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | - |
| Jul 12, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | - |
| Jul 11, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | - |
| Jul 10, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.37 | - |
| Jul 9, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.16 | - |
| Jul 8, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - |
| Jul 5, 2024 | 35.80 | 37.00 | 35.80 | 37.00 | 36.75 | 2,230 |
| Jul 4, 2024 | 35.60 | 36.80 | 35.60 | 36.80 | 36.55 | 80 |
| Jul 3, 2024 | 36.40 | 36.40 | 36.00 | 36.00 | 35.76 | 63 |
| Jul 2, 2024 | 35.40 | 35.40 | 35.00 | 35.00 | 34.77 | 50 |
| Jul 1, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.36 | - |
| Jun 28, 2024 | 35.40 | 37.20 | 35.40 | 37.20 | 36.95 | 240 |
| Jun 27, 2024 | 36.40 | 36.40 | 35.80 | 35.80 | 35.56 | 200 |
| Jun 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| Jun 25, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | - |
| Jun 24, 2024 | 37.60 | 37.80 | 37.60 | 37.80 | 37.55 | 180 |
| Jun 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | - |
| Jun 20, 2024 | 0.410895 Dividend | |||||
| Jun 20, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | - |
| Jun 19, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.21 | - |
| Jun 18, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.01 | - |
| Jun 17, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.23 | - |
| Jun 14, 2024 | 36.20 | 37.00 | 36.20 | 37.00 | 36.41 | 30 |
| Jun 13, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 35.82 | - |
| Jun 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.44 | - |
| Jun 11, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
| Jun 10, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.05 | - |
| Jun 7, 2024 | 34.60 | 35.40 | 34.60 | 35.40 | 34.83 | 42 |
| Jun 6, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
| Jun 5, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.05 | 30 |
| Jun 4, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.65 | - |
| Jun 3, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | 112 |
| May 31, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.46 | - |
| May 30, 2024 | 34.20 | 34.20 | 34.00 | 34.00 | 33.46 | 300 |
| May 29, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.24 | - |
| May 28, 2024 | 35.20 | 36.00 | 35.20 | 35.40 | 34.83 | 1,692 |
| May 27, 2024 | 34.60 | 35.40 | 34.60 | 35.40 | 34.83 | 250 |
| May 24, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.05 | - |
| May 23, 2024 | 34.00 | 35.40 | 34.00 | 35.40 | 34.83 | 46 |
Related Tickers
HAL.AS HAL Trust
118.40
+1.02%
KBCA.BR KBC Ancora SA
63.40
-1.55%
SSON.L Smithson Investment Trust Ord
1,448.00
-1.09%
SOF.BR Sofina Société Anonyme
249.20
-1.66%
GAIN Gladstone Investment Corporation
14.68
+0.41%
TRIN Trinity Capital Inc.
14.47
+0.56%
FSK FS KKR Capital Corp.
20.93
+0.48%
MAIN Main Street Capital Corporation
55.54
+0.62%