Paris - Delayed Quote EUR
VusionGroup (VU.PA)
180.00
-0.80
(-0.44%)
At close: May 9 at 5:35:05 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 | 182.60 | 182.60 | 180.00 | 180.00 | 180.00 | 18,638 |
| May 8, 2025 | 181.80 | 184.90 | 179.90 | 180.80 | 180.80 | 17,821 |
| May 7, 2025 | 182.20 | 182.20 | 178.80 | 181.20 | 181.20 | 25,330 |
| May 6, 2025 | 184.30 | 184.60 | 178.20 | 181.20 | 181.20 | 41,400 |
| May 5, 2025 | 181.20 | 184.30 | 181.20 | 184.10 | 184.10 | 29,345 |
| May 2, 2025 | 180.10 | 181.20 | 177.10 | 181.20 | 181.20 | 58,990 |
| Apr 30, 2025 | 178.00 | 186.00 | 173.30 | 176.40 | 176.40 | 236,988 |
| Apr 29, 2025 | 195.30 | 195.80 | 190.00 | 195.80 | 195.80 | 21,075 |
| Apr 28, 2025 | 198.00 | 201.80 | 196.90 | 197.30 | 197.30 | 14,848 |
| Apr 25, 2025 | 201.00 | 201.00 | 193.40 | 197.20 | 197.20 | 29,051 |
| Apr 24, 2025 | 212.20 | 213.00 | 194.90 | 199.20 | 199.20 | 49,396 |
| Apr 23, 2025 | 204.20 | 209.80 | 201.60 | 206.00 | 206.00 | 29,209 |
| Apr 22, 2025 | 196.40 | 206.00 | 195.50 | 203.80 | 203.80 | 35,777 |
| Apr 17, 2025 | 196.00 | 197.80 | 193.40 | 196.50 | 196.50 | 17,949 |
| Apr 16, 2025 | 197.70 | 197.90 | 190.30 | 196.70 | 196.70 | 30,018 |
| Apr 15, 2025 | 193.60 | 200.00 | 192.00 | 199.50 | 199.50 | 23,746 |
| Apr 14, 2025 | 186.50 | 193.90 | 186.30 | 192.90 | 192.90 | 19,251 |
| Apr 11, 2025 | 185.00 | 186.20 | 179.00 | 183.10 | 183.10 | 16,715 |
| Apr 10, 2025 | 188.20 | 188.90 | 183.30 | 184.10 | 184.10 | 23,458 |
| Apr 9, 2025 | 171.30 | 175.30 | 168.20 | 172.70 | 172.70 | 34,133 |
| Apr 8, 2025 | 176.70 | 177.90 | 171.80 | 176.50 | 176.50 | 20,004 |
| Apr 7, 2025 | 159.80 | 183.30 | 156.10 | 172.70 | 172.70 | 48,361 |
| Apr 4, 2025 | 184.80 | 186.00 | 170.60 | 173.00 | 173.00 | 47,235 |
| Apr 3, 2025 | 194.40 | 194.50 | 187.50 | 187.50 | 187.50 | 36,188 |
| Apr 2, 2025 | 197.90 | 199.50 | 196.10 | 198.70 | 198.70 | 10,147 |
| Apr 1, 2025 | 197.40 | 201.20 | 195.50 | 198.80 | 198.80 | 18,540 |
| Mar 31, 2025 | 197.90 | 198.50 | 195.10 | 196.90 | 196.90 | 23,226 |
| Mar 28, 2025 | 196.20 | 201.20 | 196.00 | 197.70 | 197.70 | 17,910 |
| Mar 27, 2025 | 201.80 | 203.20 | 194.40 | 195.40 | 195.40 | 25,094 |
| Mar 26, 2025 | 204.40 | 206.00 | 203.00 | 205.00 | 205.00 | 11,371 |
| Mar 25, 2025 | 199.20 | 203.60 | 197.70 | 202.80 | 202.80 | 12,818 |
| Mar 24, 2025 | 196.00 | 200.60 | 194.60 | 199.60 | 199.60 | 17,582 |
| Mar 21, 2025 | 201.20 | 202.40 | 191.30 | 194.00 | 194.00 | 29,675 |
| Mar 20, 2025 | 200.00 | 203.80 | 197.90 | 201.60 | 201.60 | 16,713 |
| Mar 19, 2025 | 195.00 | 203.20 | 195.00 | 200.40 | 200.40 | 32,806 |
| Mar 18, 2025 | 197.10 | 198.40 | 193.00 | 194.60 | 194.60 | 25,644 |
| Mar 17, 2025 | 196.40 | 196.60 | 192.60 | 196.00 | 196.00 | 9,246 |
| Mar 14, 2025 | 189.30 | 195.60 | 189.30 | 195.20 | 195.20 | 28,545 |
| Mar 13, 2025 | 189.30 | 191.30 | 188.10 | 189.50 | 189.50 | 10,501 |
| Mar 12, 2025 | 187.50 | 190.00 | 186.40 | 189.60 | 189.60 | 13,833 |
| Mar 11, 2025 | 193.00 | 193.40 | 185.00 | 185.00 | 185.00 | 20,804 |
| Mar 10, 2025 | 192.70 | 196.80 | 189.80 | 191.20 | 191.20 | 27,179 |
| Mar 7, 2025 | 188.90 | 191.00 | 186.20 | 191.00 | 191.00 | 14,745 |
| Mar 6, 2025 | 196.10 | 197.60 | 189.20 | 189.20 | 189.20 | 37,714 |
| Mar 5, 2025 | 197.10 | 201.60 | 191.30 | 194.20 | 194.20 | 32,191 |
| Mar 4, 2025 | 201.80 | 202.60 | 193.40 | 195.30 | 195.30 | 36,692 |
| Mar 3, 2025 | 203.00 | 207.00 | 200.00 | 203.80 | 203.80 | 33,364 |
| Feb 28, 2025 | 198.00 | 207.60 | 197.20 | 205.60 | 205.60 | 82,627 |
| Feb 27, 2025 | 183.00 | 213.40 | 180.10 | 206.40 | 206.40 | 252,025 |
| Feb 26, 2025 | 168.00 | 168.80 | 161.10 | 166.50 | 166.50 | 31,140 |
| Feb 25, 2025 | 161.10 | 167.10 | 160.50 | 165.00 | 165.00 | 32,903 |
| Feb 24, 2025 | 160.70 | 163.00 | 159.20 | 161.00 | 161.00 | 23,551 |
| Feb 21, 2025 | 159.80 | 162.70 | 159.50 | 160.70 | 160.70 | 17,204 |
| Feb 20, 2025 | 158.00 | 159.60 | 155.90 | 159.60 | 159.60 | 18,916 |
| Feb 19, 2025 | 158.40 | 161.40 | 157.40 | 157.60 | 157.60 | 27,599 |
| Feb 18, 2025 | 162.90 | 162.90 | 157.30 | 157.40 | 157.40 | 33,882 |
| Feb 17, 2025 | 163.40 | 163.70 | 162.20 | 162.30 | 162.30 | 8,094 |
| Feb 14, 2025 | 162.10 | 165.00 | 162.10 | 163.40 | 163.40 | 10,912 |
| Feb 13, 2025 | 163.90 | 164.20 | 162.00 | 162.30 | 162.30 | 9,435 |
| Feb 12, 2025 | 163.00 | 164.00 | 161.60 | 161.90 | 161.90 | 10,116 |
| Feb 11, 2025 | 165.80 | 166.10 | 162.00 | 162.00 | 162.00 | 12,263 |
| Feb 10, 2025 | 163.30 | 165.80 | 162.20 | 165.80 | 165.80 | 18,213 |
| Feb 7, 2025 | 165.80 | 166.30 | 163.20 | 163.20 | 163.20 | 10,898 |
| Feb 6, 2025 | 166.40 | 168.00 | 165.20 | 165.50 | 165.50 | 8,166 |
| Feb 5, 2025 | 167.40 | 168.80 | 165.20 | 166.40 | 166.40 | 9,370 |
| Feb 4, 2025 | 164.90 | 169.50 | 163.20 | 167.40 | 167.40 | 14,645 |
| Feb 3, 2025 | 163.00 | 166.30 | 161.40 | 164.80 | 164.80 | 15,212 |
| Jan 31, 2025 | 169.40 | 170.20 | 165.50 | 165.90 | 165.90 | 17,402 |
| Jan 30, 2025 | 166.00 | 170.70 | 166.00 | 169.40 | 169.40 | 14,737 |
| Jan 29, 2025 | 167.40 | 168.70 | 164.30 | 164.30 | 164.30 | 11,040 |
| Jan 28, 2025 | 165.00 | 169.00 | 163.80 | 167.00 | 167.00 | 12,216 |
| Jan 27, 2025 | 165.00 | 166.40 | 163.40 | 165.20 | 165.20 | 19,073 |
| Jan 24, 2025 | 168.60 | 169.30 | 166.20 | 167.60 | 167.60 | 12,196 |
| Jan 23, 2025 | 169.50 | 170.60 | 167.50 | 167.50 | 167.50 | 10,914 |
| Jan 22, 2025 | 167.70 | 171.40 | 167.30 | 169.40 | 169.40 | 13,670 |
| Jan 21, 2025 | 167.40 | 169.30 | 166.80 | 167.70 | 167.70 | 14,304 |
| Jan 20, 2025 | 168.30 | 170.40 | 165.90 | 167.40 | 167.40 | 18,796 |
| Jan 17, 2025 | 165.70 | 170.40 | 165.70 | 168.60 | 168.60 | 21,044 |
| Jan 16, 2025 | 165.40 | 167.20 | 163.30 | 165.50 | 165.50 | 24,435 |
| Jan 15, 2025 | 161.80 | 165.10 | 161.10 | 162.80 | 162.80 | 18,275 |
| Jan 14, 2025 | 167.20 | 168.80 | 160.10 | 161.00 | 161.00 | 29,778 |
| Jan 13, 2025 | 174.00 | 175.90 | 165.80 | 165.80 | 165.80 | 18,698 |
| Jan 10, 2025 | 172.80 | 174.80 | 172.20 | 173.80 | 173.80 | 19,378 |
| Jan 9, 2025 | 167.60 | 173.20 | 167.20 | 173.00 | 173.00 | 14,344 |
| Jan 8, 2025 | 170.50 | 171.80 | 165.10 | 167.40 | 167.40 | 25,225 |
| Jan 7, 2025 | 182.00 | 183.50 | 169.70 | 170.40 | 170.40 | 44,855 |
| Jan 6, 2025 | 180.00 | 183.00 | 179.90 | 182.00 | 182.00 | 14,575 |
| Jan 3, 2025 | 178.40 | 181.00 | 177.80 | 180.00 | 180.00 | 15,705 |
| Jan 2, 2025 | 177.40 | 185.10 | 177.40 | 182.00 | 182.00 | 49,895 |
| Dec 31, 2024 | 172.90 | 179.40 | 172.50 | 177.70 | 177.70 | 15,583 |
| Dec 30, 2024 | 177.40 | 177.90 | 172.30 | 173.00 | 173.00 | 16,163 |
| Dec 27, 2024 | 175.80 | 179.40 | 174.70 | 175.40 | 175.40 | 19,994 |
| Dec 24, 2024 | 176.40 | 179.80 | 175.40 | 176.00 | 176.00 | 24,429 |
| Dec 23, 2024 | 164.00 | 184.00 | 164.00 | 177.70 | 177.70 | 145,381 |
| Dec 20, 2024 | 152.00 | 157.30 | 150.80 | 156.40 | 156.40 | 40,856 |
| Dec 19, 2024 | 144.90 | 153.30 | 144.60 | 153.10 | 153.10 | 43,048 |
| Dec 18, 2024 | 137.70 | 150.80 | 137.70 | 149.70 | 149.70 | 80,871 |
| Dec 17, 2024 | 134.60 | 136.00 | 134.00 | 134.00 | 134.00 | 9,249 |
| Dec 16, 2024 | 134.30 | 135.90 | 133.80 | 135.50 | 135.50 | 8,514 |
| Dec 13, 2024 | 134.20 | 137.90 | 134.20 | 136.00 | 136.00 | 10,116 |
| Dec 12, 2024 | 134.20 | 138.20 | 133.20 | 134.30 | 134.30 | 14,370 |
| Dec 11, 2024 | 132.10 | 134.20 | 132.00 | 134.10 | 134.10 | 11,001 |
| Dec 10, 2024 | 134.80 | 135.20 | 132.00 | 132.10 | 132.10 | 17,037 |
| Dec 9, 2024 | 139.40 | 140.70 | 135.60 | 135.60 | 135.60 | 10,715 |
| Dec 6, 2024 | 137.10 | 140.30 | 137.10 | 139.60 | 139.60 | 9,067 |
| Dec 5, 2024 | 134.00 | 138.10 | 134.00 | 138.10 | 138.10 | 15,776 |
| Dec 4, 2024 | 137.40 | 137.40 | 132.30 | 133.20 | 133.20 | 29,691 |
| Dec 3, 2024 | 137.00 | 137.80 | 136.60 | 137.70 | 137.70 | 10,631 |
| Dec 2, 2024 | 141.60 | 142.30 | 137.70 | 137.80 | 137.80 | 15,432 |
| Nov 29, 2024 | 141.00 | 143.30 | 140.80 | 142.80 | 142.80 | 7,657 |
| Nov 28, 2024 | 141.60 | 144.70 | 141.10 | 141.10 | 141.10 | 17,471 |
| Nov 27, 2024 | 142.80 | 144.20 | 141.10 | 141.60 | 141.60 | 17,138 |
| Nov 26, 2024 | 142.00 | 143.50 | 140.20 | 142.90 | 142.90 | 14,451 |
| Nov 25, 2024 | 137.50 | 143.40 | 137.10 | 143.40 | 143.40 | 44,302 |
| Nov 22, 2024 | 139.00 | 139.60 | 136.50 | 137.20 | 137.20 | 10,218 |
| Nov 21, 2024 | 138.00 | 139.00 | 135.80 | 138.40 | 138.40 | 12,969 |
| Nov 20, 2024 | 135.00 | 139.00 | 134.80 | 137.80 | 137.80 | 30,930 |
| Nov 19, 2024 | 137.20 | 138.40 | 133.70 | 134.70 | 134.70 | 16,400 |
| Nov 18, 2024 | 135.20 | 138.20 | 133.00 | 137.50 | 137.50 | 24,123 |
| Nov 15, 2024 | 135.40 | 137.20 | 134.50 | 135.90 | 135.90 | 11,051 |
| Nov 14, 2024 | 138.60 | 138.60 | 133.40 | 135.40 | 135.40 | 33,433 |
| Nov 13, 2024 | 134.60 | 139.40 | 134.20 | 138.20 | 138.20 | 26,224 |
| Nov 12, 2024 | 138.90 | 138.90 | 131.50 | 135.20 | 135.20 | 67,476 |
| Nov 11, 2024 | 139.00 | 141.00 | 139.00 | 139.60 | 139.60 | 14,982 |
| Nov 8, 2024 | 138.80 | 141.00 | 137.80 | 138.50 | 138.50 | 22,496 |
| Nov 7, 2024 | 136.40 | 140.40 | 136.40 | 138.70 | 138.70 | 13,840 |
| Nov 6, 2024 | 138.90 | 141.60 | 137.00 | 137.20 | 137.20 | 15,859 |
| Nov 5, 2024 | 139.40 | 140.30 | 136.60 | 138.90 | 138.90 | 13,774 |
| Nov 4, 2024 | 141.40 | 142.00 | 138.30 | 139.40 | 139.40 | 15,189 |
| Nov 1, 2024 | 143.90 | 143.90 | 140.00 | 141.40 | 141.40 | 15,398 |
| Oct 31, 2024 | 145.60 | 145.80 | 142.10 | 144.40 | 144.40 | 21,562 |
| Oct 30, 2024 | 145.60 | 146.20 | 141.40 | 146.00 | 146.00 | 29,081 |
| Oct 29, 2024 | 143.10 | 145.00 | 134.00 | 145.00 | 145.00 | 55,491 |
| Oct 28, 2024 | 142.20 | 150.80 | 142.20 | 150.70 | 150.70 | 27,389 |
| Oct 25, 2024 | 138.70 | 142.70 | 138.00 | 142.20 | 142.20 | 10,226 |
| Oct 24, 2024 | 137.90 | 143.10 | 137.90 | 138.60 | 138.60 | 16,035 |
| Oct 23, 2024 | 142.40 | 142.60 | 137.50 | 137.50 | 137.50 | 12,866 |
| Oct 22, 2024 | 140.20 | 143.10 | 139.20 | 142.40 | 142.40 | 10,485 |
| Oct 21, 2024 | 141.00 | 143.40 | 139.60 | 140.10 | 140.10 | 12,322 |
| Oct 18, 2024 | 138.10 | 141.50 | 138.10 | 141.00 | 141.00 | 8,073 |
| Oct 17, 2024 | 142.70 | 144.20 | 137.50 | 137.50 | 137.50 | 20,529 |
| Oct 16, 2024 | 137.20 | 141.70 | 136.80 | 141.30 | 141.30 | 16,366 |
| Oct 15, 2024 | 139.30 | 140.40 | 136.70 | 137.70 | 137.70 | 14,529 |
| Oct 14, 2024 | 141.00 | 142.30 | 137.70 | 138.90 | 138.90 | 13,275 |
| Oct 11, 2024 | 139.80 | 142.20 | 139.50 | 140.60 | 140.60 | 13,707 |
| Oct 10, 2024 | 144.30 | 144.30 | 140.30 | 140.30 | 140.30 | 10,400 |
| Oct 9, 2024 | 144.80 | 145.00 | 142.60 | 144.00 | 144.00 | 7,798 |
| Oct 8, 2024 | 142.60 | 145.40 | 142.40 | 144.60 | 144.60 | 13,960 |
| Oct 7, 2024 | 146.80 | 147.00 | 142.50 | 143.00 | 143.00 | 19,876 |
| Oct 4, 2024 | 147.10 | 148.80 | 143.50 | 145.40 | 145.40 | 19,931 |
| Oct 3, 2024 | 150.20 | 150.50 | 147.20 | 147.20 | 147.20 | 11,056 |
| Oct 2, 2024 | 153.80 | 153.80 | 148.90 | 150.40 | 150.40 | 21,735 |
| Oct 1, 2024 | 154.10 | 160.00 | 151.50 | 154.00 | 154.00 | 30,475 |
| Sep 30, 2024 | 152.40 | 155.30 | 149.50 | 154.00 | 154.00 | 24,497 |
| Sep 27, 2024 | 152.60 | 154.20 | 150.80 | 152.10 | 152.10 | 13,187 |
| Sep 26, 2024 | 152.20 | 155.50 | 151.20 | 152.60 | 152.60 | 24,508 |
| Sep 25, 2024 | 147.20 | 151.60 | 147.20 | 151.60 | 151.60 | 15,917 |
| Sep 24, 2024 | 148.10 | 151.20 | 147.20 | 147.60 | 147.60 | 16,558 |
| Sep 23, 2024 | 150.80 | 151.00 | 147.50 | 147.50 | 147.50 | 11,735 |
| Sep 20, 2024 | 155.50 | 155.50 | 150.20 | 150.60 | 150.60 | 26,111 |
| Sep 19, 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | 30,150 |
| Sep 18, 2024 | 150.00 | 154.10 | 150.00 | 150.60 | 150.60 | 19,460 |
| Sep 17, 2024 | 151.20 | 154.40 | 150.20 | 150.50 | 150.50 | 27,011 |
| Sep 16, 2024 | 149.80 | 151.30 | 148.00 | 150.50 | 150.50 | 28,801 |
| Sep 13, 2024 | 153.70 | 158.70 | 143.70 | 150.00 | 150.00 | 54,233 |
| Sep 12, 2024 | 147.60 | 150.50 | 146.80 | 150.50 | 150.50 | 24,397 |
| Sep 11, 2024 | 144.60 | 147.10 | 144.40 | 146.80 | 146.80 | 26,796 |
| Sep 10, 2024 | 141.60 | 145.20 | 141.60 | 143.90 | 143.90 | 22,599 |
| Sep 9, 2024 | 137.80 | 143.60 | 133.90 | 141.60 | 141.60 | 41,594 |
| Sep 6, 2024 | 141.50 | 141.80 | 137.40 | 137.40 | 137.40 | 16,828 |
| Sep 5, 2024 | 137.80 | 143.60 | 137.50 | 141.70 | 141.70 | 22,487 |
| Sep 4, 2024 | 136.30 | 139.60 | 134.50 | 138.10 | 138.10 | 20,563 |
| Sep 3, 2024 | 140.20 | 143.90 | 137.10 | 137.10 | 137.10 | 25,542 |
| Sep 2, 2024 | 141.20 | 141.20 | 137.40 | 140.20 | 140.20 | 10,589 |
| Aug 30, 2024 | 142.20 | 143.40 | 140.10 | 141.40 | 141.40 | 18,352 |
| Aug 29, 2024 | 137.00 | 142.80 | 136.60 | 142.80 | 142.80 | 24,303 |
| Aug 28, 2024 | 135.50 | 138.60 | 135.50 | 137.00 | 137.00 | 14,738 |
| Aug 27, 2024 | 138.40 | 138.40 | 135.50 | 135.50 | 135.50 | 12,899 |
| Aug 26, 2024 | 138.60 | 140.50 | 135.90 | 138.90 | 138.90 | 13,772 |
| Aug 23, 2024 | 137.30 | 139.30 | 133.40 | 139.20 | 139.20 | 16,383 |
| Aug 22, 2024 | 133.80 | 138.70 | 133.50 | 137.20 | 137.20 | 14,982 |
| Aug 21, 2024 | 137.40 | 137.40 | 133.90 | 133.90 | 133.90 | 16,104 |
| Aug 20, 2024 | 138.60 | 141.30 | 136.80 | 136.80 | 136.80 | 13,082 |
| Aug 19, 2024 | 140.20 | 141.10 | 136.10 | 138.10 | 138.10 | 18,675 |
| Aug 16, 2024 | 136.00 | 138.80 | 135.20 | 138.80 | 138.80 | 8,644 |
| Aug 15, 2024 | 134.70 | 136.70 | 133.00 | 135.70 | 135.70 | 7,635 |
| Aug 14, 2024 | 135.00 | 136.40 | 134.20 | 134.60 | 134.60 | 5,513 |
| Aug 13, 2024 | 135.00 | 135.10 | 132.70 | 134.90 | 134.90 | 4,546 |
| Aug 12, 2024 | 135.70 | 136.80 | 133.80 | 134.00 | 134.00 | 7,072 |
| Aug 9, 2024 | 134.10 | 136.20 | 132.50 | 133.80 | 133.80 | 9,769 |
| Aug 8, 2024 | 135.00 | 135.20 | 131.40 | 134.00 | 134.00 | 13,570 |
| Aug 7, 2024 | 134.10 | 135.40 | 132.20 | 134.30 | 134.30 | 13,049 |
| Aug 6, 2024 | 127.80 | 137.00 | 127.80 | 133.30 | 133.30 | 30,200 |
| Aug 5, 2024 | 125.00 | 129.00 | 122.30 | 126.90 | 126.90 | 32,475 |
| Aug 2, 2024 | 129.00 | 129.70 | 126.60 | 126.60 | 126.60 | 27,723 |
| Aug 1, 2024 | 131.00 | 136.90 | 129.20 | 129.50 | 129.50 | 35,109 |
| Jul 31, 2024 | 138.80 | 140.60 | 134.30 | 134.90 | 134.90 | 37,800 |
| Jul 30, 2024 | 137.00 | 144.40 | 137.00 | 138.30 | 138.30 | 42,771 |
| Jul 29, 2024 | 138.50 | 139.60 | 132.40 | 132.60 | 132.60 | 16,622 |
| Jul 26, 2024 | 141.00 | 142.10 | 134.90 | 137.50 | 137.50 | 46,686 |
| Jul 25, 2024 | 130.60 | 132.60 | 127.80 | 132.30 | 132.30 | 19,724 |
| Jul 24, 2024 | 133.20 | 137.30 | 131.30 | 131.80 | 131.80 | 25,913 |
| Jul 23, 2024 | 139.80 | 139.80 | 131.00 | 133.40 | 133.40 | 37,204 |
| Jul 22, 2024 | 138.90 | 145.80 | 138.90 | 140.10 | 140.10 | 23,273 |
| Jul 19, 2024 | 141.00 | 141.10 | 139.10 | 139.10 | 139.10 | 6,592 |
| Jul 18, 2024 | 139.40 | 143.60 | 137.80 | 140.90 | 140.90 | 12,332 |
| Jul 17, 2024 | 141.70 | 141.70 | 137.80 | 137.80 | 137.80 | 9,014 |
| Jul 16, 2024 | 141.00 | 142.90 | 138.80 | 142.10 | 142.10 | 15,310 |
| Jul 15, 2024 | 143.00 | 143.00 | 140.10 | 140.80 | 140.80 | 7,541 |
| Jul 12, 2024 | 141.50 | 144.90 | 141.00 | 142.70 | 142.70 | 19,003 |
| Jul 11, 2024 | 138.90 | 141.60 | 136.50 | 141.50 | 141.50 | 18,439 |
| Jul 10, 2024 | 141.70 | 142.00 | 137.50 | 137.50 | 137.50 | 9,787 |
| Jul 9, 2024 | 146.20 | 147.90 | 138.40 | 138.90 | 138.90 | 21,427 |
| Jul 8, 2024 | 142.80 | 146.70 | 140.60 | 146.70 | 146.70 | 16,028 |
| Jul 5, 2024 | 143.70 | 145.00 | 141.80 | 145.00 | 145.00 | 53,487 |
| Jul 4, 2024 | 140.00 | 144.40 | 140.00 | 143.10 | 143.10 | 25,654 |
| Jul 3, 2024 | 136.40 | 140.90 | 136.40 | 139.10 | 139.10 | 28,822 |
| Jul 2, 2024 | 135.40 | 135.40 | 129.90 | 133.20 | 133.20 | 14,385 |
| Jul 1, 2024 | 132.90 | 136.30 | 132.90 | 135.00 | 135.00 | 12,846 |
| Jun 28, 2024 | 130.00 | 132.20 | 129.50 | 130.30 | 130.30 | 32,958 |
| Jun 27, 2024 | 128.60 | 130.00 | 127.00 | 128.60 | 128.60 | 23,772 |
| Jun 26, 2024 | 128.40 | 133.10 | 127.90 | 128.40 | 128.40 | 27,942 |
| Jun 25, 2024 | 0.3 Dividend | |||||
| Jun 25, 2024 | 132.00 | 133.60 | 126.60 | 126.60 | 126.60 | 17,480 |
| Jun 24, 2024 | 131.40 | 133.40 | 128.60 | 132.30 | 132.00 | 18,135 |
| Jun 21, 2024 | 136.40 | 136.70 | 129.80 | 132.10 | 131.80 | 29,913 |
| Jun 20, 2024 | 131.60 | 135.90 | 131.00 | 135.80 | 135.49 | 16,109 |
| Jun 19, 2024 | 133.70 | 135.10 | 130.60 | 130.60 | 130.30 | 19,935 |
| Jun 18, 2024 | 133.40 | 135.70 | 133.10 | 133.70 | 133.40 | 23,032 |
| Jun 17, 2024 | 133.90 | 138.20 | 130.70 | 131.80 | 131.50 | 23,342 |
| Jun 14, 2024 | 134.90 | 135.20 | 132.20 | 134.30 | 134.00 | 22,617 |
| Jun 13, 2024 | 142.60 | 143.40 | 134.10 | 134.50 | 134.20 | 24,728 |
| Jun 12, 2024 | 137.20 | 142.50 | 136.60 | 140.00 | 139.68 | 22,070 |
| Jun 11, 2024 | 141.60 | 142.70 | 136.50 | 137.30 | 136.99 | 24,601 |
| Jun 10, 2024 | 145.90 | 146.10 | 140.30 | 141.20 | 140.88 | 17,670 |
| Jun 7, 2024 | 146.00 | 151.00 | 144.50 | 147.10 | 146.77 | 25,600 |
| Jun 6, 2024 | 147.20 | 149.90 | 142.00 | 144.40 | 144.07 | 22,412 |
| Jun 5, 2024 | 141.70 | 146.00 | 140.80 | 146.00 | 145.67 | 12,195 |
| Jun 4, 2024 | 144.20 | 144.90 | 141.30 | 141.70 | 141.38 | 12,323 |
| Jun 3, 2024 | 147.70 | 149.00 | 143.50 | 144.00 | 143.67 | 19,052 |
| May 31, 2024 | 140.50 | 145.70 | 140.40 | 145.60 | 145.27 | 27,222 |
| May 30, 2024 | 142.80 | 144.80 | 139.40 | 140.50 | 140.18 | 38,376 |
| May 29, 2024 | 146.00 | 149.40 | 142.60 | 142.80 | 142.48 | 22,526 |
| May 28, 2024 | 148.60 | 150.20 | 145.40 | 146.00 | 145.67 | 20,022 |
| May 27, 2024 | 147.10 | 150.50 | 145.30 | 148.80 | 148.46 | 48,938 |
| May 24, 2024 | 157.20 | 157.20 | 133.00 | 143.50 | 143.17 | 217,362 |
| May 23, 2024 | 157.30 | 160.30 | 156.30 | 159.50 | 159.14 | 14,663 |
| May 22, 2024 | 161.50 | 162.80 | 156.90 | 157.90 | 157.54 | 12,077 |
| May 21, 2024 | 163.80 | 164.10 | 160.10 | 161.10 | 160.73 | 14,684 |
| May 20, 2024 | 159.20 | 163.00 | 158.80 | 162.50 | 162.13 | 18,280 |
| May 17, 2024 | 160.40 | 160.50 | 157.00 | 158.80 | 158.44 | 15,180 |
| May 16, 2024 | 156.60 | 164.00 | 156.60 | 161.70 | 161.33 | 36,599 |
| May 15, 2024 | 161.70 | 161.70 | 152.60 | 155.50 | 155.15 | 68,091 |
| May 14, 2024 | 156.00 | 175.10 | 156.00 | 164.70 | 164.33 | 127,852 |
| May 13, 2024 | 156.80 | 157.20 | 154.00 | 156.20 | 155.85 | 28,832 |
| May 10, 2024 | 157.30 | 158.80 | 155.10 | 156.80 | 156.44 | 13,862 |
| May 9, 2024 | 156.00 | 160.00 | 155.20 | 157.20 | 156.84 | 34,880 |
Related Tickers
CER.L Cerillion Plc
1,685.00
-6.91%
TXT.MI TXT e-solutions S.p.A.
34.15
-1.59%
4431.T Smaregi, Inc.
3,190.00
+0.47%
7IU0.F Rosslyn Data Technologies plc
0.0005
-96.00%
000997.SZ Newland Digital Technology Co.,Ltd.
31.23
+9.58%
4776.T Cybozu, Inc.
3,070.00
+1.66%
ANSS.MX ANSYS, Inc.
7,102.75
0.00%
688318.SS Shenzhen Fortune Trend Technology Co., Ltd.
138.14
+2.89%
300803.SZ Beijing Compass Technology Development Co., Ltd.
60.65
+3.01%
XMR.ST XMReality AB (publ)
0.0158
0.00%