Frankfurt - Delayed Quote EUR
Tencent Holdings Limited (NNN1.F)
60.00
+3.00
+(5.26%)
As of 10:18:06 AM GMT+2. Market Open.
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 12, 2025 | 57.50 | 60.00 | 57.50 | 60.00 | 60.00 | 1,130 |
| May 9, 2025 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 43 |
| May 8, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 46 |
| May 7, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 10 |
| May 6, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 6 |
| May 5, 2025 | 56.50 | 57.00 | 55.50 | 55.50 | 55.50 | 999 |
| May 2, 2025 | 56.00 | 56.50 | 55.00 | 56.50 | 56.50 | 203 |
| Apr 30, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 50 |
| Apr 29, 2025 | 53.00 | 54.00 | 53.00 | 53.50 | 53.50 | 268 |
| Apr 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 25, 2025 | 54.00 | 55.00 | 53.50 | 53.50 | 53.50 | 317 |
| Apr 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 23, 2025 | 53.50 | 54.00 | 53.50 | 54.00 | 54.00 | 405 |
| Apr 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| Apr 17, 2025 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 40 |
| Apr 16, 2025 | 49.80 | 51.50 | 49.80 | 51.50 | 51.50 | 160 |
| Apr 15, 2025 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - |
| Apr 14, 2025 | 51.00 | 53.00 | 51.00 | 52.50 | 52.50 | 304 |
| Apr 11, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.80 | 40 |
| Apr 10, 2025 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 840 |
| Apr 9, 2025 | 50.50 | 51.50 | 49.60 | 51.50 | 51.50 | 486 |
| Apr 8, 2025 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 235 |
| Apr 7, 2025 | 50.50 | 52.00 | 49.80 | 49.80 | 49.80 | 2,320 |
| Apr 4, 2025 | 57.50 | 57.50 | 52.00 | 53.50 | 53.50 | 2,542 |
| Apr 3, 2025 | 57.50 | 57.50 | 56.00 | 56.00 | 56.00 | 767 |
| Apr 2, 2025 | 59.00 | 59.00 | 58.50 | 58.50 | 58.50 | 16 |
| Apr 1, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 520 |
| Mar 31, 2025 | 59.00 | 59.00 | 58.50 | 59.00 | 59.00 | 289 |
| Mar 28, 2025 | 60.00 | 60.50 | 59.50 | 59.50 | 59.50 | 380 |
| Mar 27, 2025 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | 25 |
| Mar 26, 2025 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 90 |
| Mar 25, 2025 | 60.00 | 61.00 | 60.00 | 60.50 | 60.50 | 363 |
| Mar 24, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | 40 |
| Mar 21, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 137 |
| Mar 20, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 483 |
| Mar 19, 2025 | 63.00 | 65.50 | 63.00 | 63.50 | 63.50 | 2,369 |
| Mar 18, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 980 |
| Mar 17, 2025 | 61.50 | 64.50 | 61.50 | 64.50 | 64.50 | 888 |
| Mar 14, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | 10 |
| Mar 13, 2025 | 59.50 | 61.50 | 59.50 | 61.50 | 61.50 | 440 |
| Mar 12, 2025 | 59.50 | 60.50 | 59.50 | 60.50 | 60.50 | 133 |
| Mar 11, 2025 | 60.00 | 62.00 | 60.00 | 60.50 | 60.50 | 1,070 |
| Mar 10, 2025 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 332 |
| Mar 7, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | 600 |
| Mar 6, 2025 | 63.50 | 65.00 | 63.50 | 64.00 | 64.00 | 1,020 |
| Mar 5, 2025 | 61.00 | 62.00 | 60.50 | 61.50 | 61.50 | 1,828 |
| Mar 4, 2025 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2,897 |
| Mar 3, 2025 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | 1,678 |
| Feb 28, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 4,388 |
| Feb 27, 2025 | 61.50 | 61.50 | 60.50 | 61.00 | 61.00 | 540 |
| Feb 26, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 949 |
| Feb 25, 2025 | 58.50 | 60.00 | 58.50 | 59.00 | 59.00 | 1,110 |
| Feb 24, 2025 | 62.50 | 62.50 | 58.50 | 59.50 | 59.50 | 1,776 |
| Feb 21, 2025 | 63.00 | 63.50 | 63.00 | 63.00 | 63.00 | 1,064 |
| Feb 20, 2025 | 59.50 | 63.50 | 59.00 | 63.00 | 63.00 | 3,804 |
| Feb 19, 2025 | 60.50 | 61.50 | 59.50 | 61.00 | 61.00 | 1,133 |
| Feb 18, 2025 | 61.50 | 62.50 | 61.00 | 62.00 | 62.00 | 3,425 |
| Feb 17, 2025 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 2,422 |
| Feb 14, 2025 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | 2,707 |
| Feb 13, 2025 | 55.50 | 55.50 | 53.50 | 55.00 | 55.00 | 486 |
| Feb 12, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 100 |
| Feb 11, 2025 | 53.50 | 54.50 | 52.50 | 54.00 | 54.00 | 2,481 |
| Feb 10, 2025 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 1,024 |
| Feb 7, 2025 | 53.00 | 53.50 | 52.50 | 53.50 | 53.50 | 731 |
| Feb 6, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 20 |
| Feb 5, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 255 |
| Feb 4, 2025 | 51.50 | 53.00 | 51.50 | 53.00 | 53.00 | 1,640 |
| Feb 3, 2025 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 990 |
| Jan 31, 2025 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 211 |
| Jan 30, 2025 | 50.00 | 52.50 | 50.00 | 52.50 | 52.50 | 241 |
| Jan 29, 2025 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 217 |
| Jan 28, 2025 | 48.80 | 50.00 | 48.80 | 50.00 | 50.00 | 258 |
| Jan 27, 2025 | 48.00 | 48.60 | 48.00 | 48.60 | 48.60 | 671 |
| Jan 24, 2025 | 47.40 | 47.80 | 47.40 | 47.40 | 47.40 | 304 |
| Jan 23, 2025 | 47.00 | 47.20 | 46.60 | 47.20 | 47.20 | 698 |
| Jan 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 34 |
| Jan 21, 2025 | 48.20 | 48.20 | 47.60 | 47.60 | 47.60 | 213 |
| Jan 20, 2025 | 48.80 | 48.80 | 48.00 | 48.00 | 48.00 | 357 |
| Jan 17, 2025 | 47.00 | 48.40 | 47.00 | 47.80 | 47.80 | 1,000 |
| Jan 16, 2025 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | 404 |
| Jan 15, 2025 | 47.20 | 47.60 | 47.00 | 47.20 | 47.20 | 804 |
| Jan 14, 2025 | 47.00 | 47.40 | 46.60 | 46.60 | 46.60 | 100 |
| Jan 13, 2025 | 46.40 | 46.40 | 45.60 | 45.60 | 45.60 | 515 |
| Jan 10, 2025 | 46.60 | 46.60 | 45.40 | 46.20 | 46.20 | 912 |
| Jan 9, 2025 | 46.20 | 47.20 | 46.20 | 46.80 | 46.80 | 1,030 |
| Jan 8, 2025 | 46.60 | 46.60 | 45.60 | 45.60 | 45.60 | 727 |
| Jan 7, 2025 | 46.20 | 47.20 | 46.20 | 46.20 | 46.20 | 3,106 |
| Jan 6, 2025 | 50.50 | 50.50 | 45.80 | 45.80 | 45.80 | 2,120 |
| Jan 3, 2025 | 51.00 | 52.00 | 51.00 | 51.50 | 51.50 | 80 |
| Jan 2, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 362 |
| Dec 30, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Dec 27, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,107 |
| Dec 23, 2024 | 52.00 | 52.50 | 50.50 | 52.00 | 52.00 | 272 |
| Dec 20, 2024 | 52.50 | 53.00 | 52.00 | 53.00 | 53.00 | 464 |
| Dec 19, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 54 |
| Dec 18, 2024 | 49.80 | 49.80 | 49.40 | 49.80 | 49.80 | 250 |
| Dec 17, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 40 |
| Dec 16, 2024 | 49.20 | 49.80 | 49.00 | 49.20 | 49.20 | 378 |
| Dec 13, 2024 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 314 |
| Dec 12, 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 417 |
| Dec 11, 2024 | 49.40 | 51.00 | 49.40 | 49.80 | 49.80 | 445 |
| Dec 10, 2024 | 50.50 | 50.50 | 49.60 | 50.50 | 50.50 | 820 |
| Dec 9, 2024 | 49.40 | 53.50 | 49.40 | 53.50 | 53.50 | 1,276 |
| Dec 6, 2024 | 49.60 | 49.80 | 49.60 | 49.80 | 49.80 | 20 |
| Dec 5, 2024 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | 260 |
| Dec 4, 2024 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 140 |
| Dec 3, 2024 | 48.60 | 49.20 | 48.60 | 49.20 | 49.20 | 1,645 |
| Dec 2, 2024 | 48.20 | 49.00 | 48.20 | 49.00 | 49.00 | 950 |
| Nov 29, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 45 |
| Nov 28, 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 75 |
| Nov 27, 2024 | 48.60 | 49.00 | 48.40 | 48.40 | 48.40 | 930 |
| Nov 26, 2024 | 47.80 | 48.00 | 47.60 | 47.80 | 47.80 | 360 |
| Nov 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 336 |
| Nov 22, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 525 |
| Nov 21, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Nov 20, 2024 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 130 |
| Nov 19, 2024 | 49.00 | 49.00 | 48.40 | 48.40 | 48.40 | 178 |
| Nov 18, 2024 | 48.80 | 49.60 | 48.80 | 49.40 | 49.40 | 180 |
| Nov 15, 2024 | 48.20 | 49.00 | 48.20 | 48.60 | 48.60 | 2,656 |
| Nov 14, 2024 | 48.80 | 49.00 | 48.80 | 49.00 | 49.00 | 24 |
| Nov 13, 2024 | 47.80 | 49.80 | 47.80 | 47.80 | 47.80 | 2,389 |
| Nov 12, 2024 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | 526 |
| Nov 11, 2024 | 49.00 | 49.60 | 49.00 | 49.40 | 49.40 | 181 |
| Nov 8, 2024 | 49.60 | 50.50 | 49.60 | 50.00 | 50.00 | 150 |
| Nov 7, 2024 | 50.50 | 51.50 | 50.50 | 51.50 | 51.50 | 699 |
| Nov 6, 2024 | 49.40 | 50.00 | 49.40 | 49.80 | 49.80 | 970 |
| Nov 5, 2024 | 49.80 | 49.80 | 49.60 | 49.60 | 49.60 | 30 |
| Nov 4, 2024 | 49.20 | 49.80 | 49.20 | 49.20 | 49.20 | 51 |
| Nov 1, 2024 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 1 |
| Oct 31, 2024 | 48.00 | 48.00 | 47.60 | 47.80 | 47.80 | 60 |
| Oct 30, 2024 | 48.60 | 48.80 | 48.20 | 48.20 | 48.20 | 553 |
| Oct 29, 2024 | 49.20 | 49.60 | 49.20 | 49.40 | 49.40 | 50 |
| Oct 28, 2024 | 49.40 | 50.00 | 49.40 | 49.60 | 49.60 | 1,410 |
| Oct 25, 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 200 |
| Oct 24, 2024 | 49.80 | 50.00 | 49.60 | 49.60 | 49.60 | 346 |
| Oct 23, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 108 |
| Oct 22, 2024 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 300 |
| Oct 21, 2024 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 140 |
| Oct 18, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 270 |
| Oct 17, 2024 | 49.00 | 49.40 | 48.00 | 48.40 | 48.40 | 1,334 |
| Oct 16, 2024 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 166 |
| Oct 15, 2024 | 50.00 | 50.00 | 48.20 | 49.40 | 49.40 | 1,534 |
| Oct 14, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Oct 11, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 131 |
| Oct 10, 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 222 |
| Oct 9, 2024 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 589 |
| Oct 8, 2024 | 51.50 | 53.00 | 50.50 | 52.00 | 52.00 | 6,024 |
| Oct 7, 2024 | 56.00 | 56.50 | 55.00 | 56.50 | 56.50 | 2,418 |
| Oct 4, 2024 | 55.00 | 56.00 | 54.50 | 55.00 | 55.00 | 995 |
| Oct 3, 2024 | 54.50 | 54.50 | 53.50 | 54.00 | 54.00 | 706 |
| Oct 2, 2024 | 53.50 | 55.00 | 53.50 | 54.50 | 54.50 | 1,962 |
| Oct 1, 2024 | 50.50 | 51.50 | 50.00 | 51.50 | 51.50 | 940 |
| Sep 30, 2024 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | 514 |
| Sep 27, 2024 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | 3,292 |
| Sep 26, 2024 | 49.00 | 51.50 | 49.00 | 51.00 | 51.00 | 4,119 |
| Sep 25, 2024 | 46.20 | 47.60 | 46.20 | 47.60 | 47.60 | 516 |
| Sep 24, 2024 | 45.60 | 48.00 | 45.60 | 47.80 | 47.80 | 1,052 |
| Sep 23, 2024 | 44.20 | 45.40 | 44.20 | 45.40 | 45.40 | 634 |
| Sep 20, 2024 | 44.20 | 44.60 | 44.00 | 44.60 | 44.60 | 187 |
| Sep 19, 2024 | 44.00 | 45.00 | 44.00 | 44.80 | 44.80 | 927 |
| Sep 18, 2024 | 43.00 | 43.60 | 43.00 | 43.20 | 43.20 | 220 |
| Sep 17, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Sep 16, 2024 | 43.20 | 43.60 | 43.00 | 43.00 | 43.00 | 300 |
| Sep 13, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 2 |
| Sep 12, 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 25 |
| Sep 11, 2024 | 42.20 | 42.60 | 42.20 | 42.60 | 42.60 | 115 |
| Sep 10, 2024 | 42.40 | 42.40 | 41.80 | 42.40 | 42.40 | 1,217 |
| Sep 9, 2024 | 42.00 | 42.60 | 42.00 | 42.60 | 42.60 | 25 |
| Sep 6, 2024 | 42.60 | 42.60 | 42.20 | 42.20 | 42.20 | 138 |
| Sep 5, 2024 | 42.80 | 43.60 | 42.80 | 43.60 | 43.60 | 46 |
| Sep 4, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 43 |
| Sep 3, 2024 | 43.40 | 44.20 | 43.40 | 43.60 | 43.60 | 175 |
| Sep 2, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Aug 30, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Aug 29, 2024 | 42.80 | 43.40 | 42.80 | 43.40 | 43.40 | 34 |
| Aug 28, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - |
| Aug 27, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Aug 26, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 240 |
| Aug 23, 2024 | 43.00 | 43.60 | 43.00 | 43.60 | 43.60 | 99 |
| Aug 22, 2024 | 42.60 | 43.60 | 42.60 | 43.60 | 43.60 | 130 |
| Aug 21, 2024 | 42.20 | 43.00 | 42.20 | 43.00 | 43.00 | 30 |
| Aug 20, 2024 | 42.60 | 43.00 | 42.60 | 43.00 | 43.00 | 100 |
| Aug 19, 2024 | 42.80 | 43.60 | 42.80 | 43.20 | 43.20 | 1,253 |
| Aug 16, 2024 | 43.20 | 43.80 | 43.20 | 43.60 | 43.60 | 105 |
| Aug 15, 2024 | 42.40 | 43.60 | 42.40 | 43.60 | 43.60 | 100 |
| Aug 14, 2024 | 42.80 | 43.20 | 41.80 | 42.00 | 42.00 | 91 |
| Aug 13, 2024 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 5 |
| Aug 12, 2024 | 43.40 | 44.00 | 43.40 | 44.00 | 44.00 | 100 |
| Aug 9, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Aug 8, 2024 | 43.00 | 43.60 | 42.80 | 43.60 | 43.60 | 214 |
| Aug 7, 2024 | 42.20 | 43.00 | 42.20 | 42.20 | 42.20 | 395 |
| Aug 6, 2024 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 100 |
| Aug 5, 2024 | 41.00 | 42.00 | 40.20 | 42.00 | 42.00 | 1,205 |
| Aug 2, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 1,050 |
| Aug 1, 2024 | 43.00 | 43.00 | 42.60 | 42.60 | 42.60 | 265 |
| Jul 31, 2024 | 42.60 | 42.60 | 42.40 | 42.40 | 42.40 | 200 |
| Jul 30, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Jul 29, 2024 | 42.00 | 42.40 | 41.80 | 42.20 | 42.20 | 287 |
| Jul 26, 2024 | 41.60 | 42.20 | 41.60 | 42.20 | 42.20 | 76 |
| Jul 25, 2024 | 41.40 | 41.60 | 40.80 | 41.60 | 41.60 | 370 |
| Jul 24, 2024 | 42.60 | 43.40 | 42.40 | 42.80 | 42.80 | 108 |
| Jul 23, 2024 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 6 |
| Jul 22, 2024 | 43.40 | 44.20 | 43.40 | 44.20 | 44.20 | 21 |
| Jul 19, 2024 | 42.40 | 42.60 | 42.00 | 42.60 | 42.60 | 228 |
| Jul 18, 2024 | 43.00 | 43.80 | 42.40 | 42.40 | 42.40 | 399 |
| Jul 17, 2024 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | 242 |
| Jul 16, 2024 | 44.40 | 44.40 | 44.20 | 44.20 | 44.20 | 524 |
| Jul 15, 2024 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | 150 |
| Jul 12, 2024 | 46.20 | 46.40 | 45.80 | 45.80 | 45.80 | 410 |
| Jul 11, 2024 | 44.80 | 45.40 | 44.80 | 45.20 | 45.20 | 350 |
| Jul 10, 2024 | 44.40 | 44.60 | 44.40 | 44.60 | 44.60 | 25 |
| Jul 9, 2024 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 45 |
| Jul 8, 2024 | 44.00 | 45.20 | 44.00 | 44.40 | 44.40 | 770 |
| Jul 5, 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 5 |
| Jul 4, 2024 | 44.60 | 45.20 | 44.60 | 45.20 | 45.20 | 823 |
| Jul 3, 2024 | 44.00 | 45.60 | 44.00 | 45.60 | 45.60 | 895 |
| Jul 2, 2024 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | 2,250 |
| Jul 1, 2024 | 43.00 | 44.60 | 43.00 | 44.00 | 44.00 | 810 |
| Jun 28, 2024 | 44.40 | 44.40 | 44.00 | 44.00 | 44.00 | 111 |
| Jun 27, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Jun 26, 2024 | 45.00 | 45.60 | 45.00 | 45.60 | 45.60 | 360 |
| Jun 25, 2024 | 45.00 | 45.40 | 44.80 | 44.80 | 44.80 | 790 |
| Jun 24, 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 562 |
| Jun 21, 2024 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 66 |
| Jun 20, 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | 460 |
| Jun 19, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| Jun 18, 2024 | 44.60 | 45.60 | 44.60 | 44.60 | 44.60 | 406 |
| Jun 17, 2024 | 45.20 | 45.40 | 45.00 | 45.40 | 45.40 | 56 |
| Jun 14, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 60 |
| Jun 13, 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 100 |
| Jun 12, 2024 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 40 |
| Jun 11, 2024 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | 75 |
| Jun 10, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4 |
| Jun 7, 2024 | 43.60 | 43.80 | 43.40 | 43.60 | 43.60 | 155 |
| Jun 6, 2024 | 45.00 | 45.20 | 44.40 | 45.20 | 45.20 | 1,070 |
| Jun 5, 2024 | 44.40 | 45.20 | 44.40 | 44.80 | 44.80 | 1,403 |
| Jun 4, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jun 3, 2024 | 43.60 | 44.60 | 43.60 | 44.40 | 44.40 | 175 |
| May 31, 2024 | 43.40 | 43.40 | 42.20 | 42.40 | 42.40 | 1,513 |
| May 30, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 3 |
| May 29, 2024 | 43.40 | 43.60 | 43.40 | 43.60 | 43.60 | 10 |
| May 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 179 |
| May 27, 2024 | 44.80 | 46.00 | 43.80 | 44.80 | 44.80 | 1,723 |
| May 24, 2024 | 44.00 | 44.80 | 44.00 | 44.80 | 44.80 | 233 |
| May 23, 2024 | 44.60 | 45.00 | 44.60 | 44.60 | 44.60 | 273 |
| May 22, 2024 | 44.80 | 45.80 | 44.80 | 45.20 | 45.20 | 361 |
| May 21, 2024 | 44.60 | 45.40 | 44.60 | 45.00 | 45.00 | 795 |
| May 20, 2024 | 47.60 | 47.60 | 46.00 | 46.20 | 46.20 | 368 |
| May 17, 2024 | 0.39161807 Dividend | |||||
| May 17, 2024 | 46.60 | 47.40 | 46.20 | 47.40 | 47.40 | 237 |
| May 16, 2024 | 47.20 | 48.20 | 46.40 | 47.80 | 47.37 | 755 |
| May 15, 2024 | 47.00 | 47.80 | 47.00 | 47.80 | 47.37 | 334 |
| May 14, 2024 | 45.00 | 48.00 | 45.00 | 47.20 | 46.77 | 460 |
| May 13, 2024 | 44.40 | 45.80 | 44.40 | 45.20 | 44.79 | 3,115 |
Related Tickers
B1CB.BE Baidu Inc
10.18
+5.89%
ABEA.MU Alphabet Inc
142.74
+5.36%
8JN.DU Kanzhun Ltd
15.00
+7.91%
LOCM Local Corporation
0.0002
0.00%
0A2Z.IL Tencent Music Entertainment Group
14.04
+55.94%
SPOT.VI Spotify Technology S.A.
599.30
+4.77%
B1C.HA Baidu Inc
79.20
+2.46%
RTMVY Rightmove plc
19.41
+0.15%
ABEC.F Alphabet Inc.
144.26
+5.21%
DD2.F DoorDash, Inc.
166.98
+2.37%