MCE - Delayed Quote EUR
Viscofan, S.A. (VIS.MC)
63.30
+0.10
+(0.16%)
At close: 5:35:02 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 13, 2025 | 63.20 | 64.30 | 63.10 | 63.30 | 63.30 | 83,959 |
| May 12, 2025 | 64.10 | 64.40 | 63.10 | 63.20 | 63.20 | 54,011 |
| May 9, 2025 | 64.10 | 64.40 | 63.60 | 63.90 | 63.90 | 34,634 |
| May 8, 2025 | 65.10 | 65.10 | 63.70 | 63.70 | 63.70 | 33,269 |
| May 7, 2025 | 65.00 | 65.20 | 64.40 | 64.50 | 64.50 | 44,154 |
| May 6, 2025 | 64.70 | 65.10 | 64.40 | 64.90 | 64.90 | 39,492 |
| May 5, 2025 | 64.60 | 64.90 | 64.40 | 64.60 | 64.60 | 52,566 |
| May 2, 2025 | 63.90 | 64.50 | 63.30 | 64.20 | 64.20 | 52,888 |
| Apr 30, 2025 | 63.00 | 63.70 | 63.00 | 63.60 | 63.60 | 91,683 |
| Apr 29, 2025 | 66.60 | 66.60 | 62.30 | 62.60 | 62.60 | 178,270 |
| Apr 28, 2025 | 66.20 | 67.80 | 66.20 | 67.20 | 67.20 | 50,092 |
| Apr 25, 2025 | 66.50 | 66.60 | 65.80 | 66.40 | 66.40 | 57,733 |
| Apr 24, 2025 | 66.60 | 67.00 | 66.40 | 66.80 | 66.80 | 35,453 |
| Apr 23, 2025 | 67.20 | 67.30 | 65.90 | 66.40 | 66.40 | 67,089 |
| Apr 22, 2025 | 67.40 | 67.60 | 66.70 | 67.20 | 67.20 | 38,462 |
| Apr 17, 2025 | 66.80 | 67.60 | 66.80 | 67.40 | 67.40 | 26,412 |
| Apr 16, 2025 | 66.40 | 67.10 | 66.40 | 67.10 | 67.10 | 44,624 |
| Apr 15, 2025 | 65.70 | 66.70 | 65.70 | 66.60 | 66.60 | 41,581 |
| Apr 14, 2025 | 65.90 | 65.90 | 65.10 | 65.70 | 65.70 | 73,320 |
| Apr 11, 2025 | 65.20 | 65.90 | 65.10 | 65.30 | 65.30 | 47,601 |
| Apr 10, 2025 | 65.70 | 66.10 | 64.80 | 64.90 | 64.90 | 111,330 |
| Apr 9, 2025 | 64.50 | 65.10 | 63.90 | 64.80 | 64.80 | 101,386 |
| Apr 8, 2025 | 64.00 | 65.80 | 63.80 | 65.30 | 65.30 | 108,984 |
| Apr 7, 2025 | 65.60 | 65.60 | 63.50 | 63.90 | 63.90 | 152,882 |
| Apr 4, 2025 | 67.70 | 68.70 | 66.00 | 66.40 | 66.40 | 124,264 |
| Apr 3, 2025 | 65.20 | 68.20 | 64.90 | 67.60 | 67.60 | 90,875 |
| Apr 2, 2025 | 64.30 | 65.40 | 64.30 | 65.20 | 65.20 | 40,619 |
| Apr 1, 2025 | 63.90 | 64.50 | 63.90 | 64.50 | 64.50 | 62,346 |
| Mar 31, 2025 | 64.00 | 64.90 | 63.10 | 63.90 | 63.90 | 76,857 |
| Mar 28, 2025 | 63.30 | 65.60 | 63.20 | 64.30 | 64.30 | 91,118 |
| Mar 27, 2025 | 62.70 | 63.10 | 62.10 | 62.90 | 62.90 | 63,587 |
| Mar 26, 2025 | 62.20 | 62.50 | 61.70 | 62.00 | 62.00 | 47,003 |
| Mar 25, 2025 | 62.00 | 62.70 | 61.90 | 62.30 | 62.30 | 43,429 |
| Mar 24, 2025 | 62.50 | 62.50 | 61.60 | 61.80 | 61.80 | 44,811 |
| Mar 21, 2025 | 62.50 | 62.70 | 62.10 | 62.10 | 62.10 | 117,165 |
| Mar 20, 2025 | 62.10 | 62.50 | 62.00 | 62.30 | 62.30 | 42,905 |
| Mar 19, 2025 | 61.40 | 62.00 | 61.30 | 62.00 | 62.00 | 50,370 |
| Mar 18, 2025 | 61.70 | 62.10 | 61.50 | 61.50 | 61.50 | 45,387 |
| Mar 17, 2025 | 61.20 | 61.60 | 61.20 | 61.60 | 61.60 | 35,227 |
| Mar 14, 2025 | 61.10 | 61.40 | 61.00 | 61.20 | 61.20 | 31,895 |
| Mar 13, 2025 | 61.50 | 61.90 | 60.80 | 61.00 | 61.00 | 52,874 |
| Mar 12, 2025 | 61.60 | 62.00 | 61.60 | 61.70 | 61.70 | 30,021 |
| Mar 11, 2025 | 61.10 | 62.00 | 61.10 | 61.50 | 61.50 | 51,108 |
| Mar 10, 2025 | 61.60 | 61.80 | 61.30 | 61.30 | 61.30 | 35,442 |
| Mar 7, 2025 | 60.80 | 61.70 | 60.60 | 61.50 | 61.50 | 34,891 |
| Mar 6, 2025 | 60.70 | 60.80 | 60.30 | 60.40 | 60.40 | 56,403 |
| Mar 5, 2025 | 61.40 | 61.50 | 60.60 | 60.60 | 60.60 | 60,237 |
| Mar 4, 2025 | 61.50 | 62.20 | 61.10 | 61.80 | 61.80 | 60,846 |
| Mar 3, 2025 | 61.20 | 61.80 | 60.90 | 61.30 | 61.30 | 42,183 |
| Feb 28, 2025 | 60.40 | 61.80 | 59.80 | 60.90 | 60.90 | 105,773 |
| Feb 27, 2025 | 60.00 | 60.60 | 60.00 | 60.00 | 60.00 | 24,287 |
| Feb 26, 2025 | 60.90 | 61.10 | 59.70 | 60.30 | 60.30 | 47,378 |
| Feb 25, 2025 | 60.80 | 61.30 | 60.80 | 61.30 | 61.30 | 18,425 |
| Feb 24, 2025 | 60.60 | 61.00 | 60.40 | 60.80 | 60.80 | 27,104 |
| Feb 21, 2025 | 60.40 | 60.50 | 59.90 | 60.40 | 60.40 | 29,473 |
| Feb 20, 2025 | 60.30 | 60.60 | 59.90 | 60.20 | 60.20 | 25,668 |
| Feb 19, 2025 | 61.10 | 61.10 | 60.30 | 60.40 | 60.40 | 24,385 |
| Feb 18, 2025 | 60.70 | 61.10 | 60.40 | 60.90 | 60.90 | 32,492 |
| Feb 17, 2025 | 60.00 | 60.80 | 59.90 | 60.70 | 60.70 | 26,777 |
| Feb 14, 2025 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | 45,540 |
| Feb 13, 2025 | 60.70 | 60.80 | 59.90 | 60.60 | 60.60 | 47,329 |
| Feb 12, 2025 | 60.80 | 61.10 | 60.20 | 60.50 | 60.50 | 31,436 |
| Feb 11, 2025 | 60.50 | 60.90 | 60.20 | 60.60 | 60.60 | 25,542 |
| Feb 10, 2025 | 60.20 | 61.00 | 60.20 | 60.90 | 60.90 | 27,033 |
| Feb 7, 2025 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | 20,796 |
| Feb 6, 2025 | 60.20 | 60.70 | 60.10 | 60.70 | 60.70 | 34,791 |
| Feb 5, 2025 | 60.20 | 60.30 | 59.70 | 60.30 | 60.30 | 30,527 |
| Feb 4, 2025 | 60.30 | 60.60 | 60.10 | 60.20 | 60.20 | 22,288 |
| Feb 3, 2025 | 60.90 | 61.00 | 60.40 | 60.50 | 60.50 | 19,674 |
| Jan 31, 2025 | 61.80 | 61.80 | 60.80 | 61.10 | 61.10 | 30,464 |
| Jan 30, 2025 | 61.50 | 62.00 | 61.50 | 61.80 | 61.80 | 15,123 |
| Jan 29, 2025 | 60.60 | 61.50 | 60.30 | 61.50 | 61.50 | 25,828 |
| Jan 28, 2025 | 59.80 | 60.50 | 59.80 | 60.50 | 60.50 | 24,994 |
| Jan 27, 2025 | 59.10 | 59.90 | 59.10 | 59.80 | 59.80 | 20,098 |
| Jan 24, 2025 | 59.40 | 59.40 | 59.10 | 59.40 | 59.40 | 29,256 |
| Jan 23, 2025 | 59.40 | 59.70 | 58.90 | 59.10 | 59.10 | 40,764 |
| Jan 22, 2025 | 60.20 | 60.20 | 59.20 | 59.40 | 59.40 | 58,154 |
| Jan 21, 2025 | 60.50 | 60.70 | 59.90 | 59.90 | 59.90 | 108,883 |
| Jan 20, 2025 | 60.20 | 61.20 | 60.20 | 60.40 | 60.40 | 25,966 |
| Jan 17, 2025 | 60.30 | 60.70 | 60.00 | 60.30 | 60.30 | 66,951 |
| Jan 16, 2025 | 60.00 | 60.60 | 59.80 | 60.40 | 60.40 | 33,293 |
| Jan 15, 2025 | 60.10 | 60.20 | 59.40 | 59.90 | 59.90 | 30,581 |
| Jan 14, 2025 | 59.50 | 60.10 | 59.50 | 59.60 | 59.60 | 26,539 |
| Jan 13, 2025 | 60.00 | 60.10 | 59.50 | 59.70 | 59.70 | 27,075 |
| Jan 10, 2025 | 60.60 | 60.70 | 60.00 | 60.00 | 60.00 | 21,964 |
| Jan 9, 2025 | 60.20 | 60.80 | 60.20 | 60.50 | 60.50 | 24,434 |
| Jan 8, 2025 | 60.90 | 60.90 | 60.00 | 60.40 | 60.40 | 34,548 |
| Jan 7, 2025 | 60.80 | 60.90 | 60.30 | 60.50 | 60.50 | 28,808 |
| Jan 6, 2025 | 61.00 | 61.00 | 60.00 | 60.70 | 60.70 | 33,496 |
| Jan 3, 2025 | 61.10 | 61.10 | 60.70 | 60.90 | 60.90 | 25,607 |
| Jan 2, 2025 | 61.00 | 61.30 | 60.60 | 60.90 | 60.90 | 20,528 |
| Dec 31, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 14,256 |
| Dec 30, 2024 | 60.80 | 61.30 | 60.50 | 60.50 | 60.50 | 38,220 |
| Dec 27, 2024 | 60.60 | 61.10 | 60.50 | 60.70 | 60.70 | 39,201 |
| Dec 24, 2024 | 60.40 | 61.00 | 60.40 | 61.00 | 61.00 | 19,694 |
| Dec 23, 2024 | 59.40 | 60.70 | 59.30 | 60.40 | 60.40 | 33,147 |
| Dec 20, 2024 | 59.50 | 59.80 | 59.30 | 59.60 | 59.60 | 152,668 |
| Dec 19, 2024 | 59.20 | 59.90 | 59.20 | 59.70 | 59.70 | 53,772 |
| Dec 18, 2024 | 59.60 | 60.30 | 59.40 | 59.70 | 59.70 | 71,557 |
| Dec 17, 2024 | 60.00 | 60.50 | 59.60 | 59.60 | 59.60 | 77,104 |
| Dec 16, 2024 | 60.70 | 60.70 | 60.20 | 60.50 | 60.50 | 35,177 |
| Dec 13, 2024 | 60.60 | 60.90 | 60.20 | 60.70 | 60.70 | 44,764 |
| Dec 12, 2024 | 60.00 | 60.60 | 59.80 | 60.50 | 60.50 | 29,545 |
| Dec 11, 2024 | 60.10 | 60.40 | 59.90 | 60.30 | 60.30 | 30,201 |
| Dec 10, 2024 | 61.00 | 61.20 | 60.10 | 60.10 | 60.10 | 55,932 |
| Dec 9, 2024 | 61.50 | 61.60 | 61.00 | 61.10 | 61.10 | 35,346 |
| Dec 6, 2024 | 61.70 | 62.30 | 61.60 | 61.70 | 61.70 | 37,534 |
| Dec 5, 2024 | 61.20 | 61.90 | 61.20 | 61.70 | 61.70 | 40,470 |
| Dec 4, 2024 | 61.30 | 61.80 | 61.10 | 61.60 | 61.60 | 39,017 |
| Dec 3, 2024 | 60.60 | 61.30 | 60.60 | 61.20 | 61.20 | 40,090 |
| Dec 2, 2024 | 60.90 | 61.30 | 60.20 | 60.50 | 60.50 | 44,309 |
| Nov 29, 2024 | 60.80 | 61.50 | 60.80 | 61.10 | 61.10 | 31,376 |
| Nov 28, 2024 | 61.50 | 61.50 | 61.10 | 61.40 | 61.40 | 20,196 |
| Nov 27, 2024 | 61.50 | 61.70 | 60.90 | 61.10 | 61.10 | 32,108 |
| Nov 26, 2024 | 61.60 | 61.80 | 61.00 | 61.40 | 61.40 | 35,174 |
| Nov 25, 2024 | 61.20 | 62.40 | 61.20 | 61.40 | 61.40 | 53,408 |
| Nov 22, 2024 | 61.00 | 61.70 | 60.50 | 61.50 | 61.50 | 32,245 |
| Nov 21, 2024 | 62.50 | 62.60 | 61.70 | 62.00 | 62.00 | 35,382 |
| Nov 20, 2024 | 62.00 | 62.70 | 61.90 | 62.40 | 62.40 | 30,228 |
| Nov 19, 2024 | 61.40 | 62.10 | 61.40 | 61.70 | 61.70 | 38,103 |
| Nov 18, 2024 | 62.00 | 62.40 | 61.60 | 61.70 | 61.70 | 45,269 |
| Nov 15, 2024 | 61.70 | 62.30 | 61.60 | 61.70 | 61.70 | 45,010 |
| Nov 14, 2024 | 61.50 | 62.30 | 61.30 | 62.00 | 62.00 | 29,429 |
| Nov 13, 2024 | 62.40 | 62.50 | 61.20 | 61.40 | 61.40 | 39,282 |
| Nov 12, 2024 | 61.00 | 62.20 | 60.80 | 61.80 | 61.80 | 43,105 |
| Nov 11, 2024 | 61.30 | 61.60 | 61.00 | 61.30 | 61.30 | 41,313 |
| Nov 8, 2024 | 60.30 | 61.40 | 60.30 | 61.00 | 61.00 | 27,042 |
| Nov 7, 2024 | 60.70 | 61.30 | 60.70 | 61.00 | 61.00 | 28,915 |
| Nov 6, 2024 | 61.50 | 62.20 | 60.60 | 60.70 | 60.70 | 39,709 |
| Nov 5, 2024 | 61.50 | 62.10 | 61.50 | 62.00 | 62.00 | 24,965 |
| Nov 4, 2024 | 62.40 | 62.70 | 61.80 | 61.80 | 61.80 | 30,595 |
| Nov 1, 2024 | 61.70 | 62.40 | 61.60 | 62.30 | 62.30 | 23,123 |
| Oct 31, 2024 | 61.80 | 61.80 | 61.10 | 61.40 | 61.40 | 52,170 |
| Oct 30, 2024 | 63.00 | 63.00 | 60.80 | 60.80 | 60.80 | 59,080 |
| Oct 29, 2024 | 62.70 | 62.70 | 61.00 | 62.10 | 62.10 | 73,839 |
| Oct 28, 2024 | 62.70 | 62.90 | 61.80 | 62.00 | 62.00 | 45,785 |
| Oct 25, 2024 | 60.90 | 62.60 | 60.90 | 62.60 | 62.60 | 54,719 |
| Oct 24, 2024 | 60.70 | 62.50 | 60.60 | 61.90 | 61.90 | 55,461 |
| Oct 23, 2024 | 60.80 | 60.80 | 59.60 | 59.80 | 59.80 | 16,223 |
| Oct 22, 2024 | 59.40 | 59.70 | 58.80 | 59.70 | 59.70 | 40,193 |
| Oct 21, 2024 | 60.20 | 60.30 | 59.50 | 59.70 | 59.70 | 56,773 |
| Oct 18, 2024 | 60.00 | 60.10 | 59.80 | 60.00 | 60.00 | 25,258 |
| Oct 17, 2024 | 60.00 | 60.60 | 59.80 | 60.00 | 60.00 | 27,127 |
| Oct 16, 2024 | 60.00 | 60.20 | 59.10 | 60.00 | 60.00 | 46,353 |
| Oct 15, 2024 | 60.00 | 60.10 | 59.50 | 59.90 | 59.90 | 63,608 |
| Oct 14, 2024 | 59.30 | 60.00 | 59.20 | 59.80 | 59.80 | 30,214 |
| Oct 11, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 41,468 |
| Oct 10, 2024 | 60.20 | 60.70 | 59.50 | 59.90 | 59.90 | 41,351 |
| Oct 9, 2024 | 61.90 | 62.00 | 60.10 | 60.20 | 60.20 | 65,083 |
| Oct 8, 2024 | 62.60 | 62.60 | 62.10 | 62.20 | 62.20 | 42,726 |
| Oct 7, 2024 | 62.60 | 62.80 | 62.50 | 62.50 | 62.50 | 29,750 |
| Oct 4, 2024 | 62.90 | 63.20 | 62.30 | 62.40 | 62.40 | 23,707 |
| Oct 3, 2024 | 61.50 | 62.70 | 61.20 | 62.50 | 62.50 | 59,273 |
| Oct 2, 2024 | 62.70 | 63.00 | 61.70 | 61.90 | 61.90 | 39,611 |
| Oct 1, 2024 | 63.40 | 63.60 | 62.70 | 62.70 | 62.70 | 33,042 |
| Sep 30, 2024 | 63.70 | 63.90 | 63.30 | 63.70 | 63.70 | 27,018 |
| Sep 27, 2024 | 63.90 | 64.00 | 63.10 | 64.00 | 64.00 | 21,417 |
| Sep 26, 2024 | 62.70 | 64.40 | 62.70 | 63.90 | 63.90 | 75,893 |
| Sep 25, 2024 | 62.80 | 63.40 | 62.70 | 63.00 | 63.00 | 23,739 |
| Sep 24, 2024 | 64.00 | 64.00 | 62.60 | 63.10 | 63.10 | 29,691 |
| Sep 23, 2024 | 62.80 | 63.50 | 62.70 | 63.40 | 63.40 | 26,244 |
| Sep 20, 2024 | 63.20 | 63.40 | 62.60 | 63.00 | 63.00 | 231,073 |
| Sep 19, 2024 | 62.70 | 63.60 | 62.50 | 63.30 | 63.30 | 36,201 |
| Sep 18, 2024 | 62.30 | 62.70 | 61.90 | 62.30 | 62.30 | 26,935 |
| Sep 17, 2024 | 62.60 | 63.00 | 62.30 | 62.30 | 62.30 | 28,585 |
| Sep 16, 2024 | 61.10 | 63.00 | 61.10 | 62.90 | 62.90 | 39,811 |
| Sep 13, 2024 | 62.20 | 62.20 | 61.30 | 61.30 | 61.30 | 12,133 |
| Sep 12, 2024 | 62.50 | 62.50 | 61.30 | 62.00 | 62.00 | 32,388 |
| Sep 11, 2024 | 62.60 | 62.60 | 61.40 | 61.40 | 61.40 | 23,917 |
| Sep 10, 2024 | 62.30 | 63.00 | 62.20 | 62.50 | 62.50 | 27,105 |
| Sep 9, 2024 | 61.70 | 62.40 | 61.40 | 61.90 | 61.90 | 72,042 |
| Sep 6, 2024 | 60.20 | 61.10 | 60.20 | 60.60 | 60.60 | 21,497 |
| Sep 5, 2024 | 60.60 | 61.00 | 60.10 | 60.80 | 60.80 | 18,766 |
| Sep 4, 2024 | 59.90 | 60.50 | 59.90 | 60.50 | 60.50 | 22,683 |
| Sep 3, 2024 | 61.00 | 61.00 | 59.90 | 60.50 | 60.50 | 26,247 |
| Sep 2, 2024 | 61.00 | 61.10 | 60.60 | 61.10 | 61.10 | 15,741 |
| Aug 30, 2024 | 61.00 | 61.50 | 60.60 | 61.10 | 61.10 | 73,394 |
| Aug 29, 2024 | 61.00 | 61.10 | 60.50 | 61.10 | 61.10 | 46,514 |
| Aug 28, 2024 | 60.80 | 61.40 | 60.60 | 61.00 | 61.00 | 25,517 |
| Aug 27, 2024 | 60.60 | 61.30 | 60.60 | 61.10 | 61.10 | 16,092 |
| Aug 26, 2024 | 61.90 | 61.90 | 60.50 | 60.70 | 60.70 | 14,401 |
| Aug 23, 2024 | 60.60 | 61.90 | 60.60 | 61.80 | 61.80 | 21,521 |
| Aug 22, 2024 | 61.40 | 61.40 | 60.70 | 60.90 | 60.90 | 15,057 |
| Aug 21, 2024 | 60.80 | 61.50 | 60.80 | 61.20 | 61.20 | 19,754 |
| Aug 20, 2024 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | 17,902 |
| Aug 19, 2024 | 61.50 | 61.50 | 60.80 | 61.50 | 61.50 | 12,708 |
| Aug 16, 2024 | 61.10 | 61.50 | 60.60 | 61.50 | 61.50 | 14,533 |
| Aug 15, 2024 | 60.70 | 61.30 | 60.30 | 61.00 | 61.00 | 12,560 |
| Aug 14, 2024 | 60.20 | 60.90 | 60.10 | 60.90 | 60.90 | 11,388 |
| Aug 13, 2024 | 60.80 | 60.90 | 60.20 | 60.50 | 60.50 | 11,935 |
| Aug 12, 2024 | 61.10 | 61.10 | 60.30 | 60.60 | 60.60 | 14,097 |
| Aug 9, 2024 | 60.00 | 61.00 | 59.80 | 60.30 | 60.30 | 16,339 |
| Aug 8, 2024 | 60.90 | 61.10 | 60.30 | 60.50 | 60.50 | 17,312 |
| Aug 7, 2024 | 60.60 | 60.80 | 60.20 | 60.80 | 60.80 | 14,395 |
| Aug 6, 2024 | 60.00 | 60.50 | 59.70 | 60.30 | 60.30 | 31,794 |
| Aug 5, 2024 | 60.00 | 60.60 | 59.20 | 59.70 | 59.70 | 33,564 |
| Aug 2, 2024 | 60.00 | 61.40 | 60.00 | 60.80 | 60.80 | 33,151 |
| Aug 1, 2024 | 61.50 | 61.50 | 60.00 | 60.20 | 60.20 | 30,499 |
| Jul 31, 2024 | 60.00 | 61.70 | 59.80 | 61.60 | 61.60 | 47,053 |
| Jul 30, 2024 | 58.70 | 59.70 | 58.70 | 59.70 | 59.70 | 21,577 |
| Jul 29, 2024 | 59.10 | 59.50 | 58.90 | 59.20 | 59.20 | 15,847 |
| Jul 26, 2024 | 60.00 | 60.00 | 58.70 | 59.20 | 59.20 | 23,245 |
| Jul 25, 2024 | 58.70 | 59.40 | 58.20 | 59.20 | 59.20 | 29,918 |
| Jul 24, 2024 | 60.00 | 60.30 | 58.90 | 59.20 | 59.20 | 42,930 |
| Jul 23, 2024 | 60.80 | 61.30 | 60.00 | 60.00 | 60.00 | 16,394 |
| Jul 22, 2024 | 59.80 | 61.20 | 59.80 | 60.80 | 60.80 | 26,781 |
| Jul 19, 2024 | 59.90 | 60.20 | 59.30 | 59.90 | 59.90 | 15,100 |
| Jul 18, 2024 | 59.80 | 60.20 | 59.30 | 60.10 | 60.10 | 22,981 |
| Jul 17, 2024 | 59.90 | 59.90 | 58.90 | 59.80 | 59.80 | 26,196 |
| Jul 16, 2024 | 59.30 | 59.80 | 59.00 | 59.80 | 59.80 | 18,154 |
| Jul 15, 2024 | 60.40 | 60.40 | 59.30 | 59.40 | 59.40 | 17,035 |
| Jul 12, 2024 | 59.80 | 60.30 | 58.90 | 60.30 | 60.30 | 30,949 |
| Jul 11, 2024 | 59.90 | 60.20 | 59.30 | 59.60 | 59.60 | 50,497 |
| Jul 10, 2024 | 60.10 | 60.10 | 59.40 | 59.70 | 59.70 | 30,735 |
| Jul 9, 2024 | 61.20 | 61.20 | 59.50 | 59.80 | 59.80 | 54,296 |
| Jul 8, 2024 | 61.20 | 61.60 | 61.10 | 61.50 | 61.50 | 18,299 |
| Jul 5, 2024 | 61.00 | 61.90 | 60.90 | 61.20 | 61.20 | 15,806 |
| Jul 4, 2024 | 61.00 | 61.20 | 60.50 | 61.00 | 61.00 | 14,963 |
| Jul 3, 2024 | 61.20 | 61.20 | 60.00 | 60.60 | 60.60 | 22,183 |
| Jul 2, 2024 | 60.80 | 60.80 | 59.40 | 60.20 | 60.20 | 51,530 |
| Jul 1, 2024 | 62.10 | 62.10 | 60.90 | 60.90 | 60.90 | 20,145 |
| Jun 28, 2024 | 62.40 | 62.40 | 61.30 | 61.50 | 61.50 | 35,686 |
| Jun 27, 2024 | 61.40 | 62.20 | 61.40 | 62.10 | 62.10 | 25,027 |
| Jun 26, 2024 | 62.00 | 62.30 | 61.30 | 61.60 | 61.60 | 35,502 |
| Jun 25, 2024 | 61.40 | 62.30 | 61.30 | 62.10 | 62.10 | 40,090 |
| Jun 24, 2024 | 61.70 | 62.10 | 61.10 | 61.60 | 61.60 | 28,926 |
| Jun 21, 2024 | 60.30 | 61.70 | 60.30 | 61.40 | 61.40 | 74,024 |
| Jun 20, 2024 | 60.50 | 61.50 | 60.40 | 61.20 | 61.20 | 39,113 |
| Jun 19, 2024 | 61.80 | 61.80 | 60.20 | 60.70 | 60.70 | 47,466 |
| Jun 18, 2024 | 61.70 | 61.80 | 60.10 | 60.30 | 60.30 | 32,128 |
| Jun 17, 2024 | 61.20 | 62.10 | 60.80 | 61.70 | 61.70 | 31,021 |
| Jun 14, 2024 | 60.10 | 61.20 | 60.10 | 61.00 | 61.00 | 41,377 |
| Jun 13, 2024 | 61.00 | 61.10 | 60.00 | 60.50 | 60.50 | 25,053 |
| Jun 12, 2024 | 60.50 | 61.80 | 60.40 | 60.80 | 60.80 | 22,301 |
| Jun 11, 2024 | 61.00 | 61.00 | 60.20 | 60.20 | 60.20 | 39,142 |
| Jun 10, 2024 | 60.50 | 60.90 | 60.10 | 60.70 | 60.70 | 39,075 |
| Jun 7, 2024 | 60.60 | 60.90 | 59.70 | 60.70 | 60.70 | 44,311 |
| Jun 6, 2024 | 59.80 | 60.50 | 59.60 | 60.50 | 60.50 | 26,387 |
| Jun 5, 2024 | 59.60 | 59.90 | 59.20 | 59.90 | 59.90 | 32,424 |
| Jun 4, 2024 | 59.60 | 59.70 | 59.20 | 59.50 | 59.50 | 34,151 |
| Jun 3, 2024 | 60.60 | 60.60 | 59.40 | 59.70 | 59.70 | 32,146 |
| May 31, 2024 | 59.10 | 60.30 | 58.90 | 60.10 | 60.10 | 59,790 |
| May 30, 2024 | 60.00 | 60.20 | 59.10 | 59.70 | 59.70 | 35,885 |
| May 29, 2024 | 60.00 | 60.00 | 59.10 | 59.10 | 59.10 | 43,911 |
| May 28, 2024 | 1.596 Dividend | |||||
| May 28, 2024 | 61.70 | 61.70 | 59.80 | 59.80 | 59.80 | 57,103 |
| May 27, 2024 | 63.10 | 63.50 | 62.50 | 63.00 | 61.40 | 35,044 |
| May 24, 2024 | 63.10 | 63.40 | 62.50 | 63.10 | 61.50 | 46,297 |
| May 23, 2024 | 62.40 | 63.20 | 62.10 | 62.90 | 61.31 | 43,271 |
| May 22, 2024 | 62.50 | 62.60 | 61.80 | 62.40 | 60.82 | 34,321 |
| May 21, 2024 | 62.80 | 63.20 | 62.40 | 62.70 | 61.11 | 53,109 |
| May 20, 2024 | 62.80 | 62.90 | 62.50 | 62.80 | 61.21 | 42,872 |
| May 17, 2024 | 61.70 | 62.70 | 61.60 | 62.70 | 61.11 | 111,038 |
| May 16, 2024 | 61.60 | 62.20 | 61.20 | 62.00 | 60.43 | 44,086 |
| May 15, 2024 | 61.10 | 61.50 | 60.90 | 61.50 | 59.94 | 50,217 |
| May 14, 2024 | 61.40 | 61.50 | 60.80 | 60.90 | 59.36 | 34,726 |
| May 13, 2024 | 60.90 | 61.30 | 60.60 | 61.30 | 59.75 | 46,986 |
Related Tickers
VID.MC Vidrala, S.A.
98.40
+0.82%
HUH1V.HE Huhtamäki Oyj
34.08
-0.70%
RBN.L Robinson plc
135.00
+1.89%
014970.KQ SAMRYOONG Co.,Ltd
7,550.00
-9.58%
MMK.VI Mayr-Melnhof Karton AG
77.70
+0.26%
VETN.SW Vetropack Holding AG
30.00
+1.69%
MACF.L Macfarlane Group PLC
104.00
+0.48%
ZV.MI Zignago Vetro S.p.A.
8.37
+0.97%
OI O-I Glass, Inc.
13.78
-0.07%
RPI-UN.TO Richards Packaging Income Fund
27.92
+1.34%