Stockholm - Free Realtime Quote SEK
AB Volvo (publ) (VOLV-A.ST)
274.00
+8.80
+(3.32%)
As of 9:10:31 AM GMT+2. Market Open.
Currency in SEK 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 | 269.60 | 274.00 | 269.20 | 274.00 | 274.00 | 8,178 |
| May 9, 2025 | 264.40 | 267.40 | 263.60 | 265.20 | 265.20 | 83,668 |
| May 8, 2025 | 262.00 | 265.80 | 261.40 | 263.40 | 263.40 | 130,554 |
| May 7, 2025 | 260.00 | 262.00 | 258.40 | 260.40 | 260.40 | 127,770 |
| May 6, 2025 | 265.20 | 265.20 | 256.20 | 260.20 | 260.20 | 115,462 |
| May 5, 2025 | 267.00 | 267.00 | 262.80 | 265.00 | 265.00 | 91,728 |
| May 2, 2025 | 266.80 | 269.40 | 262.60 | 267.00 | 267.00 | 122,978 |
| Apr 30, 2025 | 266.40 | 266.40 | 261.60 | 263.20 | 263.20 | 124,191 |
| Apr 29, 2025 | 269.00 | 269.00 | 263.00 | 265.00 | 265.00 | 206,132 |
| Apr 28, 2025 | 265.00 | 269.60 | 264.60 | 267.60 | 267.60 | 168,078 |
| Apr 25, 2025 | 263.60 | 265.40 | 261.80 | 264.20 | 264.20 | 226,681 |
| Apr 24, 2025 | 250.40 | 260.00 | 249.80 | 259.00 | 259.00 | 407,149 |
| Apr 23, 2025 | 247.00 | 258.80 | 244.80 | 252.20 | 252.20 | 386,141 |
| Apr 22, 2025 | 250.60 | 251.20 | 247.80 | 251.00 | 251.00 | 241,492 |
| Apr 17, 2025 | 253.00 | 254.40 | 250.60 | 251.20 | 251.20 | 77,464 |
| Apr 16, 2025 | 252.20 | 253.40 | 249.60 | 253.00 | 253.00 | 182,038 |
| Apr 15, 2025 | 251.40 | 257.20 | 251.00 | 256.20 | 256.20 | 167,006 |
| Apr 14, 2025 | 249.40 | 249.60 | 245.80 | 248.80 | 248.80 | 223,613 |
| Apr 11, 2025 | 241.40 | 243.20 | 234.80 | 242.20 | 242.20 | 180,598 |
| Apr 10, 2025 | 260.40 | 260.40 | 240.40 | 240.40 | 240.40 | 344,813 |
| Apr 9, 2025 | 229.00 | 235.00 | 227.00 | 229.40 | 229.40 | 384,521 |
| Apr 8, 2025 | 239.60 | 242.60 | 232.60 | 237.40 | 237.40 | 441,550 |
| Apr 7, 2025 | 223.00 | 249.00 | 221.20 | 234.20 | 234.20 | 770,441 |
| Apr 4, 2025 | 252.80 | 254.20 | 239.40 | 244.80 | 244.80 | 410,016 |
| Apr 3, 2025 | 8 Dividend | |||||
| Apr 3, 2025 | 263.40 | 269.40 | 254.60 | 255.80 | 255.80 | 424,244 |
| Apr 2, 2025 | 290.80 | 291.00 | 285.80 | 290.00 | 282.00 | 581,730 |
| Apr 1, 2025 | 293.80 | 294.40 | 289.80 | 291.20 | 283.17 | 552,540 |
| Mar 31, 2025 | 299.00 | 299.40 | 292.00 | 292.40 | 284.33 | 438,320 |
| Mar 28, 2025 | 304.40 | 305.80 | 300.40 | 301.40 | 293.09 | 254,738 |
| Mar 27, 2025 | 304.20 | 308.80 | 302.40 | 306.40 | 297.95 | 342,522 |
| Mar 26, 2025 | 312.80 | 312.80 | 308.20 | 308.20 | 299.70 | 305,861 |
| Mar 25, 2025 | 306.60 | 310.60 | 303.80 | 310.60 | 302.03 | 248,166 |
| Mar 24, 2025 | 310.80 | 312.60 | 308.80 | 309.60 | 301.06 | 396,599 |
| Mar 21, 2025 | 309.40 | 311.80 | 307.00 | 308.80 | 300.28 | 433,722 |
| Mar 20, 2025 | 312.80 | 315.40 | 307.60 | 311.80 | 303.20 | 264,310 |
| Mar 19, 2025 | 321.00 | 321.80 | 316.60 | 318.20 | 309.42 | 209,106 |
| Mar 18, 2025 | 319.60 | 323.80 | 317.80 | 321.40 | 312.53 | 207,063 |
| Mar 17, 2025 | 315.60 | 319.20 | 314.60 | 318.00 | 309.23 | 171,068 |
| Mar 14, 2025 | 309.20 | 315.20 | 309.20 | 314.60 | 305.92 | 227,875 |
| Mar 13, 2025 | 310.40 | 311.20 | 300.60 | 308.80 | 300.28 | 323,502 |
| Mar 12, 2025 | 315.80 | 320.00 | 313.40 | 315.60 | 306.89 | 281,886 |
| Mar 11, 2025 | 328.40 | 328.40 | 313.00 | 313.60 | 304.95 | 343,682 |
| Mar 10, 2025 | 332.60 | 333.00 | 326.60 | 328.60 | 319.54 | 171,834 |
| Mar 7, 2025 | 331.60 | 335.00 | 327.40 | 333.80 | 324.59 | 517,885 |
| Mar 6, 2025 | 329.40 | 335.60 | 326.20 | 334.20 | 324.98 | 228,594 |
| Mar 5, 2025 | 325.40 | 330.00 | 323.60 | 327.80 | 318.76 | 336,533 |
| Mar 4, 2025 | 333.20 | 333.80 | 319.60 | 320.60 | 311.76 | 350,960 |
| Mar 3, 2025 | 334.00 | 342.00 | 333.40 | 338.60 | 329.26 | 704,350 |
| Feb 28, 2025 | 334.40 | 336.60 | 331.80 | 331.80 | 322.65 | 18,187,252 |
| Feb 27, 2025 | 340.20 | 344.40 | 337.60 | 339.40 | 330.04 | 528,116 |
| Feb 26, 2025 | 342.60 | 344.40 | 338.40 | 343.00 | 333.54 | 904,084 |
| Feb 25, 2025 | 328.60 | 336.80 | 328.60 | 336.00 | 326.73 | 335,414 |
| Feb 24, 2025 | 331.20 | 335.20 | 328.60 | 330.40 | 321.29 | 393,638 |
| Feb 21, 2025 | 330.40 | 331.40 | 327.40 | 329.00 | 319.92 | 382,449 |
| Feb 20, 2025 | 329.00 | 332.40 | 328.40 | 329.80 | 320.70 | 408,176 |
| Feb 19, 2025 | 336.40 | 336.40 | 328.00 | 328.00 | 318.95 | 253,145 |
| Feb 18, 2025 | 331.80 | 337.20 | 331.20 | 336.40 | 327.12 | 357,126 |
| Feb 17, 2025 | 327.80 | 332.20 | 327.40 | 331.20 | 322.06 | 307,110 |
| Feb 14, 2025 | 326.20 | 329.20 | 325.00 | 328.00 | 318.95 | 359,137 |
| Feb 13, 2025 | 319.40 | 326.60 | 319.40 | 326.20 | 317.20 | 468,794 |
| Feb 12, 2025 | 319.20 | 320.00 | 316.60 | 317.60 | 308.84 | 388,493 |
| Feb 11, 2025 | 314.00 | 316.60 | 313.40 | 316.00 | 307.28 | 220,993 |
| Feb 10, 2025 | 313.80 | 314.80 | 313.40 | 314.20 | 305.53 | 198,293 |
| Feb 7, 2025 | 311.60 | 314.40 | 311.20 | 312.40 | 303.78 | 235,320 |
| Feb 6, 2025 | 308.00 | 312.20 | 306.40 | 311.40 | 302.81 | 207,389 |
| Feb 5, 2025 | 307.40 | 308.00 | 305.40 | 306.20 | 297.75 | 174,355 |
| Feb 4, 2025 | 309.20 | 311.00 | 306.00 | 308.40 | 299.89 | 185,455 |
| Feb 3, 2025 | 299.00 | 309.40 | 298.80 | 308.20 | 299.70 | 249,349 |
| Jan 31, 2025 | 314.40 | 315.20 | 307.00 | 307.00 | 298.53 | 314,450 |
| Jan 30, 2025 | 311.40 | 315.00 | 310.00 | 313.20 | 304.56 | 206,613 |
| Jan 29, 2025 | 295.00 | 311.80 | 293.80 | 310.80 | 302.23 | 253,796 |
| Jan 28, 2025 | 294.00 | 295.40 | 289.00 | 289.00 | 281.03 | 175,315 |
| Jan 27, 2025 | 291.40 | 294.60 | 290.40 | 293.20 | 285.11 | 275,560 |
| Jan 24, 2025 | 292.80 | 297.60 | 292.80 | 294.40 | 286.28 | 157,928 |
| Jan 23, 2025 | 289.40 | 292.80 | 288.20 | 292.80 | 284.72 | 140,947 |
| Jan 22, 2025 | 290.20 | 292.80 | 288.00 | 289.00 | 281.03 | 151,266 |
| Jan 21, 2025 | 289.20 | 291.00 | 287.80 | 290.00 | 282.00 | 204,081 |
| Jan 20, 2025 | 289.20 | 290.40 | 287.20 | 288.60 | 280.64 | 175,537 |
| Jan 17, 2025 | 284.60 | 290.60 | 283.60 | 288.40 | 280.44 | 226,965 |
| Jan 16, 2025 | 286.40 | 286.60 | 281.80 | 282.40 | 274.61 | 135,133 |
| Jan 15, 2025 | 278.00 | 285.40 | 277.60 | 283.60 | 275.78 | 236,627 |
| Jan 14, 2025 | 279.40 | 281.60 | 277.80 | 277.80 | 270.14 | 197,776 |
| Jan 13, 2025 | 278.80 | 280.40 | 276.20 | 276.80 | 269.16 | 274,736 |
| Jan 10, 2025 | 286.00 | 286.00 | 279.20 | 279.20 | 271.50 | 289,023 |
| Jan 9, 2025 | 287.00 | 288.80 | 285.40 | 286.20 | 278.30 | 202,850 |
| Jan 8, 2025 | 284.80 | 287.40 | 282.60 | 284.40 | 276.55 | 270,432 |
| Jan 7, 2025 | 275.40 | 285.20 | 275.40 | 284.80 | 276.94 | 333,407 |
| Jan 3, 2025 | 269.80 | 271.40 | 267.80 | 269.20 | 261.77 | 200,525 |
| Jan 2, 2025 | 271.00 | 272.60 | 266.60 | 269.80 | 262.36 | 547,250 |
| Dec 30, 2024 | 268.80 | 271.20 | 268.40 | 270.20 | 262.75 | 96,525 |
| Dec 27, 2024 | 268.20 | 271.00 | 268.00 | 269.80 | 262.36 | 62,618 |
| Dec 23, 2024 | 268.60 | 269.40 | 265.80 | 267.60 | 260.22 | 149,363 |
| Dec 20, 2024 | 270.20 | 270.20 | 264.80 | 268.80 | 261.38 | 253,095 |
| Dec 19, 2024 | 273.20 | 275.40 | 271.00 | 271.20 | 263.72 | 131,510 |
| Dec 18, 2024 | 276.40 | 279.20 | 275.80 | 277.00 | 269.36 | 83,098 |
| Dec 17, 2024 | 276.00 | 278.60 | 276.00 | 276.40 | 268.78 | 122,450 |
| Dec 16, 2024 | 281.40 | 282.00 | 275.60 | 276.20 | 268.58 | 170,599 |
| Dec 13, 2024 | 283.80 | 286.60 | 281.40 | 281.40 | 273.64 | 113,597 |
| Dec 12, 2024 | 285.60 | 287.60 | 283.80 | 283.80 | 275.97 | 71,960 |
| Dec 11, 2024 | 286.00 | 288.00 | 284.40 | 285.00 | 277.14 | 99,560 |
| Dec 10, 2024 | 288.20 | 290.20 | 286.20 | 286.20 | 278.30 | 103,445 |
| Dec 9, 2024 | 289.60 | 291.00 | 288.20 | 288.80 | 280.83 | 94,093 |
| Dec 6, 2024 | 289.20 | 290.00 | 287.40 | 288.40 | 280.44 | 78,563 |
| Dec 5, 2024 | 286.00 | 289.20 | 285.40 | 289.00 | 281.03 | 103,688 |
| Dec 4, 2024 | 283.00 | 289.20 | 283.00 | 287.40 | 279.47 | 119,462 |
| Dec 3, 2024 | 278.40 | 282.80 | 278.40 | 280.40 | 272.66 | 173,283 |
| Dec 2, 2024 | 272.00 | 280.20 | 268.80 | 277.60 | 269.94 | 137,460 |
| Nov 29, 2024 | 273.40 | 273.80 | 271.00 | 273.00 | 265.47 | 205,970 |
| Nov 28, 2024 | 271.40 | 275.00 | 271.40 | 273.20 | 265.66 | 117,301 |
| Nov 27, 2024 | 269.00 | 271.20 | 266.20 | 270.60 | 263.14 | 131,574 |
| Nov 26, 2024 | 269.80 | 269.80 | 264.80 | 268.40 | 261.00 | 169,308 |
| Nov 25, 2024 | 274.20 | 275.60 | 270.20 | 270.20 | 262.75 | 1,650,502 |
| Nov 22, 2024 | 271.60 | 273.40 | 267.60 | 273.00 | 265.47 | 110,956 |
| Nov 21, 2024 | 266.60 | 271.40 | 264.00 | 270.80 | 263.33 | 113,161 |
| Nov 20, 2024 | 271.00 | 271.00 | 266.20 | 266.20 | 258.86 | 80,405 |
| Nov 19, 2024 | 273.20 | 274.40 | 264.60 | 268.40 | 261.00 | 109,525 |
| Nov 18, 2024 | 274.80 | 276.20 | 271.60 | 273.40 | 265.86 | 103,843 |
| Nov 15, 2024 | 275.40 | 278.20 | 273.20 | 274.20 | 266.64 | 80,393 |
| Nov 14, 2024 | 276.20 | 279.00 | 274.20 | 277.20 | 269.55 | 120,239 |
| Nov 13, 2024 | 278.80 | 278.80 | 272.80 | 275.80 | 268.19 | 123,990 |
| Nov 12, 2024 | 283.00 | 284.80 | 278.80 | 278.80 | 271.11 | 94,321 |
| Nov 11, 2024 | 288.00 | 288.80 | 285.00 | 285.00 | 277.14 | 113,298 |
| Nov 8, 2024 | 293.60 | 293.60 | 285.20 | 286.20 | 278.30 | 47,792 |
| Nov 7, 2024 | 281.40 | 295.20 | 281.40 | 294.40 | 286.28 | 132,336 |
| Nov 6, 2024 | 281.00 | 288.80 | 280.20 | 280.20 | 272.47 | 113,231 |
| Nov 5, 2024 | 277.00 | 280.60 | 276.00 | 280.60 | 272.86 | 70,396 |
| Nov 4, 2024 | 279.00 | 280.40 | 276.40 | 277.00 | 269.36 | 87,988 |
| Nov 1, 2024 | 279.00 | 281.00 | 278.40 | 278.40 | 270.72 | 90,437 |
| Oct 31, 2024 | 279.20 | 280.60 | 276.40 | 279.00 | 271.30 | 127,576 |
| Oct 30, 2024 | 281.40 | 282.00 | 277.20 | 279.20 | 271.50 | 103,033 |
| Oct 29, 2024 | 282.60 | 286.00 | 281.40 | 282.00 | 274.22 | 74,092 |
| Oct 28, 2024 | 281.00 | 283.60 | 278.60 | 282.60 | 274.80 | 72,559 |
| Oct 25, 2024 | 272.00 | 279.80 | 272.00 | 279.80 | 272.08 | 64,065 |
| Oct 24, 2024 | 272.80 | 276.20 | 271.60 | 271.60 | 264.11 | 71,623 |
| Oct 23, 2024 | 270.40 | 275.40 | 270.40 | 272.80 | 265.27 | 58,893 |
| Oct 22, 2024 | 275.20 | 278.80 | 270.00 | 271.60 | 264.11 | 149,329 |
| Oct 21, 2024 | 275.20 | 276.00 | 271.20 | 274.40 | 266.83 | 107,220 |
| Oct 18, 2024 | 262.80 | 278.80 | 259.00 | 275.60 | 268.00 | 140,311 |
| Oct 17, 2024 | 270.60 | 271.40 | 267.80 | 267.80 | 260.41 | 71,222 |
| Oct 16, 2024 | 269.40 | 272.00 | 268.20 | 271.20 | 263.72 | 65,300 |
| Oct 15, 2024 | 272.80 | 273.00 | 269.80 | 269.80 | 262.36 | 74,486 |
| Oct 14, 2024 | 270.00 | 272.80 | 270.00 | 272.80 | 265.27 | 72,730 |
| Oct 11, 2024 | 271.20 | 271.20 | 267.00 | 271.00 | 263.52 | 45,292 |
| Oct 10, 2024 | 273.20 | 275.20 | 271.20 | 272.40 | 264.89 | 57,058 |
| Oct 9, 2024 | 273.60 | 276.00 | 269.80 | 274.60 | 267.02 | 53,471 |
| Oct 8, 2024 | 273.60 | 275.60 | 273.00 | 274.00 | 266.44 | 71,883 |
| Oct 7, 2024 | 278.00 | 278.20 | 275.00 | 276.80 | 269.16 | 107,927 |
| Oct 4, 2024 | 269.20 | 278.00 | 269.20 | 277.20 | 269.55 | 72,388 |
| Oct 3, 2024 | 271.60 | 276.80 | 268.40 | 270.20 | 262.75 | 77,469 |
| Oct 2, 2024 | 270.20 | 272.20 | 267.60 | 269.60 | 262.16 | 88,061 |
| Oct 1, 2024 | 271.20 | 274.80 | 266.40 | 269.20 | 261.77 | 145,595 |
| Sep 30, 2024 | 275.00 | 275.00 | 270.80 | 270.80 | 263.33 | 239,937 |
| Sep 27, 2024 | 275.60 | 277.60 | 272.60 | 275.60 | 268.00 | 86,680 |
| Sep 26, 2024 | 272.40 | 277.00 | 271.60 | 275.20 | 267.61 | 122,280 |
| Sep 25, 2024 | 268.00 | 271.20 | 267.80 | 270.60 | 263.14 | 90,416 |
| Sep 24, 2024 | 266.60 | 271.40 | 266.60 | 269.00 | 261.58 | 88,828 |
| Sep 23, 2024 | 263.60 | 266.40 | 261.40 | 265.40 | 258.08 | 81,200 |
| Sep 20, 2024 | 266.80 | 266.80 | 261.60 | 264.20 | 256.91 | 227,093 |
| Sep 19, 2024 | 264.00 | 269.00 | 263.40 | 267.40 | 260.02 | 114,134 |
| Sep 18, 2024 | 263.60 | 264.60 | 262.00 | 263.80 | 256.52 | 77,852 |
| Sep 17, 2024 | 258.60 | 265.60 | 258.40 | 264.00 | 256.72 | 64,784 |
| Sep 16, 2024 | 257.00 | 259.00 | 256.00 | 257.80 | 250.69 | 54,758 |
| Sep 13, 2024 | 255.20 | 258.40 | 255.20 | 257.80 | 250.69 | 99,356 |
| Sep 12, 2024 | 255.60 | 259.20 | 253.40 | 255.20 | 248.16 | 43,137 |
| Sep 11, 2024 | 251.60 | 256.00 | 251.60 | 252.80 | 245.83 | 87,394 |
| Sep 10, 2024 | 257.20 | 257.60 | 251.40 | 251.40 | 244.46 | 83,608 |
| Sep 9, 2024 | 259.00 | 260.20 | 256.20 | 257.60 | 250.49 | 155,465 |
| Sep 6, 2024 | 260.80 | 262.40 | 257.60 | 257.80 | 250.69 | 63,116 |
| Sep 5, 2024 | 265.00 | 265.60 | 261.00 | 261.00 | 253.80 | 64,081 |
| Sep 4, 2024 | 267.00 | 268.00 | 263.20 | 264.60 | 257.30 | 63,085 |
| Sep 3, 2024 | 272.40 | 275.00 | 269.00 | 270.60 | 263.14 | 57,542 |
| Sep 2, 2024 | 276.20 | 276.80 | 271.40 | 272.80 | 265.27 | 25,250 |
| Aug 30, 2024 | 275.00 | 277.60 | 274.80 | 276.20 | 268.58 | 277,201 |
| Aug 29, 2024 | 270.80 | 273.80 | 270.80 | 273.00 | 265.47 | 43,746 |
| Aug 28, 2024 | 271.20 | 272.20 | 269.60 | 270.80 | 263.33 | 59,038 |
| Aug 27, 2024 | 272.20 | 272.80 | 269.80 | 270.40 | 262.94 | 48,750 |
| Aug 26, 2024 | 271.80 | 273.60 | 270.80 | 272.20 | 264.69 | 30,058 |
| Aug 23, 2024 | 268.60 | 272.80 | 268.60 | 271.80 | 264.30 | 47,330 |
| Aug 22, 2024 | 267.00 | 269.40 | 267.00 | 268.20 | 260.80 | 29,342 |
| Aug 21, 2024 | 267.80 | 269.60 | 266.40 | 267.00 | 259.63 | 44,179 |
| Aug 20, 2024 | 269.40 | 269.40 | 267.20 | 268.20 | 260.80 | 49,693 |
| Aug 19, 2024 | 267.80 | 269.40 | 267.60 | 268.40 | 261.00 | 47,330 |
| Aug 16, 2024 | 267.60 | 269.80 | 265.80 | 267.80 | 260.41 | 36,443 |
| Aug 15, 2024 | 263.60 | 268.60 | 263.60 | 267.20 | 259.83 | 24,571 |
| Aug 14, 2024 | 261.80 | 264.00 | 261.80 | 263.00 | 255.74 | 34,838 |
| Aug 13, 2024 | 260.60 | 262.20 | 259.00 | 260.80 | 253.61 | 48,235 |
| Aug 12, 2024 | 261.20 | 262.40 | 259.20 | 259.40 | 252.24 | 38,291 |
| Aug 9, 2024 | 261.60 | 263.20 | 259.60 | 259.80 | 252.63 | 34,942 |
| Aug 8, 2024 | 255.00 | 261.00 | 254.60 | 260.60 | 253.41 | 67,103 |
| Aug 7, 2024 | 256.00 | 260.20 | 256.00 | 258.00 | 250.88 | 71,993 |
| Aug 6, 2024 | 258.60 | 259.20 | 252.40 | 253.80 | 246.80 | 78,397 |
| Aug 5, 2024 | 250.20 | 256.40 | 248.00 | 255.40 | 248.35 | 149,454 |
| Aug 2, 2024 | 268.00 | 268.00 | 262.00 | 263.00 | 255.74 | 81,385 |
| Aug 1, 2024 | 274.60 | 274.60 | 269.00 | 270.00 | 262.55 | 72,389 |
| Jul 31, 2024 | 278.60 | 281.20 | 277.40 | 278.20 | 270.53 | 112,275 |
| Jul 30, 2024 | 275.80 | 279.40 | 275.80 | 278.00 | 270.33 | 55,139 |
| Jul 29, 2024 | 277.40 | 279.40 | 275.00 | 276.20 | 268.58 | 41,070 |
| Jul 26, 2024 | 276.00 | 278.20 | 275.80 | 277.00 | 269.36 | 45,453 |
| Jul 25, 2024 | 274.00 | 275.80 | 271.60 | 275.80 | 268.19 | 62,214 |
| Jul 24, 2024 | 285.60 | 285.60 | 275.40 | 275.60 | 268.00 | 87,998 |
| Jul 23, 2024 | 292.40 | 294.00 | 284.00 | 286.20 | 278.30 | 86,207 |
| Jul 22, 2024 | 287.40 | 293.60 | 287.40 | 292.80 | 284.72 | 97,103 |
| Jul 19, 2024 | 293.00 | 294.40 | 286.40 | 287.20 | 279.28 | 97,515 |
| Jul 18, 2024 | 279.20 | 295.80 | 276.00 | 292.00 | 283.94 | 180,941 |
| Jul 17, 2024 | 275.20 | 276.00 | 269.00 | 275.40 | 267.80 | 97,083 |
| Jul 16, 2024 | 276.60 | 279.60 | 275.60 | 279.60 | 271.89 | 46,726 |
| Jul 15, 2024 | 278.40 | 278.40 | 276.40 | 277.80 | 270.14 | 50,737 |
| Jul 12, 2024 | 274.40 | 280.00 | 273.60 | 280.00 | 272.28 | 94,379 |
| Jul 11, 2024 | 272.00 | 274.40 | 271.40 | 274.40 | 266.83 | 73,118 |
| Jul 10, 2024 | 268.20 | 271.00 | 267.60 | 271.00 | 263.52 | 64,115 |
| Jul 9, 2024 | 271.00 | 271.40 | 267.60 | 268.20 | 260.80 | 60,943 |
| Jul 8, 2024 | 271.80 | 272.80 | 269.00 | 271.00 | 263.52 | 33,130 |
| Jul 5, 2024 | 274.20 | 277.00 | 271.00 | 271.20 | 263.72 | 66,534 |
| Jul 4, 2024 | 274.00 | 276.60 | 273.60 | 273.80 | 266.25 | 19,424 |
| Jul 3, 2024 | 273.20 | 274.40 | 270.20 | 272.60 | 265.08 | 70,656 |
| Jul 2, 2024 | 277.60 | 277.60 | 271.20 | 271.20 | 263.72 | 121,138 |
| Jul 1, 2024 | 280.40 | 280.60 | 277.40 | 278.60 | 270.91 | 49,187 |
| Jun 28, 2024 | 273.60 | 277.80 | 273.60 | 276.40 | 268.78 | 165,907 |
| Jun 27, 2024 | 274.00 | 275.20 | 272.20 | 273.00 | 265.47 | 85,367 |
| Jun 26, 2024 | 274.40 | 276.00 | 272.40 | 274.20 | 266.64 | 181,996 |
| Jun 25, 2024 | 274.00 | 275.60 | 273.00 | 273.80 | 266.25 | 268,909 |
| Jun 24, 2024 | 270.00 | 276.60 | 269.40 | 276.60 | 268.97 | 247,819 |
| Jun 20, 2024 | 270.20 | 275.80 | 270.20 | 275.80 | 268.19 | 590,600 |
| Jun 19, 2024 | 270.00 | 271.40 | 268.40 | 270.20 | 262.75 | 43,334 |
| Jun 18, 2024 | 271.00 | 272.40 | 267.80 | 270.20 | 262.75 | 73,797 |
| Jun 17, 2024 | 270.00 | 271.00 | 267.80 | 269.20 | 261.77 | 104,189 |
| Jun 14, 2024 | 273.60 | 274.40 | 267.20 | 268.80 | 261.38 | 118,470 |
| Jun 13, 2024 | 280.00 | 280.00 | 273.60 | 273.60 | 266.05 | 121,337 |
| Jun 12, 2024 | 277.00 | 281.20 | 277.00 | 280.00 | 272.28 | 56,230 |
| Jun 11, 2024 | 278.60 | 281.00 | 275.00 | 276.60 | 268.97 | 74,169 |
| Jun 10, 2024 | 278.80 | 279.40 | 276.40 | 278.80 | 271.11 | 167,346 |
| Jun 7, 2024 | 292.60 | 292.60 | 279.00 | 281.80 | 274.03 | 202,453 |
| Jun 5, 2024 | 284.60 | 292.40 | 284.60 | 291.60 | 283.56 | 176,628 |
| Jun 4, 2024 | 289.60 | 289.60 | 281.40 | 284.00 | 276.17 | 225,343 |
| Jun 3, 2024 | 288.20 | 294.40 | 288.20 | 289.60 | 281.61 | 255,982 |
| May 31, 2024 | 290.00 | 292.00 | 284.80 | 284.80 | 276.94 | 1,138,404 |
| May 30, 2024 | 287.80 | 291.80 | 287.80 | 291.00 | 282.97 | 85,596 |
| May 29, 2024 | 292.00 | 296.20 | 289.40 | 289.60 | 281.61 | 82,403 |
| May 28, 2024 | 294.00 | 295.20 | 291.20 | 292.40 | 284.33 | 76,755 |
| May 27, 2024 | 295.00 | 295.20 | 293.00 | 293.80 | 285.70 | 70,379 |
| May 24, 2024 | 294.00 | 295.60 | 292.20 | 295.40 | 287.25 | 83,963 |
| May 23, 2024 | 295.40 | 296.80 | 293.60 | 294.40 | 286.28 | 62,087 |
| May 22, 2024 | 294.40 | 295.40 | 292.20 | 293.20 | 285.11 | 131,956 |
| May 21, 2024 | 296.00 | 296.20 | 292.20 | 294.40 | 286.28 | 62,718 |
| May 20, 2024 | 293.80 | 296.60 | 293.00 | 296.00 | 287.83 | 56,462 |
| May 17, 2024 | 291.80 | 294.00 | 290.80 | 293.40 | 285.31 | 108,192 |
| May 16, 2024 | 296.40 | 297.60 | 292.80 | 293.00 | 284.92 | 122,309 |
| May 15, 2024 | 294.40 | 296.60 | 292.40 | 296.40 | 288.22 | 222,820 |
| May 14, 2024 | 291.60 | 294.20 | 291.40 | 294.20 | 286.08 | 128,005 |
| May 13, 2024 | 292.00 | 292.80 | 291.00 | 292.80 | 284.72 | 205,452 |
Related Tickers
SNVA.F Sin Heng Heavy Machinery Limited
0.4100
+3.02%
300276.SZ SanFeng Intelligent Equipment Group Co., Ltd.
13.24
+8.44%
AGJ.F AGCO Corporation
88.84
+2.54%
0K11.IL Wacker Neuson SE
24.00
+3.11%
KGX.BE KION GROUP AG
40.78
+2.00%
PON1V.HE Ponsse Oyj
27.60
+0.36%
WWT.V Water Ways Technologies Inc.
0.0050
0.00%
0MGH.IL Hiab Oyj
44.22
+0.36%
PAL.VI Palfinger AG
29.15
+0.52%
WAC.DE Wacker Neuson SE
23.90
+2.36%