Frankfurt - Delayed Quote EUR
Kingspan Group plc (KRX.F)
75.80
+1.10
+(1.47%)
At close: May 30 at 8:11:11 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 30, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| May 29, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| May 28, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
| May 27, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | - |
| May 26, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | - |
| May 23, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| May 22, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| May 21, 2025 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| May 20, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 19, 2025 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| May 16, 2025 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| May 15, 2025 | 79.35 | 81.35 | 79.35 | 81.35 | 81.35 | 20 |
| May 14, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 60 |
| May 13, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| May 12, 2025 | 76.95 | 80.90 | 76.95 | 80.90 | 80.90 | 3 |
| May 9, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| May 8, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| May 7, 2025 | 73.85 | 73.85 | 73.85 | 73.85 | 73.85 | - |
| May 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| May 5, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 2, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| Apr 30, 2025 | 74.55 | 75.80 | 73.30 | 75.80 | 75.80 | 186 |
| Apr 29, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| Apr 28, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| Apr 25, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| Apr 24, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| Apr 23, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| Apr 22, 2025 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| Apr 17, 2025 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| Apr 16, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Apr 15, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Apr 14, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Apr 11, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| Apr 10, 2025 | 0.285 Dividend | |||||
| Apr 10, 2025 | 68.05 | 71.30 | 68.05 | 71.30 | 71.30 | 60 |
| Apr 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.22 | - |
| Apr 8, 2025 | 67.70 | 67.70 | 67.70 | 67.70 | 67.41 | - |
| Apr 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.73 | - |
| Apr 4, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 73.79 | - |
| Apr 3, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 74.98 | - |
| Apr 2, 2025 | 73.45 | 76.20 | 73.45 | 76.20 | 75.88 | 9 |
| Apr 1, 2025 | 73.30 | 74.10 | 73.30 | 74.10 | 73.79 | 20 |
| Mar 31, 2025 | 75.80 | 75.80 | 75.80 | 75.80 | 75.48 | - |
| Mar 28, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.38 | - |
| Mar 27, 2025 | 77.15 | 78.50 | 77.15 | 78.50 | 78.17 | 50 |
| Mar 26, 2025 | 76.95 | 76.95 | 76.95 | 76.95 | 76.63 | - |
| Mar 25, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.22 | - |
| Mar 24, 2025 | 78.95 | 78.95 | 78.95 | 78.95 | 78.62 | - |
| Mar 21, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.46 | - |
| Mar 20, 2025 | 80.95 | 83.05 | 80.95 | 83.05 | 82.70 | 3 |
| Mar 19, 2025 | 81.30 | 81.30 | 81.30 | 81.30 | 80.96 | - |
| Mar 18, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 80.86 | - |
| Mar 17, 2025 | 82.90 | 83.60 | 82.90 | 83.60 | 83.25 | 108 |
| Mar 14, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 78.67 | - |
| Mar 13, 2025 | 79.45 | 79.45 | 79.45 | 79.45 | 79.11 | - |
| Mar 12, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.01 | - |
| Mar 11, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.55 | - |
| Mar 10, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.35 | - |
| Mar 7, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 84.84 | - |
| Mar 6, 2025 | 81.35 | 81.35 | 81.35 | 81.35 | 81.01 | - |
| Mar 5, 2025 | 76.05 | 83.60 | 76.05 | 83.60 | 83.25 | 12 |
| Mar 4, 2025 | 76.40 | 76.55 | 76.40 | 76.55 | 76.23 | 8 |
| Mar 3, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.37 | - |
| Feb 28, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.27 | - |
| Feb 27, 2025 | 77.50 | 77.65 | 77.50 | 77.65 | 77.32 | 100 |
| Feb 26, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 73.94 | - |
| Feb 25, 2025 | 74.45 | 74.45 | 74.45 | 74.45 | 74.14 | - |
| Feb 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.68 | 80 |
| Feb 21, 2025 | 66.50 | 75.90 | 66.50 | 75.90 | 75.58 | 1 |
| Feb 20, 2025 | 66.55 | 68.90 | 66.55 | 68.90 | 68.61 | 100 |
| Feb 19, 2025 | 68.75 | 69.85 | 68.75 | 69.85 | 69.56 | 1 |
| Feb 18, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 67.96 | - |
| Feb 17, 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 67.96 | - |
| Feb 14, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.81 | - |
| Feb 13, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.02 | - |
| Feb 12, 2025 | 66.35 | 66.35 | 66.35 | 66.35 | 66.07 | - |
| Feb 11, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.22 | - |
| Feb 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | - |
| Feb 7, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.52 | - |
| Feb 6, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.47 | 4 |
| Feb 5, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.22 | - |
| Feb 4, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.53 | - |
| Feb 3, 2025 | 67.30 | 67.50 | 67.30 | 67.50 | 67.22 | 130 |
| Jan 31, 2025 | 69.70 | 69.70 | 69.70 | 69.70 | 69.41 | 1 |
| Jan 30, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.17 | - |
| Jan 29, 2025 | 67.65 | 70.45 | 67.65 | 70.45 | 70.15 | 120 |
| Jan 28, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.12 | - |
| Jan 27, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.01 | 4 |
| Jan 24, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.31 | - |
| Jan 23, 2025 | 68.55 | 68.55 | 68.55 | 68.55 | 68.26 | - |
| Jan 22, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 67.86 | - |
| Jan 21, 2025 | 68.45 | 68.45 | 68.15 | 68.15 | 67.86 | 60 |
| Jan 20, 2025 | 68.10 | 68.10 | 68.10 | 68.10 | 67.81 | - |
| Jan 17, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.47 | - |
| Jan 16, 2025 | 66.25 | 66.25 | 66.25 | 66.25 | 65.97 | - |
| Jan 15, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.23 | - |
| Jan 14, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.78 | - |
| Jan 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | 1,500 |
| Jan 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.72 | - |
| Jan 9, 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 66.52 | - |
| Jan 8, 2025 | 69.15 | 69.15 | 69.15 | 69.15 | 68.86 | - |
| Jan 7, 2025 | 69.35 | 69.35 | 69.35 | 69.35 | 69.06 | - |
| Jan 6, 2025 | 68.35 | 68.35 | 68.35 | 68.35 | 68.06 | - |
| Jan 3, 2025 | 69.80 | 69.80 | 69.80 | 69.80 | 69.51 | - |
| Jan 2, 2025 | 69.65 | 69.65 | 69.65 | 69.65 | 69.36 | - |
| Dec 30, 2024 | 68.85 | 68.85 | 68.85 | 68.85 | 68.56 | - |
| Dec 27, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.91 | - |
| Dec 23, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.91 | - |
| Dec 20, 2024 | 69.40 | 71.10 | 69.40 | 71.10 | 70.80 | 2 |
| Dec 19, 2024 | 69.75 | 69.75 | 69.75 | 69.75 | 69.46 | - |
| Dec 18, 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 67.96 | - |
| Dec 17, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.02 | - |
| Dec 16, 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.55 | 2 |
| Dec 13, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.65 | - |
| Dec 12, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.10 | - |
| Dec 11, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.20 | - |
| Dec 10, 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.15 | - |
| Dec 9, 2024 | 71.50 | 71.50 | 69.45 | 69.45 | 69.16 | 2 |
| Dec 6, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.30 | - |
| Dec 5, 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.35 | - |
| Dec 4, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.70 | - |
| Dec 3, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.70 | - |
| Dec 2, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.10 | - |
| Nov 29, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.50 | - |
| Nov 28, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.26 | - |
| Nov 27, 2024 | 71.95 | 71.95 | 71.95 | 71.95 | 71.65 | - |
| Nov 26, 2024 | 73.40 | 73.40 | 72.60 | 72.60 | 72.29 | 30 |
| Nov 25, 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.24 | - |
| Nov 22, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.34 | - |
| Nov 21, 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.25 | - |
| Nov 20, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.20 | - |
| Nov 19, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.29 | - |
| Nov 18, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.39 | - |
| Nov 15, 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 73.79 | - |
| Nov 14, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.29 | - |
| Nov 13, 2024 | 76.40 | 76.40 | 74.80 | 74.80 | 74.48 | 95 |
| Nov 12, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.92 | - |
| Nov 11, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.48 | - |
| Nov 8, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.02 | - |
| Nov 7, 2024 | 75.20 | 78.00 | 75.20 | 78.00 | 77.67 | 40 |
| Nov 6, 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 75.88 | - |
| Nov 5, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.27 | - |
| Nov 4, 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.92 | - |
| Nov 1, 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.41 | - |
| Oct 31, 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.56 | - |
| Oct 30, 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.11 | - |
| Oct 29, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.82 | - |
| Oct 28, 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 78.27 | - |
| Oct 25, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.17 | - |
| Oct 24, 2024 | 80.10 | 80.10 | 80.10 | 80.10 | 79.76 | - |
| Oct 23, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.01 | - |
| Oct 22, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.95 | - |
| Oct 21, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.00 | - |
| Oct 18, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.00 | 30 |
| Oct 17, 2024 | 81.65 | 81.65 | 81.65 | 81.65 | 81.31 | - |
| Oct 16, 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 79.86 | - |
| Oct 15, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.77 | - |
| Oct 14, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.22 | - |
| Oct 11, 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.51 | - |
| Oct 10, 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.06 | - |
| Oct 9, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.31 | - |
| Oct 8, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.86 | - |
| Oct 7, 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.51 | - |
| Oct 4, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.61 | - |
| Oct 3, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.65 | - |
| Oct 2, 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.95 | - |
| Oct 1, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 83.05 | - |
| Sep 30, 2024 | 84.65 | 84.65 | 84.65 | 84.65 | 84.29 | - |
| Sep 27, 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.64 | - |
| Sep 26, 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 84.94 | - |
| Sep 25, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.30 | - |
| Sep 24, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.90 | - |
| Sep 23, 2024 | 83.20 | 83.20 | 83.10 | 83.10 | 82.75 | 24 |
| Sep 20, 2024 | 83.70 | 83.70 | 83.70 | 83.70 | 83.35 | - |
| Sep 19, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.81 | - |
| Sep 18, 2024 | 80.60 | 80.60 | 80.60 | 80.60 | 80.26 | - |
| Sep 17, 2024 | 78.95 | 78.95 | 78.95 | 78.95 | 78.62 | - |
| Sep 16, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 77.77 | - |
| Sep 13, 2024 | 76.85 | 76.85 | 76.85 | 76.85 | 76.53 | - |
| Sep 12, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.67 | - |
| Sep 11, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.73 | - |
| Sep 10, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 75.73 | - |
| Sep 9, 2024 | 75.55 | 79.15 | 75.55 | 79.15 | 78.82 | 98 |
| Sep 6, 2024 | 74.95 | 76.25 | 74.95 | 76.25 | 75.93 | 21 |
| Sep 5, 2024 | 0.263 Dividend | |||||
| Sep 5, 2024 | 77.50 | 77.50 | 77.05 | 77.05 | 76.72 | 60 |
| Sep 4, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.21 | - |
| Sep 3, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.89 | - |
| Sep 2, 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.21 | - |
| Aug 30, 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 77.55 | - |
| Aug 29, 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 76.71 | - |
| Aug 28, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.41 | - |
| Aug 27, 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 78.55 | - |
| Aug 26, 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 77.45 | - |
| Aug 23, 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 77.11 | - |
| Aug 22, 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.89 | - |
| Aug 21, 2024 | 80.75 | 80.75 | 80.75 | 80.75 | 80.13 | - |
| Aug 20, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.58 | - |
| Aug 19, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.38 | - |
| Aug 16, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.58 | - |
| Aug 15, 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 80.08 | - |
| Aug 14, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.04 | - |
| Aug 13, 2024 | 79.95 | 79.95 | 79.95 | 79.95 | 79.34 | - |
| Aug 12, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.04 | - |
| Aug 9, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.50 | - |
| Aug 8, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.09 | - |
| Aug 7, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.30 | - |
| Aug 6, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.19 | - |
| Aug 5, 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.05 | - |
| Aug 2, 2024 | 83.25 | 83.25 | 83.25 | 83.25 | 82.61 | - |
| Aug 1, 2024 | 85.45 | 85.45 | 85.45 | 85.45 | 84.80 | - |
| Jul 31, 2024 | 85.65 | 85.65 | 85.65 | 85.65 | 85.00 | - |
| Jul 30, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.81 | - |
| Jul 29, 2024 | 83.45 | 83.45 | 83.45 | 83.45 | 82.81 | - |
| Jul 26, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.48 | - |
| Jul 25, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.78 | - |
| Jul 24, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.37 | - |
| Jul 23, 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.02 | - |
| Jul 22, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.01 | - |
| Jul 19, 2024 | 85.20 | 85.20 | 85.20 | 85.20 | 84.55 | - |
| Jul 18, 2024 | 84.10 | 84.10 | 84.10 | 84.10 | 83.46 | - |
| Jul 17, 2024 | 86.45 | 86.45 | 86.45 | 86.45 | 85.79 | - |
| Jul 16, 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.25 | - |
| Jul 15, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.95 | - |
| Jul 12, 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 84.45 | - |
| Jul 11, 2024 | 82.55 | 82.55 | 82.55 | 82.55 | 81.92 | - |
| Jul 10, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.13 | - |
| Jul 9, 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.12 | - |
| Jul 8, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 84.75 | 3 |
| Jul 5, 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.76 | - |
| Jul 4, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.13 | - |
| Jul 3, 2024 | 80.55 | 82.00 | 80.55 | 82.00 | 81.37 | 10 |
| Jul 2, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 77.70 | - |
| Jul 1, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 77.95 | - |
| Jun 28, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.69 | - |
| Jun 27, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.99 | - |
| Jun 26, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 79.74 | - |
| Jun 25, 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 78.69 | - |
| Jun 24, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.99 | - |
| Jun 21, 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.27 | - |
| Jun 20, 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 80.73 | - |
| Jun 19, 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 80.78 | - |
| Jun 18, 2024 | 80.15 | 81.60 | 80.15 | 81.60 | 80.98 | 200 |
| Jun 17, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 79.54 | - |
| Jun 14, 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.76 | - |
| Jun 13, 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.94 | - |
| Jun 12, 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 83.01 | - |
| Jun 11, 2024 | 84.55 | 84.55 | 84.55 | 84.55 | 83.90 | - |
| Jun 10, 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.19 | - |
| Jun 7, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 84.95 | - |
| Jun 6, 2024 | 87.45 | 87.45 | 87.45 | 87.45 | 86.78 | - |
| Jun 5, 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 86.68 | 5 |
| Jun 4, 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.13 | - |
| Jun 3, 2024 | 87.20 | 87.20 | 87.20 | 87.20 | 86.53 | - |
| May 31, 2024 | 89.40 | 89.40 | 89.40 | 89.40 | 88.72 | - |
| May 30, 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.02 | - |
Related Tickers
B1F.F Builders FirstSource, Inc.
95.44
-0.52%
VIB3.F Villeroy & Boch AG
16.75
+0.30%
FAN.L Volution Group plc
609.00
-0.65%
RECT.BR Recticel SA/NV
11.26
-0.88%
ROCK-A.CO Rockwool A/S
312.10
+0.02%
DECB.BR Deceuninck NV
2.1700
-1.36%
WMA.CO WindowMaster International A/S
14.00
+0.72%
AWI Armstrong World Industries, Inc.
155.63
-0.22%
CSTE Caesarstone Ltd.
1.7000
-2.86%
AEHL Antelope Enterprise Holdings Limited
2.1200
-3.64%