Warsaw - Delayed Quote PLN
Sygnity S.A. (SGN.WA)
101.00
+2.00
+(2.02%)
As of 10:23:59 AM GMT+2. Market Open.
Currency in PLN 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 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 9,473 |
| May 29, 2025 | 98.80 | 99.00 | 97.00 | 99.00 | 99.00 | 2,703 |
| May 28, 2025 | 96.20 | 98.80 | 96.20 | 98.80 | 98.80 | 3,784 |
| May 27, 2025 | 95.80 | 97.00 | 95.60 | 96.60 | 96.60 | 1,873 |
| May 26, 2025 | 95.00 | 97.00 | 94.80 | 95.60 | 95.60 | 2,875 |
| May 23, 2025 | 96.80 | 97.00 | 94.60 | 95.00 | 95.00 | 2,262 |
| May 22, 2025 | 96.80 | 97.00 | 92.20 | 97.00 | 97.00 | 1,308 |
| May 21, 2025 | 98.00 | 98.40 | 94.80 | 97.00 | 97.00 | 2,331 |
| May 20, 2025 | 98.00 | 98.40 | 94.80 | 98.00 | 98.00 | 2,722 |
| May 19, 2025 | 92.60 | 98.00 | 92.00 | 98.00 | 98.00 | 1,742 |
| May 16, 2025 | 92.00 | 95.00 | 90.20 | 95.00 | 95.00 | 2,750 |
| May 15, 2025 | 89.40 | 92.00 | 89.40 | 92.00 | 92.00 | 1,864 |
| May 14, 2025 | 92.00 | 92.00 | 89.60 | 90.60 | 90.60 | 1,788 |
| May 13, 2025 | 91.00 | 93.80 | 89.20 | 92.00 | 92.00 | 5,336 |
| May 12, 2025 | 89.00 | 96.00 | 89.00 | 91.00 | 91.00 | 4,366 |
| May 9, 2025 | 85.00 | 90.00 | 85.00 | 88.00 | 88.00 | 4,568 |
| May 8, 2025 | 83.20 | 85.00 | 82.20 | 85.00 | 85.00 | 6,684 |
| May 7, 2025 | 82.00 | 83.00 | 80.60 | 83.00 | 83.00 | 1,236 |
| May 6, 2025 | 81.00 | 83.80 | 80.40 | 82.00 | 82.00 | 2,384 |
| May 5, 2025 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 2,037 |
| May 2, 2025 | 81.00 | 82.00 | 79.40 | 80.00 | 80.00 | 2,219 |
| Apr 30, 2025 | 80.80 | 82.00 | 79.20 | 80.40 | 80.40 | 5,130 |
| Apr 29, 2025 | 79.20 | 81.00 | 79.20 | 80.00 | 80.00 | 1,668 |
| Apr 28, 2025 | 81.00 | 84.00 | 80.00 | 80.00 | 80.00 | 5,022 |
| Apr 25, 2025 | 81.00 | 85.00 | 80.00 | 82.00 | 82.00 | 6,043 |
| Apr 24, 2025 | 78.60 | 81.00 | 77.20 | 80.80 | 80.80 | 16,969 |
| Apr 23, 2025 | 78.60 | 78.60 | 78.20 | 78.60 | 78.60 | 923 |
| Apr 22, 2025 | 78.60 | 79.60 | 77.80 | 78.60 | 78.60 | 3,012 |
| Apr 17, 2025 | 79.60 | 80.00 | 78.60 | 78.60 | 78.60 | 1,420 |
| Apr 16, 2025 | 80.80 | 80.80 | 78.80 | 79.60 | 79.60 | 7,393 |
| Apr 15, 2025 | 79.00 | 80.00 | 77.80 | 80.00 | 80.00 | 3,836 |
| Apr 14, 2025 | 76.60 | 78.60 | 76.20 | 78.20 | 78.20 | 4,235 |
| Apr 11, 2025 | 76.60 | 78.20 | 76.60 | 78.20 | 78.20 | 1,372 |
| Apr 10, 2025 | 76.00 | 78.60 | 74.20 | 77.00 | 77.00 | 3,759 |
| Apr 9, 2025 | 74.40 | 75.80 | 74.00 | 75.80 | 75.80 | 1,384 |
| Apr 8, 2025 | 72.00 | 75.00 | 72.00 | 74.40 | 74.40 | 9,980 |
| Apr 7, 2025 | 73.00 | 75.00 | 72.00 | 72.60 | 72.60 | 6,428 |
| Apr 4, 2025 | 78.00 | 80.00 | 75.00 | 75.20 | 75.20 | 5,460 |
| Apr 3, 2025 | 79.00 | 81.00 | 77.20 | 78.00 | 78.00 | 2,371 |
| Apr 2, 2025 | 75.00 | 79.80 | 75.00 | 79.80 | 79.80 | 6,684 |
| Apr 1, 2025 | 76.00 | 76.00 | 74.80 | 76.00 | 76.00 | 11,098 |
| Mar 31, 2025 | 76.00 | 76.00 | 74.80 | 75.00 | 75.00 | 8,894 |
| Mar 28, 2025 | 75.00 | 76.00 | 74.80 | 76.00 | 76.00 | 11,834 |
| Mar 27, 2025 | 75.00 | 75.60 | 73.20 | 74.40 | 74.40 | 25,018 |
| Mar 26, 2025 | 75.60 | 75.60 | 75.00 | 75.00 | 75.00 | 3,854 |
| Mar 25, 2025 | 75.00 | 76.00 | 74.80 | 75.40 | 75.40 | 3,200 |
| Mar 24, 2025 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 5,562 |
| Mar 21, 2025 | 75.00 | 75.40 | 74.20 | 75.00 | 75.00 | 32,157 |
| Mar 20, 2025 | 75.40 | 75.40 | 74.20 | 75.40 | 75.40 | 5,783 |
| Mar 19, 2025 | 75.20 | 75.80 | 74.00 | 75.20 | 75.20 | 2,172 |
| Mar 18, 2025 | 74.80 | 76.00 | 73.80 | 75.60 | 75.60 | 41,209 |
| Mar 17, 2025 | 74.60 | 76.00 | 73.80 | 73.80 | 73.80 | 54,456 |
| Mar 14, 2025 | 73.80 | 76.20 | 73.60 | 74.00 | 74.00 | 75,374 |
| Mar 13, 2025 | 74.00 | 74.00 | 72.60 | 73.80 | 73.80 | 535 |
| Mar 12, 2025 | 73.80 | 74.00 | 72.20 | 74.00 | 74.00 | 2,594 |
| Mar 11, 2025 | 75.00 | 75.00 | 70.20 | 73.40 | 73.40 | 1,575 |
| Mar 10, 2025 | 78.00 | 78.00 | 74.80 | 74.80 | 74.80 | 3,398 |
| Mar 7, 2025 | 73.20 | 78.00 | 73.20 | 75.60 | 75.60 | 36,234 |
| Mar 6, 2025 | 74.00 | 76.00 | 73.40 | 76.00 | 76.00 | 4,511 |
| Mar 5, 2025 | 71.80 | 74.00 | 71.80 | 73.20 | 73.20 | 1,672 |
| Mar 4, 2025 | 74.40 | 75.00 | 71.60 | 72.20 | 72.20 | 2,680 |
| Mar 3, 2025 | 75.40 | 75.40 | 74.00 | 75.40 | 75.40 | 1,299 |
| Feb 28, 2025 | 75.40 | 75.60 | 74.20 | 74.80 | 74.80 | 1,355 |
| Feb 27, 2025 | 75.60 | 76.00 | 74.20 | 74.40 | 74.40 | 1,843 |
| Feb 26, 2025 | 75.00 | 76.40 | 74.60 | 75.00 | 75.00 | 2,346 |
| Feb 25, 2025 | 77.80 | 77.80 | 75.00 | 75.00 | 75.00 | 2,019 |
| Feb 24, 2025 | 77.00 | 80.00 | 75.20 | 76.80 | 76.80 | 2,629 |
| Feb 21, 2025 | 78.00 | 79.00 | 76.00 | 78.00 | 78.00 | 4,049 |
| Feb 20, 2025 | 78.00 | 81.40 | 76.00 | 78.00 | 78.00 | 7,295 |
| Feb 19, 2025 | 68.20 | 82.00 | 67.00 | 77.20 | 77.20 | 40,859 |
| Feb 18, 2025 | 69.40 | 69.40 | 66.00 | 67.40 | 67.40 | 5,668 |
| Feb 17, 2025 | 69.80 | 70.40 | 68.00 | 69.40 | 69.40 | 2,212 |
| Feb 14, 2025 | 66.60 | 68.60 | 66.00 | 68.40 | 68.40 | 1,375 |
| Feb 13, 2025 | 65.80 | 66.80 | 65.80 | 66.60 | 66.60 | 1,949 |
| Feb 12, 2025 | 68.00 | 68.00 | 64.40 | 65.80 | 65.80 | 3,622 |
| Feb 11, 2025 | 65.80 | 68.00 | 65.80 | 67.80 | 67.80 | 1,126 |
| Feb 10, 2025 | 65.80 | 66.00 | 64.00 | 65.60 | 65.60 | 7,739 |
| Feb 7, 2025 | 65.00 | 66.60 | 65.00 | 66.00 | 66.00 | 3,068 |
| Feb 6, 2025 | 64.40 | 65.00 | 64.00 | 65.00 | 65.00 | 3,116 |
| Feb 5, 2025 | 64.60 | 64.80 | 64.00 | 64.60 | 64.60 | 906 |
| Feb 4, 2025 | 64.80 | 64.80 | 63.20 | 64.60 | 64.60 | 831 |
| Feb 3, 2025 | 65.60 | 65.80 | 63.80 | 65.20 | 65.20 | 2,285 |
| Jan 31, 2025 | 66.20 | 66.40 | 65.40 | 65.80 | 65.80 | 876 |
| Jan 30, 2025 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 277 |
| Jan 29, 2025 | 66.00 | 68.00 | 64.40 | 65.80 | 65.80 | 1,826 |
| Jan 28, 2025 | 64.80 | 65.80 | 64.80 | 65.80 | 65.80 | 1,825 |
| Jan 27, 2025 | 65.60 | 65.60 | 64.80 | 64.80 | 64.80 | 485 |
| Jan 24, 2025 | 64.40 | 65.80 | 64.40 | 65.60 | 65.60 | 1,022 |
| Jan 23, 2025 | 64.80 | 64.80 | 63.00 | 63.00 | 63.00 | 2,070 |
| Jan 22, 2025 | 63.40 | 64.60 | 63.00 | 64.00 | 64.00 | 10,830 |
| Jan 21, 2025 | 63.40 | 63.40 | 62.20 | 63.40 | 63.40 | 2,144 |
| Jan 20, 2025 | 65.60 | 65.60 | 63.40 | 63.40 | 63.40 | 2,227 |
| Jan 17, 2025 | 66.00 | 66.60 | 65.80 | 65.80 | 65.80 | 2,176 |
| Jan 16, 2025 | 65.60 | 66.60 | 64.60 | 66.00 | 66.00 | 4,816 |
| Jan 15, 2025 | 65.20 | 66.60 | 65.20 | 65.60 | 65.60 | 3,166 |
| Jan 14, 2025 | 63.00 | 64.80 | 61.60 | 64.80 | 64.80 | 3,445 |
| Jan 13, 2025 | 65.00 | 66.60 | 63.00 | 63.00 | 63.00 | 1,554 |
| Jan 10, 2025 | 66.00 | 66.60 | 65.20 | 65.40 | 65.40 | 1,939 |
| Jan 9, 2025 | 66.00 | 66.60 | 66.00 | 66.60 | 66.60 | 2,547 |
| Jan 8, 2025 | 67.20 | 67.20 | 66.60 | 66.60 | 66.60 | 2,725 |
| Jan 7, 2025 | 67.80 | 68.00 | 67.00 | 67.20 | 67.20 | 6,300 |
| Jan 3, 2025 | 68.00 | 68.00 | 67.20 | 67.80 | 67.80 | 2,360 |
| Jan 2, 2025 | 69.20 | 70.00 | 67.60 | 69.00 | 69.00 | 2,066 |
| Dec 30, 2024 | 67.00 | 69.60 | 67.00 | 69.40 | 69.40 | 853 |
| Dec 27, 2024 | 68.00 | 70.20 | 66.80 | 66.80 | 66.80 | 3,421 |
| Dec 23, 2024 | 69.00 | 69.00 | 66.80 | 68.60 | 68.60 | 492 |
| Dec 20, 2024 | 68.20 | 70.00 | 68.00 | 69.00 | 69.00 | 1,311 |
| Dec 19, 2024 | 67.60 | 68.00 | 66.00 | 67.60 | 67.60 | 1,896 |
| Dec 18, 2024 | 66.20 | 67.80 | 66.20 | 67.80 | 67.80 | 439 |
| Dec 17, 2024 | 66.00 | 67.60 | 66.00 | 67.00 | 67.00 | 1,486 |
| Dec 16, 2024 | 69.00 | 69.00 | 65.00 | 65.00 | 65.00 | 4,693 |
| Dec 13, 2024 | 69.00 | 70.00 | 68.00 | 69.40 | 69.40 | 1,317 |
| Dec 12, 2024 | 69.00 | 69.60 | 68.00 | 68.20 | 68.20 | 1,301 |
| Dec 11, 2024 | 70.00 | 70.00 | 68.00 | 69.60 | 69.60 | 658 |
| Dec 10, 2024 | 69.80 | 70.00 | 68.40 | 69.60 | 69.60 | 347 |
| Dec 9, 2024 | 69.80 | 70.00 | 68.00 | 69.00 | 69.00 | 639 |
| Dec 6, 2024 | 69.00 | 70.00 | 68.40 | 69.80 | 69.80 | 1,146 |
| Dec 5, 2024 | 69.20 | 69.80 | 68.40 | 69.00 | 69.00 | 2,451 |
| Dec 4, 2024 | 69.20 | 71.00 | 69.20 | 69.20 | 69.20 | 1,088 |
| Dec 3, 2024 | 70.00 | 71.20 | 69.40 | 70.00 | 70.00 | 869 |
| Dec 2, 2024 | 72.00 | 72.00 | 70.00 | 71.00 | 71.00 | 1,606 |
| Nov 29, 2024 | 70.00 | 72.00 | 68.40 | 71.00 | 71.00 | 1,124 |
| Nov 28, 2024 | 71.40 | 72.00 | 71.40 | 71.40 | 71.40 | 170 |
| Nov 27, 2024 | 72.00 | 72.00 | 70.60 | 71.40 | 71.40 | 308 |
| Nov 26, 2024 | 71.80 | 72.00 | 71.00 | 72.00 | 72.00 | 561 |
| Nov 25, 2024 | 72.00 | 72.40 | 70.40 | 70.40 | 70.40 | 702 |
| Nov 22, 2024 | 73.00 | 73.20 | 70.20 | 71.60 | 71.60 | 1,252 |
| Nov 21, 2024 | 72.20 | 72.60 | 71.00 | 72.00 | 72.00 | 257 |
| Nov 20, 2024 | 72.80 | 72.80 | 71.00 | 71.00 | 71.00 | 774 |
| Nov 19, 2024 | 72.80 | 73.20 | 72.60 | 73.00 | 73.00 | 692 |
| Nov 18, 2024 | 72.00 | 72.60 | 70.40 | 72.60 | 72.60 | 3,604 |
| Nov 15, 2024 | 71.80 | 73.00 | 70.60 | 72.00 | 72.00 | 779 |
| Nov 14, 2024 | 73.00 | 73.00 | 70.60 | 71.20 | 71.20 | 1,063 |
| Nov 13, 2024 | 73.00 | 73.40 | 71.00 | 72.60 | 72.60 | 523 |
| Nov 12, 2024 | 73.00 | 73.80 | 72.00 | 72.00 | 72.00 | 3,221 |
| Nov 8, 2024 | 72.40 | 74.00 | 71.00 | 72.00 | 72.00 | 1,466 |
| Nov 7, 2024 | 70.40 | 72.40 | 70.20 | 71.80 | 71.80 | 2,231 |
| Nov 6, 2024 | 72.80 | 74.00 | 69.00 | 70.40 | 70.40 | 3,449 |
| Nov 5, 2024 | 68.40 | 72.80 | 68.40 | 72.80 | 72.80 | 3,073 |
| Nov 4, 2024 | 67.00 | 68.40 | 66.20 | 68.00 | 68.00 | 3,291 |
| Oct 31, 2024 | 64.20 | 67.00 | 64.00 | 65.80 | 65.80 | 6,806 |
| Oct 30, 2024 | 68.00 | 68.20 | 63.60 | 64.60 | 64.60 | 4,386 |
| Oct 29, 2024 | 62.40 | 68.00 | 62.40 | 67.80 | 67.80 | 10,943 |
| Oct 28, 2024 | 60.00 | 61.00 | 58.60 | 61.00 | 61.00 | 7,657 |
| Oct 25, 2024 | 60.00 | 60.00 | 58.80 | 60.00 | 60.00 | 647 |
| Oct 24, 2024 | 59.60 | 60.00 | 58.60 | 60.00 | 60.00 | 769 |
| Oct 23, 2024 | 59.60 | 59.60 | 58.60 | 59.60 | 59.60 | 169 |
| Oct 22, 2024 | 59.20 | 59.40 | 57.60 | 59.40 | 59.40 | 417 |
| Oct 21, 2024 | 58.80 | 59.20 | 58.80 | 59.20 | 59.20 | 393 |
| Oct 18, 2024 | 58.20 | 58.80 | 57.60 | 58.80 | 58.80 | 318 |
| Oct 17, 2024 | 57.40 | 58.20 | 57.40 | 57.60 | 57.60 | 765 |
| Oct 16, 2024 | 57.80 | 58.60 | 57.40 | 57.40 | 57.40 | 475 |
| Oct 15, 2024 | 58.00 | 58.80 | 57.20 | 57.20 | 57.20 | 1,172 |
| Oct 14, 2024 | 57.20 | 59.00 | 57.20 | 58.80 | 58.80 | 958 |
| Oct 11, 2024 | 59.80 | 59.80 | 58.40 | 59.00 | 59.00 | 197 |
| Oct 10, 2024 | 58.40 | 60.00 | 58.20 | 60.00 | 60.00 | 2,667 |
| Oct 9, 2024 | 57.20 | 59.00 | 57.20 | 58.00 | 58.00 | 623 |
| Oct 8, 2024 | 58.40 | 59.00 | 58.20 | 59.00 | 59.00 | 642 |
| Oct 7, 2024 | 58.00 | 58.80 | 58.00 | 58.80 | 58.80 | 347 |
| Oct 4, 2024 | 57.80 | 58.00 | 57.00 | 58.00 | 58.00 | 893 |
| Oct 3, 2024 | 57.00 | 58.40 | 57.00 | 57.80 | 57.80 | 499 |
| Oct 2, 2024 | 57.80 | 59.00 | 56.80 | 58.00 | 58.00 | 1,427 |
| Oct 1, 2024 | 59.60 | 59.60 | 58.00 | 58.00 | 58.00 | 1,565 |
| Sep 30, 2024 | 59.60 | 60.00 | 59.60 | 59.60 | 59.60 | 210 |
| Sep 27, 2024 | 59.60 | 60.00 | 58.20 | 58.60 | 58.60 | 1,087 |
| Sep 26, 2024 | 60.00 | 60.00 | 58.00 | 59.60 | 59.60 | 2,294 |
| Sep 25, 2024 | 60.00 | 60.80 | 59.00 | 60.00 | 60.00 | 4,765 |
| Sep 24, 2024 | 61.40 | 61.40 | 60.00 | 60.00 | 60.00 | 195,060 |
| Sep 23, 2024 | 59.40 | 61.40 | 58.00 | 61.40 | 61.40 | 3,171 |
| Sep 20, 2024 | 58.20 | 59.40 | 58.00 | 58.00 | 58.00 | 1,008 |
| Sep 19, 2024 | 58.60 | 59.40 | 58.00 | 59.40 | 59.40 | 1,980 |
| Sep 18, 2024 | 59.40 | 59.40 | 58.00 | 58.60 | 58.60 | 845 |
| Sep 17, 2024 | 59.20 | 59.60 | 58.00 | 58.00 | 58.00 | 3,005 |
| Sep 16, 2024 | 57.80 | 60.00 | 57.80 | 60.00 | 60.00 | 760 |
| Sep 13, 2024 | 59.00 | 60.20 | 58.60 | 60.20 | 60.20 | 1,499 |
| Sep 12, 2024 | 59.60 | 59.60 | 59.00 | 59.00 | 59.00 | 640 |
| Sep 11, 2024 | 60.80 | 60.80 | 59.80 | 60.00 | 60.00 | 1,473 |
| Sep 10, 2024 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | 500 |
| Sep 9, 2024 | 60.00 | 61.40 | 59.40 | 59.60 | 59.60 | 1,135 |
| Sep 6, 2024 | 61.00 | 62.20 | 59.60 | 60.00 | 60.00 | 2,194 |
| Sep 5, 2024 | 61.40 | 62.00 | 60.20 | 60.20 | 60.20 | 1,761 |
| Sep 4, 2024 | 60.00 | 61.40 | 59.60 | 61.00 | 61.00 | 1,683 |
| Sep 3, 2024 | 60.00 | 61.00 | 59.20 | 59.80 | 59.80 | 1,153 |
| Sep 2, 2024 | 60.00 | 60.20 | 58.40 | 60.00 | 60.00 | 1,131 |
| Aug 30, 2024 | 59.80 | 61.00 | 59.20 | 59.80 | 59.80 | 5,723 |
| Aug 29, 2024 | 61.00 | 61.40 | 59.80 | 59.80 | 59.80 | 3,188 |
| Aug 28, 2024 | 58.60 | 61.00 | 58.60 | 61.00 | 61.00 | 411 |
| Aug 27, 2024 | 59.20 | 61.00 | 59.20 | 59.60 | 59.60 | 1,245 |
| Aug 26, 2024 | 59.60 | 60.80 | 59.00 | 59.20 | 59.20 | 2,969 |
| Aug 23, 2024 | 58.60 | 59.60 | 57.80 | 58.40 | 58.40 | 1,015 |
| Aug 22, 2024 | 58.40 | 59.20 | 57.80 | 59.20 | 59.20 | 1,438 |
| Aug 21, 2024 | 59.40 | 59.40 | 56.60 | 57.80 | 57.80 | 2,160 |
| Aug 20, 2024 | 61.00 | 61.00 | 57.20 | 59.60 | 59.60 | 5,873 |
| Aug 19, 2024 | 60.60 | 60.80 | 59.00 | 60.00 | 60.00 | 572 |
| Aug 16, 2024 | 58.80 | 60.80 | 58.80 | 60.60 | 60.60 | 585 |
| Aug 14, 2024 | 57.40 | 60.80 | 57.40 | 58.80 | 58.80 | 368 |
| Aug 13, 2024 | 56.60 | 57.00 | 55.60 | 57.00 | 57.00 | 986 |
| Aug 12, 2024 | 58.00 | 58.00 | 55.60 | 56.00 | 56.00 | 1,091 |
| Aug 9, 2024 | 57.00 | 58.00 | 56.20 | 57.80 | 57.80 | 445 |
| Aug 8, 2024 | 55.20 | 57.40 | 54.20 | 57.00 | 57.00 | 618 |
| Aug 7, 2024 | 58.60 | 58.60 | 53.60 | 55.80 | 55.80 | 4,122 |
| Aug 6, 2024 | 54.20 | 58.40 | 54.20 | 58.40 | 58.40 | 4,099 |
| Aug 5, 2024 | 56.00 | 56.00 | 51.80 | 52.80 | 52.80 | 16,209 |
| Aug 2, 2024 | 62.00 | 62.60 | 56.80 | 56.80 | 56.80 | 15,459 |
| Aug 1, 2024 | 61.00 | 63.20 | 61.00 | 62.00 | 62.00 | 4,180 |
| Jul 31, 2024 | 62.00 | 62.00 | 60.20 | 60.20 | 60.20 | 1,110 |
| Jul 30, 2024 | 60.80 | 62.00 | 60.00 | 60.20 | 60.20 | 273 |
| Jul 29, 2024 | 60.00 | 60.80 | 60.00 | 60.80 | 60.80 | 9,486 |
| Jul 26, 2024 | 58.00 | 61.00 | 58.00 | 60.80 | 60.80 | 13,111 |
| Jul 25, 2024 | 59.00 | 59.40 | 54.00 | 58.00 | 58.00 | 11,265 |
| Jul 24, 2024 | 60.00 | 61.00 | 59.60 | 60.00 | 60.00 | 2,957 |
| Jul 23, 2024 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | 1,666 |
| Jul 22, 2024 | 61.80 | 62.00 | 61.00 | 61.00 | 61.00 | 1,886 |
| Jul 19, 2024 | 61.20 | 62.00 | 61.00 | 61.40 | 61.40 | 3,630 |
| Jul 18, 2024 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 2,691 |
| Jul 17, 2024 | 61.40 | 62.00 | 61.00 | 61.00 | 61.00 | 888 |
| Jul 16, 2024 | 61.00 | 61.60 | 61.00 | 61.40 | 61.40 | 3,138 |
| Jul 15, 2024 | 62.00 | 62.00 | 61.00 | 61.20 | 61.20 | 1,637 |
| Jul 12, 2024 | 62.40 | 62.40 | 61.00 | 62.00 | 62.00 | 2,348 |
| Jul 11, 2024 | 62.80 | 62.80 | 61.40 | 62.00 | 62.00 | 4,634 |
| Jul 10, 2024 | 63.00 | 63.00 | 62.20 | 62.20 | 62.20 | 1,781 |
| Jul 9, 2024 | 63.40 | 63.40 | 63.00 | 63.00 | 63.00 | 206 |
| Jul 8, 2024 | 62.20 | 63.20 | 62.20 | 63.00 | 63.00 | 1,085 |
| Jul 5, 2024 | 63.20 | 63.20 | 62.20 | 62.20 | 62.20 | 1,889 |
| Jul 4, 2024 | 63.00 | 63.60 | 63.00 | 63.60 | 63.60 | 698 |
| Jul 3, 2024 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | 875 |
| Jul 2, 2024 | 64.00 | 64.00 | 62.00 | 63.20 | 63.20 | 3,020 |
| Jul 1, 2024 | 64.00 | 64.00 | 62.40 | 63.60 | 63.60 | 1,600 |
| Jun 28, 2024 | 63.60 | 64.00 | 63.60 | 63.80 | 63.80 | 317 |
| Jun 27, 2024 | 63.80 | 64.00 | 62.40 | 62.60 | 62.60 | 892 |
| Jun 26, 2024 | 62.20 | 63.80 | 62.00 | 62.00 | 62.00 | 344 |
| Jun 25, 2024 | 62.40 | 64.40 | 62.40 | 62.40 | 62.40 | 438 |
| Jun 24, 2024 | 64.00 | 64.60 | 62.80 | 62.80 | 62.80 | 2,035 |
| Jun 21, 2024 | 63.20 | 63.60 | 61.80 | 63.60 | 63.60 | 423 |
| Jun 20, 2024 | 64.00 | 64.00 | 61.60 | 62.00 | 62.00 | 1,611 |
| Jun 19, 2024 | 64.00 | 64.80 | 64.00 | 64.00 | 64.00 | 634 |
| Jun 18, 2024 | 63.40 | 64.00 | 63.00 | 64.00 | 64.00 | 969 |
| Jun 17, 2024 | 64.00 | 66.00 | 61.60 | 63.60 | 63.60 | 4,721 |
| Jun 14, 2024 | 63.60 | 64.00 | 63.00 | 64.00 | 64.00 | 492 |
| Jun 13, 2024 | 63.00 | 63.60 | 63.00 | 63.40 | 63.40 | 61 |
| Jun 12, 2024 | 62.20 | 64.00 | 62.00 | 62.00 | 62.00 | 1,026 |
| Jun 11, 2024 | 65.00 | 65.60 | 62.40 | 63.00 | 63.00 | 2,760 |
| Jun 10, 2024 | 63.20 | 65.00 | 62.00 | 64.60 | 64.60 | 4,319 |
| Jun 7, 2024 | 64.00 | 64.00 | 62.80 | 63.20 | 63.20 | 361 |
| Jun 6, 2024 | 62.00 | 64.00 | 62.00 | 63.80 | 63.80 | 357 |
| Jun 5, 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 1,041 |
| Jun 4, 2024 | 65.00 | 65.00 | 63.20 | 63.40 | 63.40 | 2,105 |
| Jun 3, 2024 | 63.80 | 64.00 | 63.00 | 64.00 | 64.00 | 3,186 |
| May 31, 2024 | 64.00 | 64.20 | 63.40 | 63.40 | 63.40 | 2,300 |
Related Tickers
CHG.DE CHAPTERS Group AG
43.70
0.00%
CHG.F CHAPTERS Group AG
43.50
+0.23%
PAJA.SG Glintt - Global Intelligent Technologies SA
0.8350
-1.18%
CHG.DU Chapters Group AG
43.30
0.00%
CBF.WA Cyber_Folks S.A.
169.80
+0.12%
PAJA.BE Glintt - Global Intelligent Technologies SA
0.8800
+0.57%
FORTY.TA Formula Systems (1985) Ltd.
37,550.00
+0.67%
JKHY Jack Henry & Associates, Inc.
180.08
-0.79%
TNXT.MI Tinexta S.p.A.
12.10
+1.42%
WISE.L Wise plc
1,103.00
+1.10%