Berlin - Delayed Quote EUR
Publicis Groupe SA (PU4.BE)
92.12
+1.00
+(1.10%)
At close: May 9 at 7:33:05 PM 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 9, 2025 | 91.14 | 92.24 | 91.14 | 92.12 | 92.12 | - |
| May 8, 2025 | 92.16 | 92.16 | 90.58 | 91.12 | 91.12 | - |
| May 7, 2025 | 90.84 | 91.04 | 90.22 | 91.02 | 91.02 | - |
| May 6, 2025 | 91.46 | 91.98 | 90.50 | 90.54 | 90.54 | - |
| May 5, 2025 | 91.30 | 91.70 | 91.06 | 91.64 | 91.64 | - |
| May 2, 2025 | 89.42 | 91.50 | 89.42 | 91.50 | 91.50 | - |
| Apr 30, 2025 | 88.72 | 89.84 | 87.82 | 89.44 | 89.44 | - |
| Apr 29, 2025 | 89.02 | 89.88 | 88.84 | 89.10 | 89.10 | - |
| Apr 28, 2025 | 88.98 | 89.22 | 88.30 | 88.50 | 88.50 | - |
| Apr 25, 2025 | 87.62 | 89.36 | 87.62 | 89.20 | 89.20 | - |
| Apr 24, 2025 | 86.06 | 87.42 | 86.06 | 87.42 | 87.42 | - |
| Apr 23, 2025 | 86.54 | 87.68 | 86.02 | 86.20 | 86.20 | - |
| Apr 22, 2025 | 84.94 | 85.56 | 84.06 | 85.24 | 85.24 | - |
| Apr 17, 2025 | 83.60 | 85.30 | 83.48 | 85.30 | 85.30 | - |
| Apr 16, 2025 | 85.92 | 85.92 | 83.08 | 83.08 | 83.08 | - |
| Apr 15, 2025 | 85.76 | 87.72 | 85.44 | 87.08 | 87.08 | - |
| Apr 14, 2025 | 83.72 | 84.50 | 83.12 | 84.50 | 84.50 | - |
| Apr 11, 2025 | 83.32 | 83.32 | 80.96 | 82.56 | 82.56 | - |
| Apr 10, 2025 | 82.44 | 84.54 | 81.38 | 81.62 | 81.62 | - |
| Apr 9, 2025 | 75.96 | 81.12 | 75.96 | 81.12 | 81.12 | - |
| Apr 8, 2025 | 78.70 | 79.58 | 76.32 | 76.98 | 76.98 | - |
| Apr 7, 2025 | 74.88 | 79.38 | 74.88 | 77.56 | 77.56 | - |
| Apr 4, 2025 | 84.42 | 84.42 | 78.86 | 80.42 | 80.42 | - |
| Apr 3, 2025 | 85.90 | 86.32 | 84.02 | 84.70 | 84.70 | - |
| Apr 2, 2025 | 86.46 | 87.72 | 86.46 | 87.72 | 87.72 | - |
| Apr 1, 2025 | 87.36 | 87.56 | 86.40 | 86.56 | 86.56 | - |
| Mar 31, 2025 | 88.90 | 88.90 | 86.50 | 86.84 | 86.84 | - |
| Mar 28, 2025 | 89.76 | 90.80 | 89.76 | 90.00 | 90.00 | - |
| Mar 27, 2025 | 91.06 | 91.08 | 90.04 | 90.14 | 90.14 | - |
| Mar 26, 2025 | 93.58 | 93.58 | 91.40 | 91.46 | 91.46 | - |
| Mar 25, 2025 | 91.50 | 93.02 | 91.50 | 92.94 | 92.94 | - |
| Mar 24, 2025 | 92.78 | 93.42 | 90.58 | 91.26 | 91.26 | - |
| Mar 21, 2025 | 91.84 | 92.06 | 90.86 | 92.06 | 92.06 | - |
| Mar 20, 2025 | 92.60 | 93.04 | 92.34 | 92.34 | 92.34 | - |
| Mar 19, 2025 | 91.40 | 92.74 | 91.14 | 92.74 | 92.74 | - |
| Mar 18, 2025 | 92.32 | 93.18 | 91.64 | 91.68 | 91.68 | - |
| Mar 17, 2025 | 91.40 | 92.52 | 91.40 | 92.52 | 92.52 | - |
| Mar 14, 2025 | 90.96 | 91.66 | 90.04 | 91.66 | 91.66 | - |
| Mar 13, 2025 | 92.02 | 92.14 | 90.10 | 90.94 | 90.94 | - |
| Mar 12, 2025 | 93.82 | 93.82 | 91.82 | 92.44 | 92.44 | - |
| Mar 11, 2025 | 95.18 | 95.18 | 92.62 | 93.92 | 93.92 | - |
| Mar 10, 2025 | 95.20 | 95.20 | 94.00 | 94.24 | 94.24 | - |
| Mar 7, 2025 | 92.02 | 95.32 | 92.02 | 95.32 | 95.32 | - |
| Mar 6, 2025 | 92.68 | 93.28 | 91.28 | 92.24 | 92.24 | - |
| Mar 5, 2025 | 92.16 | 93.40 | 91.66 | 91.80 | 91.80 | - |
| Mar 4, 2025 | 94.46 | 94.54 | 90.46 | 91.58 | 91.58 | - |
| Mar 3, 2025 | 95.54 | 96.36 | 95.12 | 95.12 | 95.12 | - |
| Feb 28, 2025 | 95.96 | 96.40 | 94.84 | 94.84 | 94.84 | - |
| Feb 27, 2025 | 101.35 | 101.35 | 97.08 | 97.36 | 97.36 | - |
| Feb 26, 2025 | 101.75 | 102.15 | 100.95 | 101.05 | 101.05 | - |
| Feb 25, 2025 | 103.30 | 103.30 | 100.60 | 101.45 | 101.45 | - |
| Feb 24, 2025 | 102.95 | 103.75 | 102.15 | 103.70 | 103.70 | - |
| Feb 21, 2025 | 102.85 | 103.75 | 102.15 | 102.15 | 102.15 | - |
| Feb 20, 2025 | 105.40 | 105.60 | 102.20 | 102.55 | 102.55 | - |
| Feb 19, 2025 | 105.85 | 106.55 | 105.25 | 105.25 | 105.25 | - |
| Feb 18, 2025 | 106.25 | 106.25 | 105.65 | 105.85 | 105.85 | - |
| Feb 17, 2025 | 105.60 | 106.20 | 105.30 | 106.15 | 106.15 | - |
| Feb 14, 2025 | 105.55 | 105.70 | 104.15 | 105.60 | 105.60 | - |
| Feb 13, 2025 | 106.80 | 106.80 | 104.50 | 105.15 | 105.15 | - |
| Feb 12, 2025 | 105.50 | 107.00 | 105.50 | 106.45 | 106.45 | - |
| Feb 11, 2025 | 105.90 | 105.95 | 104.95 | 105.35 | 105.35 | - |
| Feb 10, 2025 | 106.85 | 107.10 | 105.95 | 106.00 | 106.00 | - |
| Feb 7, 2025 | 107.70 | 107.70 | 106.40 | 106.85 | 106.85 | - |
| Feb 6, 2025 | 108.00 | 108.60 | 107.55 | 107.55 | 107.55 | - |
| Feb 5, 2025 | 103.80 | 108.50 | 103.80 | 107.55 | 107.55 | - |
| Feb 4, 2025 | 102.40 | 105.25 | 100.55 | 104.15 | 104.15 | - |
| Feb 3, 2025 | 101.75 | 102.65 | 101.50 | 102.20 | 102.20 | - |
| Jan 31, 2025 | 102.75 | 103.20 | 102.15 | 102.75 | 102.75 | - |
| Jan 30, 2025 | 101.65 | 103.00 | 101.40 | 103.00 | 103.00 | - |
| Jan 29, 2025 | 102.15 | 102.15 | 101.10 | 101.35 | 101.35 | - |
| Jan 28, 2025 | 100.90 | 102.25 | 100.90 | 101.30 | 101.30 | - |
| Jan 27, 2025 | 98.80 | 101.25 | 98.68 | 100.95 | 100.95 | - |
| Jan 24, 2025 | 100.70 | 100.75 | 99.48 | 99.74 | 99.74 | - |
| Jan 23, 2025 | 99.78 | 100.40 | 99.10 | 100.40 | 100.40 | - |
| Jan 22, 2025 | 100.35 | 101.20 | 99.78 | 99.78 | 99.78 | - |
| Jan 21, 2025 | 100.00 | 100.60 | 99.78 | 100.30 | 100.30 | - |
| Jan 20, 2025 | 99.46 | 100.75 | 99.46 | 100.00 | 100.00 | - |
| Jan 17, 2025 | 97.72 | 99.78 | 97.72 | 99.34 | 99.34 | - |
| Jan 16, 2025 | 98.58 | 98.58 | 97.22 | 97.70 | 97.70 | - |
| Jan 15, 2025 | 98.40 | 98.40 | 97.36 | 98.00 | 98.00 | - |
| Jan 14, 2025 | 99.04 | 99.48 | 97.82 | 98.28 | 98.28 | - |
| Jan 13, 2025 | 99.84 | 99.84 | 98.10 | 98.66 | 98.66 | - |
| Jan 10, 2025 | 99.36 | 100.85 | 99.36 | 100.85 | 100.85 | - |
| Jan 9, 2025 | 98.92 | 101.00 | 98.92 | 99.50 | 99.50 | - |
| Jan 8, 2025 | 99.16 | 99.72 | 98.80 | 99.12 | 99.12 | - |
| Jan 7, 2025 | 99.28 | 100.00 | 99.18 | 99.40 | 99.40 | - |
| Jan 6, 2025 | 100.95 | 100.95 | 99.14 | 99.50 | 99.50 | - |
| Jan 3, 2025 | 102.85 | 102.85 | 100.40 | 100.60 | 100.60 | - |
| Jan 2, 2025 | 103.40 | 103.40 | 101.95 | 102.30 | 102.30 | - |
| Dec 30, 2024 | 102.45 | 102.65 | 102.40 | 102.60 | 102.60 | - |
| Dec 27, 2024 | 103.05 | 103.05 | 102.45 | 102.85 | 102.85 | - |
| Dec 23, 2024 | 102.45 | 103.20 | 102.25 | 102.75 | 102.75 | - |
| Dec 20, 2024 | 102.50 | 103.30 | 101.45 | 103.05 | 103.05 | - |
| Dec 19, 2024 | 103.30 | 103.55 | 102.40 | 103.35 | 103.35 | - |
| Dec 18, 2024 | 104.65 | 105.20 | 104.65 | 105.00 | 105.00 | - |
| Dec 17, 2024 | 106.00 | 106.00 | 104.40 | 104.75 | 104.75 | - |
| Dec 16, 2024 | 106.50 | 106.80 | 105.35 | 106.55 | 106.55 | - |
| Dec 13, 2024 | 106.50 | 107.30 | 106.15 | 106.75 | 106.75 | - |
| Dec 12, 2024 | 107.00 | 107.40 | 106.40 | 106.65 | 106.65 | - |
| Dec 11, 2024 | 104.25 | 107.45 | 104.25 | 107.10 | 107.10 | - |
| Dec 10, 2024 | 104.35 | 104.35 | 102.45 | 103.00 | 103.00 | - |
| Dec 9, 2024 | 106.60 | 106.90 | 104.80 | 104.80 | 104.80 | - |
| Dec 6, 2024 | 101.05 | 104.30 | 101.05 | 104.25 | 104.25 | - |
| Dec 5, 2024 | 100.35 | 101.30 | 100.35 | 101.15 | 101.15 | - |
| Dec 4, 2024 | 102.75 | 102.85 | 100.20 | 100.20 | 100.20 | - |
| Dec 3, 2024 | 102.50 | 103.30 | 102.50 | 102.85 | 102.85 | - |
| Dec 2, 2024 | 101.65 | 102.80 | 101.65 | 102.45 | 102.45 | - |
| Nov 29, 2024 | 101.80 | 102.85 | 101.65 | 102.65 | 102.65 | - |
| Nov 28, 2024 | 101.65 | 102.70 | 101.65 | 102.00 | 102.00 | - |
| Nov 27, 2024 | 101.80 | 101.80 | 101.05 | 101.45 | 101.45 | - |
| Nov 26, 2024 | 102.70 | 102.70 | 101.70 | 101.80 | 101.80 | - |
| Nov 25, 2024 | 103.50 | 103.50 | 102.10 | 103.00 | 103.00 | - |
| Nov 22, 2024 | 100.60 | 102.65 | 100.60 | 102.65 | 102.65 | - |
| Nov 21, 2024 | 99.82 | 100.60 | 98.88 | 100.60 | 100.60 | - |
| Nov 20, 2024 | 99.80 | 99.80 | 98.90 | 99.44 | 99.44 | - |
| Nov 19, 2024 | 99.06 | 99.96 | 97.64 | 99.28 | 99.28 | - |
| Nov 18, 2024 | 98.16 | 99.38 | 98.16 | 98.96 | 98.96 | - |
| Nov 15, 2024 | 102.85 | 104.10 | 96.90 | 97.72 | 97.72 | - |
| Nov 14, 2024 | 102.35 | 103.85 | 101.80 | 103.40 | 103.40 | - |
| Nov 13, 2024 | 100.25 | 102.75 | 100.25 | 102.75 | 102.75 | - |
| Nov 12, 2024 | 102.60 | 102.60 | 100.60 | 100.75 | 100.75 | - |
| Nov 11, 2024 | 104.25 | 104.50 | 103.60 | 103.60 | 103.60 | - |
| Nov 8, 2024 | 104.45 | 104.45 | 102.90 | 103.10 | 103.10 | - |
| Nov 7, 2024 | 103.00 | 104.65 | 102.90 | 104.55 | 104.55 | - |
| Nov 6, 2024 | 101.95 | 105.00 | 101.95 | 102.95 | 102.95 | - |
| Nov 5, 2024 | 98.24 | 101.30 | 98.24 | 101.15 | 101.15 | - |
| Nov 4, 2024 | 98.10 | 98.46 | 97.92 | 98.20 | 98.20 | - |
| Nov 1, 2024 | 97.70 | 98.02 | 97.56 | 97.78 | 97.78 | - |
| Oct 31, 2024 | 98.34 | 98.80 | 97.10 | 97.74 | 97.74 | - |
| Oct 30, 2024 | 100.80 | 100.80 | 98.58 | 98.94 | 98.94 | - |
| Oct 29, 2024 | 101.60 | 102.50 | 100.55 | 100.60 | 100.60 | - |
| Oct 28, 2024 | 99.96 | 101.50 | 99.96 | 101.40 | 101.40 | - |
| Oct 25, 2024 | 99.04 | 99.92 | 99.02 | 99.18 | 99.18 | - |
| Oct 24, 2024 | 99.48 | 100.35 | 99.06 | 99.96 | 99.96 | - |
| Oct 23, 2024 | 99.22 | 100.40 | 98.98 | 98.98 | 98.98 | - |
| Oct 22, 2024 | 100.35 | 100.35 | 98.74 | 99.20 | 99.20 | - |
| Oct 21, 2024 | 101.20 | 101.75 | 100.20 | 100.60 | 100.60 | - |
| Oct 18, 2024 | 101.20 | 102.20 | 100.80 | 101.50 | 101.50 | - |
| Oct 17, 2024 | 100.15 | 101.55 | 97.36 | 101.55 | 101.55 | - |
| Oct 16, 2024 | 97.90 | 99.10 | 97.90 | 98.74 | 98.74 | - |
| Oct 15, 2024 | 98.88 | 99.12 | 98.00 | 98.08 | 98.08 | - |
| Oct 14, 2024 | 97.40 | 98.86 | 97.40 | 98.82 | 98.82 | - |
| Oct 11, 2024 | 97.80 | 97.86 | 97.38 | 97.44 | 97.44 | - |
| Oct 10, 2024 | 97.36 | 97.98 | 97.18 | 97.98 | 97.98 | - |
| Oct 9, 2024 | 97.12 | 97.62 | 96.96 | 97.62 | 97.62 | - |
| Oct 8, 2024 | 95.68 | 97.20 | 95.68 | 97.08 | 97.08 | - |
| Oct 7, 2024 | 97.08 | 97.08 | 96.52 | 96.78 | 96.78 | - |
| Oct 4, 2024 | 95.06 | 97.46 | 95.06 | 97.10 | 97.10 | - |
| Oct 3, 2024 | 96.98 | 96.98 | 95.00 | 95.00 | 95.00 | - |
| Oct 2, 2024 | 96.90 | 97.62 | 96.68 | 97.34 | 97.34 | - |
| Oct 1, 2024 | 98.54 | 98.84 | 96.72 | 97.00 | 97.00 | - |
| Sep 30, 2024 | 100.75 | 100.75 | 98.14 | 98.36 | 98.36 | - |
| Sep 27, 2024 | 102.30 | 102.30 | 100.50 | 100.65 | 100.65 | - |
| Sep 26, 2024 | 101.25 | 102.30 | 101.05 | 102.30 | 102.30 | - |
| Sep 25, 2024 | 98.04 | 100.25 | 98.04 | 100.10 | 100.10 | - |
| Sep 24, 2024 | 101.00 | 101.25 | 98.48 | 98.54 | 98.54 | - |
| Sep 23, 2024 | 99.42 | 100.60 | 98.94 | 100.60 | 100.60 | - |
| Sep 20, 2024 | 99.40 | 100.85 | 99.12 | 99.34 | 99.34 | - |
| Sep 19, 2024 | 98.10 | 100.05 | 98.10 | 99.82 | 99.82 | - |
| Sep 18, 2024 | 97.38 | 97.90 | 96.72 | 97.42 | 97.42 | - |
| Sep 17, 2024 | 97.12 | 97.88 | 97.12 | 97.20 | 97.20 | - |
| Sep 16, 2024 | 96.26 | 97.08 | 96.02 | 97.08 | 97.08 | - |
| Sep 13, 2024 | 95.54 | 96.88 | 95.54 | 96.40 | 96.40 | - |
| Sep 12, 2024 | 96.06 | 96.28 | 95.22 | 95.50 | 95.50 | - |
| Sep 11, 2024 | 94.88 | 95.66 | 94.46 | 95.66 | 95.66 | - |
| Sep 10, 2024 | 95.40 | 96.18 | 94.58 | 95.10 | 95.10 | - |
| Sep 9, 2024 | 95.40 | 96.06 | 95.34 | 95.76 | 95.76 | - |
| Sep 6, 2024 | 96.02 | 96.70 | 94.88 | 95.00 | 95.00 | - |
| Sep 5, 2024 | 95.38 | 96.62 | 95.36 | 96.00 | 96.00 | - |
| Sep 4, 2024 | 95.64 | 95.98 | 94.94 | 95.42 | 95.42 | - |
| Sep 3, 2024 | 98.42 | 98.62 | 96.18 | 96.18 | 96.18 | - |
| Sep 2, 2024 | 99.50 | 99.50 | 98.30 | 98.52 | 98.52 | - |
| Aug 30, 2024 | 99.60 | 100.20 | 99.18 | 99.58 | 99.58 | - |
| Aug 29, 2024 | 98.90 | 99.96 | 98.90 | 99.34 | 99.34 | - |
| Aug 28, 2024 | 97.98 | 98.98 | 97.76 | 98.98 | 98.98 | - |
| Aug 27, 2024 | 97.34 | 97.88 | 96.84 | 97.84 | 97.84 | - |
| Aug 26, 2024 | 96.54 | 97.30 | 96.54 | 97.28 | 97.28 | - |
| Aug 23, 2024 | 95.02 | 96.60 | 95.00 | 96.60 | 96.60 | - |
| Aug 22, 2024 | 94.96 | 95.62 | 94.68 | 94.68 | 94.68 | - |
| Aug 21, 2024 | 94.60 | 95.06 | 94.60 | 95.04 | 95.04 | - |
| Aug 20, 2024 | 94.44 | 95.16 | 94.26 | 94.56 | 94.56 | - |
| Aug 19, 2024 | 94.44 | 94.74 | 94.20 | 94.38 | 94.38 | - |
| Aug 16, 2024 | 93.42 | 94.56 | 93.18 | 94.46 | 94.46 | - |
| Aug 15, 2024 | 92.32 | 93.38 | 91.96 | 93.18 | 93.18 | - |
| Aug 14, 2024 | 91.74 | 92.06 | 91.54 | 92.04 | 92.04 | - |
| Aug 13, 2024 | 91.64 | 91.64 | 91.14 | 91.58 | 91.58 | - |
| Aug 12, 2024 | 91.22 | 91.72 | 90.78 | 91.44 | 91.44 | - |
| Aug 9, 2024 | 90.80 | 91.66 | 90.54 | 91.18 | 91.18 | - |
| Aug 8, 2024 | 90.26 | 91.10 | 90.08 | 91.02 | 91.02 | - |
| Aug 7, 2024 | 90.98 | 91.08 | 89.78 | 89.96 | 89.96 | - |
| Aug 6, 2024 | 89.04 | 91.06 | 89.04 | 90.62 | 90.62 | - |
| Aug 5, 2024 | 89.02 | 89.24 | 87.28 | 88.88 | 88.88 | - |
| Aug 2, 2024 | 93.82 | 93.96 | 90.90 | 91.20 | 91.20 | - |
| Aug 1, 2024 | 96.56 | 96.56 | 94.52 | 94.76 | 94.76 | - |
| Jul 31, 2024 | 97.72 | 97.92 | 96.62 | 96.66 | 96.66 | - |
| Jul 30, 2024 | 98.26 | 98.26 | 96.70 | 96.74 | 96.74 | - |
| Jul 29, 2024 | 98.44 | 98.74 | 97.90 | 98.40 | 98.40 | - |
| Jul 26, 2024 | 97.58 | 98.38 | 96.78 | 98.22 | 98.22 | - |
| Jul 25, 2024 | 97.02 | 97.98 | 95.80 | 97.64 | 97.64 | - |
| Jul 24, 2024 | 97.68 | 98.88 | 97.40 | 97.68 | 97.68 | - |
| Jul 23, 2024 | 99.22 | 99.24 | 97.90 | 97.96 | 97.96 | - |
| Jul 22, 2024 | 99.14 | 99.56 | 98.60 | 99.56 | 99.56 | - |
| Jul 19, 2024 | 99.92 | 100.30 | 97.66 | 98.64 | 98.64 | - |
| Jul 18, 2024 | 99.50 | 103.80 | 99.48 | 99.76 | 99.76 | - |
| Jul 17, 2024 | 98.42 | 98.42 | 96.98 | 96.98 | 96.98 | - |
| Jul 16, 2024 | 98.18 | 99.00 | 98.16 | 99.00 | 99.00 | - |
| Jul 15, 2024 | 98.90 | 99.60 | 98.38 | 98.40 | 98.40 | - |
| Jul 12, 2024 | 98.22 | 99.42 | 98.22 | 99.12 | 99.12 | - |
| Jul 11, 2024 | 98.36 | 98.82 | 97.98 | 98.06 | 98.06 | - |
| Jul 10, 2024 | 100.10 | 100.40 | 99.14 | 99.34 | 99.34 | - |
| Jul 9, 2024 | 100.50 | 100.50 | 99.56 | 100.20 | 100.20 | - |
| Jul 8, 2024 | 100.45 | 102.65 | 100.45 | 100.50 | 100.50 | - |
| Jul 5, 2024 | 101.10 | 101.65 | 99.86 | 100.90 | 100.90 | - |
| Jul 4, 2024 | 99.70 | 101.45 | 99.70 | 101.05 | 101.05 | - |
| Jul 3, 2024 | 98.84 | 99.66 | 97.94 | 99.66 | 99.66 | - |
| Jul 2, 2024 | 96.86 | 98.38 | 96.32 | 98.38 | 98.38 | - |
| Jul 1, 2024 | 3.4 Dividend | |||||
| Jul 1, 2024 | 98.30 | 99.58 | 97.20 | 97.20 | 97.20 | - |
| Jun 28, 2024 | 101.05 | 101.05 | 98.64 | 98.64 | 95.24 | - |
| Jun 27, 2024 | 102.80 | 103.00 | 100.60 | 100.75 | 97.28 | - |
| Jun 26, 2024 | 104.65 | 104.65 | 102.25 | 102.65 | 99.11 | - |
| Jun 25, 2024 | 103.50 | 104.25 | 103.50 | 104.15 | 100.56 | - |
| Jun 24, 2024 | 102.00 | 103.85 | 102.00 | 103.55 | 99.98 | - |
| Jun 21, 2024 | 102.10 | 102.85 | 101.05 | 101.75 | 98.24 | - |
| Jun 20, 2024 | 101.25 | 102.50 | 101.25 | 102.15 | 98.63 | - |
| Jun 19, 2024 | 99.72 | 101.30 | 99.72 | 100.95 | 97.47 | - |
| Jun 18, 2024 | 99.30 | 99.80 | 98.98 | 99.60 | 96.17 | - |
| Jun 17, 2024 | 98.14 | 99.28 | 98.06 | 98.94 | 95.53 | - |
| Jun 14, 2024 | 101.50 | 101.50 | 97.64 | 97.64 | 94.27 | - |
| Jun 13, 2024 | 102.60 | 102.75 | 100.85 | 101.40 | 97.90 | - |
| Jun 12, 2024 | 101.50 | 102.95 | 101.05 | 102.65 | 99.11 | - |
| Jun 11, 2024 | 102.60 | 103.05 | 100.90 | 101.00 | 97.52 | - |
| Jun 10, 2024 | 102.50 | 102.75 | 101.70 | 102.45 | 98.92 | - |
| Jun 7, 2024 | 102.50 | 103.45 | 101.45 | 103.10 | 99.55 | - |
| Jun 6, 2024 | 102.35 | 102.95 | 101.95 | 102.60 | 99.06 | - |
| Jun 5, 2024 | 103.60 | 103.60 | 102.45 | 102.95 | 99.40 | - |
| Jun 4, 2024 | 104.55 | 104.55 | 102.25 | 103.25 | 99.69 | - |
| Jun 3, 2024 | 103.70 | 104.85 | 103.70 | 104.65 | 101.04 | - |
| May 31, 2024 | 103.60 | 104.15 | 102.70 | 103.20 | 99.64 | - |
| May 30, 2024 | 103.65 | 104.00 | 103.25 | 103.25 | 99.69 | - |
| May 29, 2024 | 106.45 | 106.45 | 103.95 | 104.15 | 100.56 | - |
| May 28, 2024 | 106.95 | 107.40 | 106.35 | 106.70 | 103.02 | - |
| May 27, 2024 | 106.50 | 106.95 | 106.20 | 106.90 | 103.22 | - |
| May 24, 2024 | 106.25 | 107.00 | 106.00 | 106.45 | 102.78 | - |
| May 23, 2024 | 105.30 | 107.05 | 105.30 | 106.30 | 102.64 | - |
| May 22, 2024 | 106.40 | 106.40 | 103.95 | 104.80 | 101.19 | - |
| May 21, 2024 | 106.20 | 106.50 | 105.85 | 106.40 | 102.73 | - |
| May 20, 2024 | 105.85 | 106.90 | 105.85 | 106.25 | 102.59 | - |
| May 17, 2024 | 106.45 | 106.45 | 105.45 | 105.80 | 102.15 | - |
| May 16, 2024 | 106.25 | 107.00 | 106.25 | 106.50 | 102.83 | - |
| May 15, 2024 | 106.25 | 106.50 | 105.35 | 106.15 | 102.49 | - |
| May 14, 2024 | 107.05 | 107.20 | 105.95 | 106.25 | 102.59 | - |
| May 13, 2024 | 108.25 | 108.25 | 106.90 | 107.05 | 103.36 | - |
| May 10, 2024 | 105.95 | 108.10 | 105.95 | 108.10 | 104.37 | - |
| May 9, 2024 | 106.30 | 106.40 | 105.75 | 105.80 | 102.15 | - |
Related Tickers
600986.SS Zhewen Interactive Group Co., Ltd.
8.30
-4.05%
EV9.MU Entravision Communications Corp
1.6800
-1.18%
301171.SZ Easy Click Worldwide Network Technology Co., Ltd.
26.62
-5.06%
DMM.F Netweek S.p.A.
0.0050
-86.11%
KDOZF Kidoz Inc.
0.2000
0.00%
MAKS.MC Making Science Group, S.A.
8.85
+1.14%
LOCAL.PA Solocal Group S.A.
2.7955
-1.20%
AEM.AT ALTER EGO MEDIA S.A.
4.1300
+1.18%
MIRI.L Mirriad Advertising plc
0.0270
-16.92%
AFFLE.NS Affle 3i Limited
1,512.50
-1.43%