Copenhagen - Delayed Quote DKK
Rockwool A/S (ROCK-A.CO)
304.20
+5.70
+(1.91%)
At close: 4:59:59 PM GMT+2
Currency in DKK 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 | 307.50 | 313.30 | 303.50 | 304.20 | 304.20 | 7,109 |
| May 9, 2025 | 304.60 | 304.60 | 297.10 | 298.50 | 298.50 | 6,527 |
| May 8, 2025 | 297.00 | 301.80 | 296.20 | 298.50 | 298.50 | 3,020 |
| May 7, 2025 | 302.40 | 303.30 | 296.80 | 296.80 | 296.80 | 6,183 |
| May 6, 2025 | 308.80 | 309.00 | 298.30 | 301.70 | 301.70 | 8,673 |
| May 5, 2025 | 310.80 | 310.90 | 307.50 | 308.90 | 308.90 | 6,294 |
| May 2, 2025 | 306.70 | 310.30 | 303.00 | 309.60 | 309.60 | 8,463 |
| May 1, 2025 | 300.10 | 301.40 | 298.20 | 298.50 | 298.50 | 2,247 |
| Apr 30, 2025 | 295.40 | 302.90 | 292.40 | 299.00 | 299.00 | 8,846 |
| Apr 29, 2025 | 293.20 | 297.00 | 291.70 | 292.90 | 292.90 | 2,710 |
| Apr 28, 2025 | 287.10 | 296.10 | 287.10 | 292.50 | 292.50 | 4,974 |
| Apr 25, 2025 | 280.50 | 288.10 | 280.50 | 285.50 | 285.50 | 16,862 |
| Apr 24, 2025 | 281.10 | 283.00 | 277.20 | 278.30 | 278.30 | 2,282 |
| Apr 23, 2025 | 279.10 | 288.00 | 276.50 | 282.10 | 282.10 | 18,912 |
| Apr 22, 2025 | 278.70 | 280.00 | 269.50 | 273.20 | 273.20 | 6,658 |
| Apr 16, 2025 | 282.20 | 283.10 | 278.10 | 282.20 | 282.20 | 4,712 |
| Apr 15, 2025 | 274.90 | 282.10 | 274.50 | 282.10 | 282.10 | 10,429 |
| Apr 14, 2025 | 272.00 | 273.60 | 269.20 | 273.05 | 273.05 | 6,355 |
| Apr 11, 2025 | 268.00 | 268.05 | 256.25 | 261.55 | 261.55 | 7,186 |
| Apr 10, 2025 | 310.00 | 312.05 | 264.45 | 264.45 | 264.45 | 15,430 |
| Apr 9, 2025 | 10:1 Stock Splits | |||||
| Apr 9, 2025 | 257.25 | 261.80 | 245.00 | 249.25 | 249.25 | 7,824 |
| Apr 8, 2025 | 252.75 | 262.45 | 251.20 | 258.05 | 258.05 | 29,480 |
| Apr 7, 2025 | 224.20 | 258.10 | 224.20 | 248.80 | 248.80 | 18,050 |
| Apr 4, 2025 | 269.00 | 269.00 | 249.00 | 251.00 | 251.00 | 24,300 |
| Apr 3, 2025 | 63 Dividend | |||||
| Apr 3, 2025 | 269.00 | 276.00 | 269.00 | 271.50 | 271.50 | 25,570 |
| Apr 2, 2025 | 284.50 | 286.50 | 281.00 | 285.50 | 222.50 | 10,710 |
| Apr 1, 2025 | 282.00 | 286.00 | 278.50 | 286.00 | 222.89 | 9,700 |
| Mar 31, 2025 | 300.50 | 300.50 | 280.50 | 280.50 | 218.60 | 18,800 |
| Mar 28, 2025 | 303.50 | 308.00 | 298.50 | 299.00 | 233.02 | 8,790 |
| Mar 27, 2025 | 309.50 | 309.50 | 303.50 | 303.50 | 236.53 | 3,210 |
| Mar 26, 2025 | 315.00 | 315.00 | 310.00 | 310.00 | 241.59 | 3,000 |
| Mar 25, 2025 | 313.00 | 314.50 | 308.50 | 310.00 | 241.59 | 4,340 |
| Mar 24, 2025 | 311.00 | 316.00 | 310.50 | 310.50 | 241.98 | 5,380 |
| Mar 21, 2025 | 316.50 | 316.50 | 309.00 | 309.50 | 241.20 | 16,990 |
| Mar 20, 2025 | 325.00 | 325.50 | 316.00 | 322.50 | 251.34 | 5,870 |
| Mar 19, 2025 | 315.50 | 325.50 | 315.50 | 324.50 | 252.89 | 6,030 |
| Mar 18, 2025 | 319.00 | 326.00 | 316.00 | 317.50 | 247.44 | 15,220 |
| Mar 17, 2025 | 316.50 | 319.50 | 315.50 | 317.50 | 247.44 | 8,020 |
| Mar 14, 2025 | 312.00 | 316.50 | 305.00 | 314.50 | 245.10 | 12,580 |
| Mar 13, 2025 | 300.50 | 313.00 | 300.50 | 304.50 | 237.31 | 8,110 |
| Mar 12, 2025 | 302.00 | 310.00 | 302.00 | 305.50 | 238.09 | 7,630 |
| Mar 11, 2025 | 306.50 | 313.50 | 303.50 | 303.50 | 236.53 | 13,920 |
| Mar 10, 2025 | 310.50 | 312.50 | 302.00 | 308.00 | 240.04 | 22,620 |
| Mar 7, 2025 | 316.00 | 319.50 | 306.00 | 314.00 | 244.71 | 25,550 |
| Mar 6, 2025 | 300.00 | 319.00 | 300.00 | 317.00 | 247.05 | 42,520 |
| Mar 5, 2025 | 272.00 | 298.00 | 272.00 | 296.50 | 231.07 | 78,640 |
| Mar 4, 2025 | 269.50 | 274.00 | 265.50 | 267.50 | 208.47 | 20,580 |
| Mar 3, 2025 | 280.00 | 280.00 | 273.50 | 275.50 | 214.71 | 23,250 |
| Feb 28, 2025 | 277.50 | 281.00 | 276.50 | 279.50 | 217.82 | 40,790 |
| Feb 27, 2025 | 282.00 | 282.00 | 278.00 | 278.00 | 216.65 | 10,260 |
| Feb 26, 2025 | 275.00 | 283.50 | 275.00 | 283.00 | 220.55 | 86,530 |
| Feb 25, 2025 | 270.50 | 276.50 | 270.50 | 273.50 | 213.15 | 29,570 |
| Feb 24, 2025 | 277.50 | 277.50 | 270.50 | 271.00 | 211.20 | 16,610 |
| Feb 21, 2025 | 274.00 | 281.50 | 274.00 | 277.50 | 216.27 | 93,200 |
| Feb 20, 2025 | 276.50 | 278.50 | 272.00 | 272.50 | 212.37 | 21,220 |
| Feb 19, 2025 | 283.00 | 284.00 | 275.00 | 275.00 | 214.32 | 18,770 |
| Feb 18, 2025 | 281.00 | 287.50 | 281.00 | 284.50 | 221.72 | 37,910 |
| Feb 17, 2025 | 278.50 | 281.00 | 273.50 | 281.00 | 218.99 | 23,420 |
| Feb 14, 2025 | 280.50 | 280.50 | 274.50 | 277.50 | 216.27 | 23,430 |
| Feb 13, 2025 | 276.50 | 280.00 | 272.00 | 280.00 | 218.21 | 88,830 |
| Feb 12, 2025 | 268.50 | 275.00 | 267.50 | 269.00 | 209.64 | 46,000 |
| Feb 11, 2025 | 263.00 | 268.50 | 261.50 | 268.00 | 208.86 | 31,330 |
| Feb 10, 2025 | 270.00 | 270.00 | 259.50 | 263.50 | 205.35 | 19,950 |
| Feb 7, 2025 | 275.00 | 293.50 | 269.50 | 270.50 | 210.81 | 55,690 |
| Feb 6, 2025 | 249.50 | 294.00 | 249.50 | 286.50 | 223.28 | 30,900 |
| Feb 5, 2025 | 248.50 | 250.50 | 244.00 | 249.50 | 194.44 | 12,700 |
| Feb 4, 2025 | 246.50 | 250.50 | 246.50 | 249.50 | 194.44 | 3,700 |
| Feb 3, 2025 | 248.50 | 250.00 | 245.00 | 247.00 | 192.50 | 10,600 |
| Jan 31, 2025 | 259.00 | 259.00 | 254.50 | 256.00 | 199.51 | 2,620 |
| Jan 30, 2025 | 252.00 | 255.50 | 252.00 | 255.50 | 199.12 | 1,750 |
| Jan 29, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 196.39 | 5,790 |
| Jan 28, 2025 | 252.00 | 259.00 | 252.00 | 257.50 | 200.68 | 4,140 |
| Jan 27, 2025 | 254.00 | 256.50 | 252.50 | 255.50 | 199.12 | 8,370 |
| Jan 24, 2025 | 257.50 | 262.00 | 254.50 | 254.50 | 198.34 | 6,820 |
| Jan 23, 2025 | 256.50 | 257.00 | 252.00 | 256.00 | 199.51 | 5,020 |
| Jan 22, 2025 | 256.00 | 260.00 | 255.50 | 256.50 | 199.90 | 6,130 |
| Jan 21, 2025 | 256.00 | 257.00 | 254.50 | 255.50 | 199.12 | 2,730 |
| Jan 20, 2025 | 253.50 | 256.50 | 252.00 | 256.50 | 199.90 | 4,450 |
| Jan 17, 2025 | 249.50 | 254.50 | 249.50 | 252.50 | 196.78 | 10,170 |
| Jan 16, 2025 | 248.50 | 250.50 | 244.00 | 249.50 | 194.44 | 5,550 |
| Jan 15, 2025 | 240.50 | 248.50 | 240.50 | 248.00 | 193.27 | 6,380 |
| Jan 14, 2025 | 242.00 | 244.00 | 239.00 | 242.00 | 188.60 | 2,910 |
| Jan 13, 2025 | 242.50 | 242.50 | 238.50 | 241.00 | 187.82 | 8,360 |
| Jan 10, 2025 | 242.50 | 245.50 | 242.50 | 243.00 | 189.38 | 4,520 |
| Jan 9, 2025 | 245.50 | 246.50 | 243.00 | 243.00 | 189.38 | 4,680 |
| Jan 8, 2025 | 248.50 | 252.00 | 247.00 | 247.00 | 192.50 | 56,230 |
| Jan 7, 2025 | 246.50 | 252.00 | 246.50 | 248.50 | 193.66 | 17,170 |
| Jan 6, 2025 | 250.00 | 252.50 | 246.50 | 252.00 | 196.39 | 43,900 |
| Jan 3, 2025 | 253.50 | 253.50 | 248.50 | 249.50 | 194.44 | 8,830 |
| Jan 2, 2025 | 254.50 | 255.00 | 252.50 | 253.00 | 197.17 | 3,360 |
| Dec 30, 2024 | 255.50 | 255.50 | 252.50 | 253.00 | 197.17 | 5,660 |
| Dec 27, 2024 | 255.00 | 258.00 | 253.00 | 257.50 | 200.68 | 26,090 |
| Dec 23, 2024 | 252.50 | 254.50 | 251.50 | 253.50 | 197.56 | 11,490 |
| Dec 20, 2024 | 252.50 | 253.00 | 248.00 | 253.00 | 197.17 | 52,510 |
| Dec 19, 2024 | 257.50 | 257.50 | 252.50 | 253.50 | 197.56 | 17,280 |
| Dec 18, 2024 | 254.50 | 259.50 | 254.50 | 258.50 | 201.46 | 38,610 |
| Dec 17, 2024 | 259.50 | 259.50 | 255.00 | 257.00 | 200.29 | 22,640 |
| Dec 16, 2024 | 258.00 | 260.50 | 257.00 | 259.00 | 201.85 | 64,840 |
| Dec 13, 2024 | 264.50 | 264.50 | 257.00 | 257.00 | 200.29 | 11,410 |
| Dec 12, 2024 | 258.50 | 264.00 | 258.50 | 264.00 | 205.74 | 6,050 |
| Dec 11, 2024 | 259.50 | 261.50 | 257.00 | 259.00 | 201.85 | 3,280 |
| Dec 10, 2024 | 258.00 | 264.50 | 258.00 | 258.50 | 201.46 | 4,700 |
| Dec 9, 2024 | 259.50 | 261.00 | 254.50 | 257.00 | 200.29 | 6,350 |
| Dec 6, 2024 | 273.00 | 273.00 | 256.50 | 257.50 | 200.68 | 8,490 |
| Dec 5, 2024 | 269.50 | 269.50 | 256.50 | 256.50 | 199.90 | 6,060 |
| Dec 4, 2024 | 262.00 | 263.50 | 259.00 | 260.50 | 203.02 | 8,300 |
| Dec 3, 2024 | 257.00 | 261.50 | 257.00 | 260.00 | 202.63 | 10,130 |
| Dec 2, 2024 | 256.00 | 262.00 | 254.50 | 256.50 | 199.90 | 11,050 |
| Nov 29, 2024 | 271.50 | 271.50 | 255.00 | 260.00 | 202.63 | 43,030 |
| Nov 28, 2024 | 273.50 | 273.50 | 263.50 | 268.00 | 208.86 | 27,970 |
| Nov 27, 2024 | 290.00 | 291.00 | 254.50 | 262.50 | 204.58 | 53,980 |
| Nov 26, 2024 | 299.50 | 299.50 | 289.00 | 290.00 | 226.01 | 7,200 |
| Nov 25, 2024 | 300.00 | 301.50 | 298.50 | 299.50 | 233.41 | 2,090 |
| Nov 22, 2024 | 300.50 | 300.50 | 293.00 | 297.50 | 231.85 | 4,110 |
| Nov 21, 2024 | 298.00 | 299.00 | 294.00 | 297.50 | 231.85 | 6,280 |
| Nov 20, 2024 | 294.00 | 302.50 | 294.00 | 298.50 | 232.63 | 10,350 |
| Nov 19, 2024 | 307.00 | 307.00 | 294.00 | 294.00 | 229.12 | 9,350 |
| Nov 18, 2024 | 311.50 | 312.00 | 304.50 | 306.00 | 238.48 | 6,610 |
| Nov 15, 2024 | 312.00 | 314.00 | 310.50 | 311.50 | 242.76 | 2,590 |
| Nov 14, 2024 | 312.00 | 315.00 | 310.00 | 312.00 | 243.15 | 2,390 |
| Nov 13, 2024 | 310.00 | 312.50 | 308.00 | 312.50 | 243.54 | 1,800 |
| Nov 12, 2024 | 319.00 | 321.50 | 306.50 | 310.00 | 241.59 | 7,140 |
| Nov 11, 2024 | 305.00 | 319.00 | 305.00 | 319.00 | 248.61 | 11,700 |
| Nov 8, 2024 | 303.00 | 305.00 | 302.00 | 304.00 | 236.92 | 3,750 |
| Nov 7, 2024 | 305.00 | 305.00 | 299.50 | 302.50 | 235.75 | 1,170 |
| Nov 6, 2024 | 294.00 | 307.00 | 294.00 | 301.00 | 234.58 | 5,500 |
| Nov 5, 2024 | 296.50 | 296.50 | 291.00 | 294.00 | 229.12 | 6,770 |
| Nov 4, 2024 | 298.00 | 298.50 | 294.50 | 295.50 | 230.29 | 7,960 |
| Nov 1, 2024 | 295.00 | 298.50 | 295.00 | 298.00 | 232.24 | 2,980 |
| Oct 31, 2024 | 297.50 | 300.50 | 294.00 | 294.00 | 229.12 | 3,610 |
| Oct 30, 2024 | 296.00 | 299.50 | 293.00 | 298.00 | 232.24 | 6,730 |
| Oct 29, 2024 | 299.50 | 300.00 | 294.00 | 295.50 | 230.29 | 3,890 |
| Oct 28, 2024 | 293.00 | 297.50 | 293.00 | 297.50 | 231.85 | 7,210 |
| Oct 25, 2024 | 296.50 | 298.50 | 291.00 | 293.50 | 228.73 | 8,700 |
| Oct 24, 2024 | 300.00 | 300.50 | 294.00 | 297.00 | 231.46 | 5,420 |
| Oct 23, 2024 | 304.50 | 304.50 | 299.50 | 300.00 | 233.80 | 1,620 |
| Oct 22, 2024 | 311.50 | 311.50 | 301.50 | 304.50 | 237.31 | 3,450 |
| Oct 21, 2024 | 311.50 | 312.50 | 309.00 | 310.00 | 241.59 | 2,630 |
| Oct 18, 2024 | 315.50 | 316.50 | 311.00 | 311.50 | 242.76 | 4,010 |
| Oct 17, 2024 | 309.00 | 317.00 | 309.00 | 316.00 | 246.27 | 2,660 |
| Oct 16, 2024 | 311.50 | 311.50 | 307.00 | 309.00 | 240.81 | 4,300 |
| Oct 15, 2024 | 308.50 | 314.00 | 308.50 | 311.50 | 242.76 | 3,890 |
| Oct 14, 2024 | 305.00 | 311.00 | 305.00 | 308.50 | 240.42 | 3,330 |
| Oct 11, 2024 | 305.50 | 307.50 | 305.00 | 305.00 | 237.70 | 610 |
| Oct 10, 2024 | 302.50 | 308.00 | 302.50 | 304.50 | 237.31 | 4,130 |
| Oct 9, 2024 | 306.00 | 306.00 | 300.00 | 305.00 | 237.70 | 16,750 |
| Oct 8, 2024 | 296.50 | 306.50 | 296.50 | 306.50 | 238.87 | 4,660 |
| Oct 7, 2024 | 300.50 | 300.50 | 295.00 | 298.00 | 232.24 | 1,940 |
| Oct 4, 2024 | 294.50 | 299.50 | 294.50 | 296.00 | 230.68 | 5,920 |
| Oct 3, 2024 | 287.50 | 302.00 | 287.50 | 290.50 | 226.40 | 4,670 |
| Oct 2, 2024 | 309.00 | 309.00 | 301.00 | 302.00 | 235.36 | 7,160 |
| Oct 1, 2024 | 315.00 | 315.00 | 305.50 | 305.50 | 238.09 | 3,600 |
| Sep 30, 2024 | 314.50 | 315.00 | 311.50 | 311.50 | 242.76 | 4,290 |
| Sep 27, 2024 | 317.50 | 317.50 | 313.50 | 315.00 | 245.49 | 4,990 |
| Sep 26, 2024 | 317.00 | 320.50 | 312.50 | 317.50 | 247.44 | 12,560 |
| Sep 25, 2024 | 300.00 | 316.50 | 300.00 | 314.50 | 245.10 | 8,170 |
| Sep 24, 2024 | 302.50 | 314.50 | 302.50 | 304.00 | 236.92 | 16,460 |
| Sep 23, 2024 | 302.50 | 305.00 | 300.50 | 302.00 | 235.36 | 5,220 |
| Sep 20, 2024 | 307.00 | 307.00 | 301.50 | 303.00 | 236.14 | 4,570 |
| Sep 19, 2024 | 296.50 | 307.50 | 296.50 | 307.00 | 239.26 | 36,860 |
| Sep 18, 2024 | 297.50 | 298.00 | 295.00 | 296.50 | 231.07 | 7,710 |
| Sep 17, 2024 | 290.50 | 298.50 | 290.50 | 298.50 | 232.63 | 9,950 |
| Sep 16, 2024 | 285.50 | 292.00 | 285.50 | 290.50 | 226.40 | 11,490 |
| Sep 13, 2024 | 285.00 | 288.50 | 285.00 | 288.00 | 224.45 | 3,470 |
| Sep 12, 2024 | 284.00 | 285.50 | 282.50 | 285.50 | 222.50 | 4,320 |
| Sep 11, 2024 | 274.00 | 281.50 | 274.00 | 280.00 | 218.21 | 3,960 |
| Sep 10, 2024 | 280.00 | 282.00 | 277.00 | 277.50 | 216.27 | 2,460 |
| Sep 9, 2024 | 296.50 | 296.50 | 274.50 | 279.00 | 217.43 | 2,930 |
| Sep 6, 2024 | 277.50 | 279.00 | 274.50 | 274.50 | 213.93 | 1,770 |
| Sep 5, 2024 | 281.50 | 282.00 | 274.00 | 277.50 | 216.27 | 3,230 |
| Sep 4, 2024 | 288.50 | 288.50 | 278.50 | 281.50 | 219.38 | 12,470 |
| Sep 3, 2024 | 293.00 | 296.50 | 288.50 | 288.50 | 224.84 | 14,390 |
| Sep 2, 2024 | 289.00 | 292.50 | 286.00 | 292.00 | 227.57 | 3,960 |
| Aug 30, 2024 | 288.50 | 290.50 | 287.00 | 290.50 | 226.40 | 13,390 |
| Aug 29, 2024 | 286.50 | 290.00 | 286.00 | 288.00 | 224.45 | 4,910 |
| Aug 28, 2024 | 287.50 | 289.00 | 286.00 | 286.50 | 223.28 | 3,790 |
| Aug 27, 2024 | 281.00 | 288.50 | 281.00 | 287.00 | 223.67 | 7,630 |
| Aug 26, 2024 | 282.50 | 283.50 | 279.00 | 281.00 | 218.99 | 2,800 |
| Aug 23, 2024 | 275.50 | 283.00 | 275.50 | 282.50 | 220.16 | 5,340 |
| Aug 22, 2024 | 275.00 | 277.00 | 274.00 | 274.50 | 213.93 | 2,550 |
| Aug 21, 2024 | 274.00 | 276.50 | 273.50 | 275.00 | 214.32 | 2,340 |
| Aug 20, 2024 | 279.00 | 279.50 | 272.50 | 274.50 | 213.93 | 3,170 |
| Aug 19, 2024 | 279.00 | 281.50 | 279.00 | 279.50 | 217.82 | 3,650 |
| Aug 16, 2024 | 283.50 | 283.50 | 278.50 | 278.50 | 217.04 | 2,300 |
| Aug 15, 2024 | 275.50 | 282.00 | 274.00 | 282.00 | 219.77 | 4,120 |
| Aug 14, 2024 | 268.00 | 276.00 | 268.00 | 275.00 | 214.32 | 2,360 |
| Aug 13, 2024 | 273.00 | 276.00 | 268.50 | 271.50 | 211.59 | 2,110 |
| Aug 12, 2024 | 275.00 | 276.50 | 273.00 | 273.00 | 212.76 | 10,480 |
| Aug 9, 2024 | 274.00 | 277.00 | 272.50 | 274.50 | 213.93 | 3,170 |
| Aug 8, 2024 | 272.50 | 273.50 | 270.00 | 273.50 | 213.15 | 1,110 |
| Aug 7, 2024 | 273.50 | 277.00 | 271.00 | 272.00 | 211.98 | 4,240 |
| Aug 6, 2024 | 270.50 | 277.50 | 265.00 | 270.00 | 210.42 | 14,930 |
| Aug 5, 2024 | 263.00 | 271.00 | 261.00 | 267.50 | 208.47 | 28,890 |
| Aug 2, 2024 | 293.50 | 293.50 | 279.00 | 280.50 | 218.60 | 6,600 |
| Aug 1, 2024 | 303.50 | 303.50 | 293.50 | 294.00 | 229.12 | 7,490 |
| Jul 31, 2024 | 299.00 | 304.00 | 298.00 | 303.50 | 236.53 | 7,960 |
| Jul 30, 2024 | 294.00 | 297.50 | 292.00 | 295.50 | 230.29 | 3,480 |
| Jul 29, 2024 | 295.00 | 296.50 | 293.50 | 294.00 | 229.12 | 2,010 |
| Jul 26, 2024 | 285.00 | 294.50 | 285.00 | 293.00 | 228.35 | 5,910 |
| Jul 25, 2024 | 297.50 | 297.50 | 284.00 | 286.00 | 222.89 | 3,800 |
| Jul 24, 2024 | 297.00 | 298.00 | 290.00 | 290.50 | 226.40 | 3,630 |
| Jul 23, 2024 | 286.00 | 294.00 | 286.00 | 294.00 | 229.12 | 4,420 |
| Jul 22, 2024 | 289.50 | 292.00 | 285.50 | 286.00 | 222.89 | 9,590 |
| Jul 19, 2024 | 297.00 | 301.00 | 289.00 | 290.50 | 226.40 | 4,720 |
| Jul 18, 2024 | 282.50 | 305.00 | 280.50 | 297.50 | 231.85 | 21,800 |
| Jul 17, 2024 | 296.50 | 296.50 | 290.00 | 290.50 | 226.40 | 2,470 |
| Jul 16, 2024 | 294.50 | 295.50 | 293.00 | 295.50 | 230.29 | 1,200 |
| Jul 15, 2024 | 295.50 | 299.00 | 295.00 | 295.00 | 229.90 | 4,510 |
| Jul 12, 2024 | 291.00 | 298.00 | 290.50 | 298.00 | 232.24 | 4,690 |
| Jul 11, 2024 | 289.00 | 294.50 | 288.50 | 294.50 | 229.51 | 4,500 |
| Jul 10, 2024 | 289.50 | 289.50 | 284.00 | 289.00 | 225.23 | 6,130 |
| Jul 9, 2024 | 290.00 | 291.50 | 286.50 | 286.50 | 223.28 | 3,060 |
| Jul 8, 2024 | 289.00 | 291.50 | 287.00 | 291.00 | 226.79 | 4,670 |
| Jul 5, 2024 | 296.00 | 297.00 | 289.00 | 289.00 | 225.23 | 8,730 |
| Jul 4, 2024 | 291.00 | 295.50 | 291.00 | 295.50 | 230.29 | 16,810 |
| Jul 3, 2024 | 286.00 | 292.00 | 286.00 | 289.00 | 225.23 | 10,570 |
| Jul 2, 2024 | 278.50 | 288.00 | 278.50 | 284.50 | 221.72 | 6,140 |
| Jul 1, 2024 | 279.00 | 283.50 | 276.00 | 278.50 | 217.04 | 15,900 |
| Jun 28, 2024 | 279.00 | 281.00 | 275.50 | 278.50 | 217.04 | 8,910 |
| Jun 27, 2024 | 277.50 | 279.00 | 276.50 | 277.00 | 215.88 | 6,900 |
| Jun 26, 2024 | 274.50 | 277.50 | 272.50 | 277.50 | 216.27 | 14,040 |
| Jun 25, 2024 | 267.50 | 275.00 | 264.50 | 273.50 | 213.15 | 47,380 |
| Jun 24, 2024 | 274.50 | 275.00 | 271.50 | 274.50 | 213.93 | 37,980 |
| Jun 21, 2024 | 280.50 | 280.50 | 271.50 | 273.50 | 213.15 | 9,210 |
| Jun 20, 2024 | 276.50 | 284.00 | 276.50 | 281.00 | 218.99 | 6,620 |
| Jun 19, 2024 | 280.00 | 284.00 | 280.00 | 283.50 | 220.94 | 5,520 |
| Jun 18, 2024 | 271.50 | 281.00 | 271.50 | 281.00 | 218.99 | 11,890 |
| Jun 17, 2024 | 272.50 | 277.50 | 272.00 | 273.50 | 213.15 | 4,250 |
| Jun 14, 2024 | 280.00 | 283.50 | 273.00 | 273.00 | 212.76 | 14,960 |
| Jun 13, 2024 | 285.50 | 288.00 | 280.50 | 280.50 | 218.60 | 6,800 |
| Jun 12, 2024 | 282.00 | 287.00 | 278.50 | 285.00 | 222.11 | 32,980 |
| Jun 11, 2024 | 281.00 | 284.50 | 280.50 | 282.00 | 219.77 | 30,680 |
| Jun 10, 2024 | 280.50 | 281.50 | 278.50 | 281.00 | 218.99 | 44,480 |
| Jun 7, 2024 | 282.50 | 283.50 | 280.00 | 280.50 | 218.60 | 13,760 |
| Jun 6, 2024 | 283.50 | 294.50 | 283.00 | 283.00 | 220.55 | 59,270 |
| Jun 4, 2024 | 279.00 | 281.00 | 275.50 | 280.00 | 218.21 | 12,460 |
| Jun 3, 2024 | 286.00 | 288.50 | 279.00 | 279.00 | 217.43 | 34,770 |
| May 31, 2024 | 283.50 | 283.50 | 279.00 | 282.00 | 219.77 | 24,700 |
| May 30, 2024 | 282.50 | 284.50 | 279.00 | 284.00 | 221.33 | 32,490 |
| May 29, 2024 | 285.50 | 286.00 | 282.00 | 284.50 | 221.72 | 64,620 |
| May 28, 2024 | 282.00 | 285.50 | 282.00 | 285.00 | 222.11 | 19,390 |
| May 27, 2024 | 280.50 | 282.00 | 279.50 | 282.00 | 219.77 | 29,650 |
| May 24, 2024 | 274.00 | 281.00 | 271.50 | 281.00 | 218.99 | 42,020 |
| May 23, 2024 | 270.00 | 274.50 | 269.50 | 274.00 | 213.54 | 197,970 |
| May 22, 2024 | 263.00 | 268.50 | 263.00 | 266.50 | 207.69 | 47,480 |
| May 21, 2024 | 267.50 | 270.00 | 260.00 | 262.00 | 204.19 | 32,330 |
| May 17, 2024 | 267.00 | 268.00 | 261.00 | 267.50 | 208.47 | 39,450 |
| May 16, 2024 | 269.00 | 269.00 | 264.00 | 267.00 | 208.08 | 64,320 |
| May 15, 2024 | 261.50 | 270.00 | 259.50 | 264.00 | 205.74 | 17,930 |
| May 14, 2024 | 258.00 | 262.50 | 258.00 | 261.50 | 203.80 | 32,800 |
| May 13, 2024 | 259.00 | 263.00 | 259.00 | 261.50 | 203.80 | 10,580 |
Related Tickers
GEBNE.SW GEBERIT N 2. LINIE
575.00
-2.24%
6367.T Daikin Industries,Ltd.
16,150.00
+0.94%
KRX.IR Kingspan Group plc
80.70
+4.40%
WMS Advanced Drainage Systems, Inc.
122.47
+6.27%
CSL Carlisle Companies Incorporated
401.02
+2.74%
LMB Limbach Holdings, Inc.
123.18
+0.66%
LPX Louisiana-Pacific Corporation
94.50
+4.29%
OC Owens Corning
143.25
+4.99%