Berlin - Delayed Quote EUR
22S.BE,0P0001KHHM,0 (22S.BE)
As of July 12 at 10:00 PM GMT+2. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 7, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Nov 6, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Nov 5, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Nov 4, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Nov 1, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 31, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 30, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 29, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 28, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 25, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 24, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 23, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 22, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 21, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 18, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 17, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 16, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 15, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 14, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 11, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 10, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 9, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 8, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 7, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 4, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 3, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 2, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Oct 1, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 30, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 27, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 26, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 25, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 24, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 23, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 20, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 19, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 18, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 17, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 16, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 13, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 12, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 11, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 10, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 9, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 6, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 5, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 4, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 3, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Sep 2, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 30, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 29, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 28, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 27, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 26, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 23, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 22, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 21, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 20, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 19, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 16, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 15, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 14, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 13, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 12, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 9, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 8, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 7, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 6, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 5, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 2, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Aug 1, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 31, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 30, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 29, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 26, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 25, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 24, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 23, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 22, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 19, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 18, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 17, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 16, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 15, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 12, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 11, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 10, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 9, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 8, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 5, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 4, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 3, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jul 2, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jun 28, 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| Jun 28, 2024 | 1:35 Stock Splits | |||||
| Jun 27, 2024 | 4.6970 | 4.6970 | 4.0950 | 4.0950 | 4.0950 | - |
| Jun 26, 2024 | 7.1050 | 7.3850 | 7.1050 | 7.2450 | 7.2450 | - |
| Jun 25, 2024 | 7.0350 | 7.5425 | 6.9860 | 7.4375 | 7.4375 | - |
| Jun 24, 2024 | 6.8530 | 7.2625 | 6.7620 | 7.0350 | 7.0350 | - |
| Jun 21, 2024 | 7.1050 | 7.1925 | 6.8810 | 6.8810 | 6.8810 | - |
| Jun 20, 2024 | 6.8530 | 7.2975 | 6.4890 | 7.2975 | 7.2975 | - |
| Jun 19, 2024 | 6.8530 | 6.8530 | 6.8390 | 6.8390 | 6.8390 | - |
| Jun 18, 2024 | 6.0480 | 6.5730 | 5.9780 | 6.4820 | 6.4820 | - |
| Jun 17, 2024 | 6.3910 | 6.3910 | 5.9850 | 6.0270 | 6.0270 | - |
| Jun 14, 2024 | 6.4610 | 6.6710 | 6.3210 | 6.3630 | 6.3630 | - |
| Jun 13, 2024 | 6.7830 | 6.7830 | 6.4470 | 6.5800 | 6.5800 | - |
| Jun 12, 2024 | 6.5170 | 6.7410 | 6.2090 | 6.5520 | 6.5520 | - |
| Jun 11, 2024 | 6.7060 | 6.7060 | 6.3140 | 6.3700 | 6.3700 | - |
| Jun 10, 2024 | 6.8670 | 6.9370 | 6.3770 | 6.3770 | 6.3770 | - |
| Jun 7, 2024 | 7.0875 | 7.1575 | 6.7060 | 6.7340 | 6.7340 | - |
| Jun 6, 2024 | 4.8580 | 7.5600 | 4.8580 | 7.0175 | 7.0175 | - |
| Jun 5, 2024 | 7.7000 | 7.9100 | 7.2800 | 7.2800 | 7.2800 | - |
| Jun 4, 2024 | 7.8225 | 7.9275 | 7.3500 | 7.6125 | 7.6125 | - |
| Jun 3, 2024 | 8.4350 | 8.4525 | 7.4550 | 7.4550 | 7.4550 | - |
| May 31, 2024 | 8.9075 | 9.7125 | 8.5050 | 8.5050 | 8.5050 | - |
| May 30, 2024 | 9.0825 | 9.2225 | 8.8025 | 8.9600 | 8.9600 | - |
| May 29, 2024 | 8.9075 | 9.0825 | 8.5925 | 9.0300 | 9.0300 | - |
| May 28, 2024 | 8.5225 | 9.8525 | 8.2600 | 9.8525 | 9.8525 | - |
| May 27, 2024 | 8.1725 | 8.5400 | 8.1725 | 8.5225 | 8.5225 | - |
| May 24, 2024 | 7.1050 | 8.5575 | 7.1050 | 8.5575 | 8.5575 | - |
| May 23, 2024 | 7.8750 | 8.1725 | 7.2800 | 7.2800 | 7.2800 | - |
| May 22, 2024 | 8.0500 | 8.2250 | 7.9100 | 7.9625 | 7.9625 | - |
| May 21, 2024 | 8.2425 | 8.2600 | 8.0675 | 8.1200 | 8.1200 | - |
| May 20, 2024 | 8.3125 | 8.8550 | 8.0500 | 8.3825 | 8.3825 | - |
| May 17, 2024 | 9.4500 | 9.9925 | 8.7325 | 8.7325 | 8.7325 | - |
| May 16, 2024 | 6.8320 | 8.2600 | 6.7690 | 8.2600 | 8.2600 | - |
| May 15, 2024 | 7.4375 | 7.5075 | 7.2625 | 7.3325 | 7.3325 | - |
| May 14, 2024 | 7.8050 | 7.8750 | 7.3500 | 7.5075 | 7.5075 | - |
| May 13, 2024 | 8.0850 | 8.2600 | 7.8050 | 7.9975 | 7.9975 | - |
| May 10, 2024 | 8.7150 | 8.7150 | 7.9275 | 8.2775 | 8.2775 | - |
| May 9, 2024 | 8.0500 | 8.7325 | 7.9450 | 8.7325 | 8.7325 | - |
| May 8, 2024 | 7.8575 | 8.7500 | 7.2100 | 8.3825 | 8.3825 | - |
| May 7, 2024 | 5.8590 | 5.8590 | 5.4460 | 5.7330 | 5.7330 | - |
| May 6, 2024 | 5.5650 | 6.5100 | 5.4670 | 5.4670 | 5.4670 | - |
| May 3, 2024 | 7.3500 | 7.4900 | 5.6770 | 6.0620 | 6.0620 | - |
| May 2, 2024 | 4.3400 | 7.1925 | 4.3400 | 7.1925 | 7.1925 | - |
| Apr 30, 2024 | 4.7460 | 5.0330 | 4.7250 | 5.0330 | 5.0330 | - |
| Apr 29, 2024 | 5.5650 | 5.6140 | 4.6550 | 4.6550 | 4.6550 | - |
| Apr 26, 2024 | 9.1875 | 9.2050 | 5.5230 | 5.5230 | 5.5230 | - |
| Apr 25, 2024 | 10.3250 | 10.7450 | 8.4350 | 8.9250 | 8.9250 | - |
| Apr 24, 2024 | 9.3625 | 9.3975 | 8.2775 | 8.2775 | 8.2775 | - |
| Apr 23, 2024 | 13.9825 | 14.2275 | 10.2200 | 10.2200 | 10.2200 | - |
| Apr 22, 2024 | 8.4700 | 9.3450 | 8.4700 | 9.3450 | 9.3450 | - |
| Apr 19, 2024 | 8.5050 | 8.8375 | 8.2950 | 8.2950 | 8.2950 | - |
| Apr 18, 2024 | 9.1175 | 9.3975 | 8.2250 | 8.2250 | 8.2250 | - |
| Apr 17, 2024 | 11.0425 | 11.7600 | 9.3450 | 9.3450 | 9.3450 | - |
| Apr 16, 2024 | 12.1100 | 12.1800 | 11.0600 | 11.0600 | 11.0600 | - |
| Apr 15, 2024 | 12.0225 | 12.3900 | 11.9000 | 11.9875 | 11.9875 | - |
| Apr 12, 2024 | 12.6700 | 12.7400 | 12.1450 | 12.1450 | 12.1450 | - |
| Apr 11, 2024 | 12.3900 | 12.3900 | 12.1275 | 12.1275 | 12.1275 | - |
| Apr 10, 2024 | 12.4425 | 12.7225 | 12.3725 | 12.3725 | 12.3725 | - |
| Apr 9, 2024 | 12.3900 | 12.9500 | 12.2675 | 12.4950 | 12.4950 | - |
| Apr 8, 2024 | 11.9700 | 12.2675 | 11.9700 | 12.1625 | 12.1625 | - |
| Apr 5, 2024 | 12.3200 | 12.4075 | 12.3200 | 12.3550 | 12.3550 | - |
| Apr 4, 2024 | 12.4250 | 12.7400 | 12.2675 | 12.4075 | 12.4075 | - |
| Apr 3, 2024 | 12.3375 | 12.5825 | 12.2500 | 12.5825 | 12.5825 | - |
| Apr 2, 2024 | 12.3025 | 12.7050 | 12.1100 | 12.3025 | 12.3025 | - |
| Mar 28, 2024 | 13.0200 | 13.1600 | 12.1800 | 12.1800 | 12.1800 | - |
| Mar 27, 2024 | 13.3000 | 13.3700 | 12.8100 | 12.9850 | 12.9850 | - |
| Mar 26, 2024 | 14.0700 | 14.1750 | 13.4050 | 13.4050 | 13.4050 | - |
| Mar 25, 2024 | 14.2100 | 14.5600 | 14.2100 | 14.2800 | 14.2800 | - |
| Mar 22, 2024 | 14.3850 | 14.4200 | 13.8950 | 14.3850 | 14.3850 | - |
| Mar 21, 2024 | 14.2800 | 14.7000 | 14.0350 | 14.1750 | 14.1750 | - |
| Mar 20, 2024 | 14.7350 | 14.8750 | 14.1750 | 14.2800 | 14.2800 | - |
| Mar 19, 2024 | 14.3150 | 14.8050 | 14.2800 | 14.5250 | 14.5250 | - |
| Mar 18, 2024 | 13.5800 | 14.7700 | 13.5800 | 14.3150 | 14.3150 | - |
| Mar 15, 2024 | 13.1950 | 13.9300 | 13.1950 | 13.9300 | 13.9300 | - |
| Mar 14, 2024 | 14.0350 | 14.0700 | 13.2650 | 13.2650 | 13.2650 | - |
| Mar 13, 2024 | 15.0500 | 15.2600 | 14.1400 | 14.2100 | 14.2100 | - |
| Mar 12, 2024 | 15.0500 | 15.4350 | 15.0150 | 15.0150 | 15.0150 | - |
| Mar 11, 2024 | 15.6450 | 15.9250 | 15.2250 | 15.4700 | 15.4700 | - |
| Mar 8, 2024 | 15.5050 | 15.6800 | 15.3650 | 15.6100 | 15.6100 | - |
| Mar 7, 2024 | 15.1900 | 16.4150 | 15.1550 | 15.5050 | 15.5050 | - |
| Mar 6, 2024 | 15.8200 | 16.8000 | 14.9450 | 14.9450 | 14.9450 | - |
| Mar 5, 2024 | 19.6000 | 20.5100 | 15.9600 | 15.9950 | 15.9950 | - |
| Mar 4, 2024 | 18.9700 | 19.9500 | 18.9700 | 19.0400 | 19.0400 | - |
| Mar 1, 2024 | 19.1800 | 19.1800 | 18.5500 | 19.0400 | 19.0400 | - |
| Feb 29, 2024 | 19.1800 | 19.1800 | 18.6200 | 18.9000 | 18.9000 | - |
| Feb 28, 2024 | 20.0200 | 20.0200 | 18.6900 | 18.6900 | 18.6900 | - |
| Feb 27, 2024 | 22.8900 | 24.8500 | 19.5300 | 20.1600 | 20.1600 | - |
| Feb 26, 2024 | 20.7900 | 22.7500 | 20.6500 | 22.1200 | 22.1200 | - |
| Feb 23, 2024 | 18.7600 | 19.0400 | 17.1850 | 19.0400 | 19.0400 | - |
| Feb 22, 2024 | 20.0900 | 21.2100 | 18.6200 | 18.6200 | 18.6200 | - |
| Feb 21, 2024 | 22.6800 | 23.8000 | 20.2300 | 20.2300 | 20.2300 | - |
| Feb 20, 2024 | 18.3400 | 23.4500 | 18.3400 | 23.4500 | 23.4500 | - |
| Feb 19, 2024 | 19.4600 | 19.4600 | 18.4100 | 18.4100 | 18.4100 | - |
| Feb 16, 2024 | 17.2900 | 19.8100 | 17.1500 | 19.8100 | 19.8100 | - |
| Feb 15, 2024 | 15.3300 | 17.5000 | 14.7000 | 17.5000 | 17.5000 | - |
| Feb 14, 2024 | 14.9100 | 15.4700 | 14.9100 | 15.2600 | 15.2600 | - |
| Feb 13, 2024 | 15.4350 | 15.8200 | 15.0150 | 15.2600 | 15.2600 | - |
| Feb 12, 2024 | 16.8000 | 17.1500 | 15.3650 | 15.7500 | 15.7500 | - |
| Feb 9, 2024 | 14.8400 | 15.0150 | 14.3150 | 14.8050 | 14.8050 | - |
| Feb 8, 2024 | 15.0150 | 15.1900 | 14.1750 | 14.4550 | 14.4550 | - |
| Feb 7, 2024 | 14.4550 | 14.8750 | 13.9300 | 14.8750 | 14.8750 | - |
| Feb 6, 2024 | 15.6100 | 15.7150 | 14.4900 | 14.4900 | 14.4900 | - |
| Feb 5, 2024 | 15.5400 | 15.8200 | 15.5400 | 15.7500 | 15.7500 | - |
| Feb 2, 2024 | 15.1200 | 15.7500 | 14.7350 | 15.7500 | 15.7500 | - |
| Feb 1, 2024 | 14.9450 | 15.6100 | 14.9450 | 15.4000 | 15.4000 | - |
| Jan 31, 2024 | 15.8900 | 15.9950 | 14.7350 | 15.0500 | 15.0500 | - |
| Jan 30, 2024 | 16.1700 | 17.1500 | 15.6100 | 15.9950 | 15.9950 | - |
| Jan 29, 2024 | 15.6800 | 16.4850 | 15.0500 | 16.4850 | 16.4850 | - |
| Jan 26, 2024 | 15.7500 | 15.9600 | 15.3650 | 15.7150 | 15.7150 | - |
| Jan 25, 2024 | 17.5000 | 17.5000 | 14.8400 | 15.9950 | 15.9950 | - |
| Jan 24, 2024 | 18.6900 | 18.9000 | 17.3250 | 17.3250 | 17.3250 | - |
| Jan 23, 2024 | 15.5050 | 18.7600 | 15.5050 | 18.7600 | 18.7600 | - |
| Jan 22, 2024 | 14.1400 | 15.8200 | 14.0350 | 15.8200 | 15.8200 | - |
| Jan 19, 2024 | 14.4900 | 14.5250 | 13.5100 | 14.2450 | 14.2450 | - |
| Jan 18, 2024 | 16.3100 | 16.3100 | 14.4900 | 14.5250 | 14.5250 | - |
| Jan 17, 2024 | 13.6850 | 15.0150 | 13.5800 | 15.0150 | 15.0150 | - |
| Jan 16, 2024 | 13.8950 | 14.1050 | 12.9150 | 13.6500 | 13.6500 | - |
| Jan 15, 2024 | 13.8600 | 13.8600 | 13.8250 | 13.8600 | 13.8600 | - |
| Jan 12, 2024 | 14.8050 | 15.1900 | 13.7900 | 13.7900 | 13.7900 | - |
| Jan 11, 2024 | 16.7650 | 16.7650 | 14.5600 | 14.9450 | 14.9450 | - |
| Jan 10, 2024 | 18.9000 | 18.9000 | 16.1700 | 16.4500 | 16.4500 | - |
| Jan 9, 2024 | 19.1800 | 19.9500 | 18.8300 | 18.8300 | 18.8300 | - |
| Jan 8, 2024 | 18.6200 | 20.1600 | 18.6200 | 20.1600 | 20.1600 | - |
| Jan 5, 2024 | 19.5300 | 20.0200 | 18.2700 | 19.3200 | 19.3200 | - |
| Jan 4, 2024 | 22.0500 | 22.3300 | 21.0000 | 22.1200 | 22.1200 | - |
| Jan 3, 2024 | 22.4000 | 22.8900 | 20.7200 | 21.7700 | 21.7700 | - |
| Jan 2, 2024 | 18.4100 | 22.1200 | 18.4100 | 22.1200 | 22.1200 | - |
| Dec 29, 2023 | 18.9000 | 18.9700 | 18.9000 | 18.9000 | 18.9000 | - |
| Dec 28, 2023 | 18.6900 | 19.6700 | 18.4800 | 19.0400 | 19.0400 | - |
| Dec 27, 2023 | 18.3400 | 20.3000 | 16.5550 | 18.8300 | 18.8300 | - |
| Dec 22, 2023 | 17.7100 | 19.1800 | 16.6250 | 19.1800 | 19.1800 | - |
| Dec 21, 2023 | 16.7300 | 19.3200 | 16.7300 | 18.1300 | 18.1300 | - |
| Dec 20, 2023 | 17.8500 | 17.8500 | 16.6600 | 16.7650 | 16.7650 | - |
| Dec 19, 2023 | 16.8000 | 17.5000 | 16.8000 | 17.2200 | 17.2200 | - |
| Dec 18, 2023 | 16.1000 | 16.9050 | 16.1000 | 16.7650 | 16.7650 | - |
| Dec 15, 2023 | 16.8700 | 17.0100 | 16.1700 | 16.9050 | 16.9050 | - |
| Dec 14, 2023 | 16.7300 | 16.7650 | 16.5200 | 16.5900 | 16.5900 | - |
| Dec 13, 2023 | 15.9600 | 16.4850 | 15.9600 | 16.4500 | 16.4500 | - |
| Dec 12, 2023 | 17.1150 | 17.1150 | 15.8900 | 16.1350 | 16.1350 | - |
| Dec 11, 2023 | 18.4100 | 19.8100 | 16.1000 | 16.1000 | 16.1000 | - |
| Dec 8, 2023 | 19.4600 | 19.4600 | 18.3400 | 18.3400 | 18.3400 | - |
| Dec 7, 2023 | 19.1800 | 19.2500 | 18.9000 | 19.2500 | 19.2500 | - |
| Dec 6, 2023 | 19.1100 | 19.8800 | 18.6900 | 18.6900 | 18.6900 | - |
| Dec 5, 2023 | 18.8300 | 19.8800 | 18.8300 | 19.3200 | 19.3200 | - |
| Dec 4, 2023 | 19.4600 | 20.0200 | 18.9000 | 19.1100 | 19.1100 | - |
| Dec 1, 2023 | 20.8600 | 21.0700 | 19.6000 | 19.6000 | 19.6000 | - |
| Nov 30, 2023 | 20.0200 | 21.6300 | 19.8800 | 21.2100 | 21.2100 | - |
| Nov 29, 2023 | 22.8900 | 23.1700 | 19.6700 | 20.2300 | 20.2300 | - |
| Nov 28, 2023 | 22.9600 | 24.0100 | 22.4700 | 22.7500 | 22.7500 | - |
| Nov 27, 2023 | 19.5300 | 22.0500 | 19.3900 | 21.9800 | 21.9800 | - |
| Nov 24, 2023 | 19.8800 | 19.9500 | 19.1800 | 19.5300 | 19.5300 | - |
| Nov 23, 2023 | 19.8100 | 19.8800 | 19.8100 | 19.8800 | 19.8800 | - |
| Nov 22, 2023 | 19.5300 | 19.8100 | 19.1100 | 19.5300 | 19.5300 | - |
| Nov 21, 2023 | 19.1100 | 19.4600 | 18.8300 | 18.8300 | 18.8300 | - |
| Nov 20, 2023 | 19.1800 | 19.4600 | 19.0400 | 19.1800 | 19.1800 | - |
| Nov 17, 2023 | 19.6700 | 19.7400 | 18.8300 | 18.8300 | 18.8300 | - |
| Nov 16, 2023 | 20.3000 | 20.6500 | 20.0900 | 20.0900 | 20.0900 | - |
| Nov 15, 2023 | 19.3200 | 20.5800 | 19.3200 | 20.5800 | 20.5800 | - |
| Nov 14, 2023 | 19.2500 | 20.3000 | 18.9000 | 19.6000 | 19.6000 | - |
| Nov 13, 2023 | 19.8800 | 20.7200 | 19.3200 | 19.3200 | 19.3200 | - |
| Nov 10, 2023 | 19.6700 | 19.7400 | 18.4100 | 18.9700 | 18.9700 | - |
| Nov 9, 2023 | 20.7200 | 21.1400 | 19.6000 | 19.8100 | 19.8100 | - |
| Nov 8, 2023 | 21.7700 | 22.4000 | 20.5800 | 21.0000 | 21.0000 | - |
Related Tickers
BPTRX Baron Partners Retail
174.29
+0.98%
BPTUX Baron Partners R6
181.84
+0.98%
QSMRX AQR Small Cap Momentum Style R6
24.68
0.00%
MICFX Matthews China Instl
15.63
+5.68%
MCHFX Matthews China Fund
15.65
+5.67%
SSQSX State Street Instl Small-Cap Equity Svc
19.95
-0.50%
NWKCX Nationwide Geneva Small Cap Gr R6
95.15
0.00%
NWHZX Nationwide Geneva Small Cap Gr A
88.99
0.00%
DSCIX Dana Epiphany Small Cap Eq Instl
15.81
0.00%
TSMUX Nuveen Quant Small/Mid Cap Eq W
17.19
0.00%
TSMEX Nuveen Quant Small/Mid Cap Eq A
16.95
0.00%
TSMWX Nuveen Quant Small/Mid Cap Eq R6
17.11
0.00%
TSMNX Nuveen Quant Small/Mid Cap Eq I
17.13
0.00%
TSMOX Nuveen Quant Small/Mid Cap Eq Retirement
16.96
0.00%
TSMMX Nuveen Quant Small/Mid Cap Eq Premier
17.23
0.00%
VSEQX Vanguard Strategic Equity Inv
42.08
0.00%
FMCRX Federated Hermes Mid-Cap Index IS
18.48
+4.11%
FMDCX Federated Hermes Mid-Cap Index Svc
18.52
+4.10%
FMCLX Federated Hermes Mid-Cap Index R6
18.53
+4.10%
FCHKX Fidelity Advisor China Region C
40.02
+3.57%
FHKTX Fidelity Advisor China Region M
41.77
+3.57%
FHKAX Fidelity Advisor China Region A
42.14
+3.56%
FHKIX Fidelity Advisor China Region I
42.46
+3.56%
FIQFX Fidelity Advisor China Region Z
42.46
+3.56%
FHKCX Fidelity China Region
42.77
+3.53%
SEUPX NAA Mid Growth P
39.07
0.00%
SECUX NAA Mid Growth A
39.98
0.00%
GIUIX NAA Mid Growth Institutional
40.02
0.00%
FAGNX Fidelity Advisor Energy M
48.26
0.00%
FSENX Fidelity Select Energy Portfolio
61.30
0.00%
FANIX Fidelity Advisor Energy I
49.93
0.00%
HWAZX Hotchkis & Wiley Value Opps Z
42.85
0.00%
UOPIX ProFunds UltraNASDAQ-100 Fund
116.96
+3.10%
HWACX Hotchkis & Wiley Value Opps C
37.95
0.00%
UOPSX ProFunds UltraNASDAQ-100 Fund
80.59
+3.10%
HWAAX Hotchkis & Wiley Value Opps A
42.72
0.00%
HWAIX Hotchkis & Wiley Value Opps Instl
42.81
0.00%
RYVLX Rydex NASDAQ-100 2x Strategy A
592.59
+3.08%
RYVYX Rydex NASDAQ-100 2x Strategy H
592.40
+3.08%
RYCCX Rydex NASDAQ-100 2x Strategy C
426.17
+3.08%
FZAEX Fidelity Advisor Focused Em Mkts Z
33.76
+2.99%
FIMKX Fidelity Advisor Focused Em Mkts I
33.81
+2.99%
FMCKX Fidelity Advisor Focused Em Mkts C
31.13
+2.98%
FTMKX Fidelity Advisor Focused Em Mkts M
33.21
+2.98%
FAMKX Fidelity Advisor Focused Em Mkts A
33.61
+2.97%
BSGLX Baillie Gifford Long Term Global Gr I
33.28
+2.94%
BGLTX Baillie Gifford Long Term Global Growth Fund
33.47
+2.93%
BGLKX Baillie Gifford Long Term Global Growth Fund
33.48
+2.92%
ALGRX Alger Focus Equity I
77.88
+2.80%
ALGYX Alger Focus Equity Y
80.84
+2.80%
ALZFX Alger Focus Equity Z
80.53
+2.80%
ALAFX Alger Focus Equity A
77.23
+2.80%
ALCFX Alger Focus Equity C
69.25
+2.79%
FSTRX Federated Hermes MDT Large Cap Value A
36.28
+2.66%
FMSTX Federated Hermes MDT Large Cap Value IS
36.30
+2.66%
FSTKX Federated Hermes MDT Large Cap Value Svc
36.34
+2.66%
FSTLX Federated Hermes MDT Large Cap Value R6
36.35
+2.65%
QCLVX Federated Hermes MDT Large Cap Value C
36.36
+2.65%
QRLVX Federated Hermes MDT Large Cap Value R
36.30
+2.63%
AUERX Auer Growth
17.56
0.00%
INPSX ProFunds Internet UltraSector Svc
34.03
+2.56%
INPIX ProFunds Internet UltraSector Inv
53.38
+2.54%
RYMNX Rydex Precious Metals A
40.82
+2.46%
RYMPX Rydex Precious Metals H
39.16
+2.46%
RYPMX Rydex Precious Metals Inv
44.04
+2.44%
LGLSX Lord Abbett Growth Leaders Fund
46.38
+2.43%
RYZCX Rydex Precious Metals C
31.69
+2.42%
LGLQX Lord Abbett Growth Leaders Fund
44.38
+2.42%
LGLIX Lord Abbett Growth Leaders Fund
48.73
+2.42%
LGLUX Lord Abbett Growth Leaders Fund
48.76
+2.42%
LGLOX Lord Abbett Growth Leaders Fund
49.19
+2.42%
LGLVX Lord Abbett Growth Leaders Fund
49.19
+2.42%
LGLCX Lord Abbett Growth Leaders Fund
39.49
+2.41%
LGLAX Lord Abbett Growth Leaders Fund
46.35
+2.41%
LGLFX Lord Abbett Growth Leaders Fund
48.29
+2.40%
LGLRX Lord Abbett Growth Leaders Fund
44.47
+2.39%
PGKRX PGIM Jennison Technology R6
28.47
+2.30%
FSEAX Fidelity Emerging Asia
51.74
+2.27%
PGKCX PGIM Jennison Technology C
26.55
+2.27%
FIQPX Fidelity Advisor Emerging Asia Z
52.24
+2.27%
PGKAX PGIM Jennison Technology A
27.93
+2.27%
FEATX Fidelity Advisor Emerging Asia M
47.34
+2.27%
PGKZX Prudential Investment Portfolios 12 - PGIM Jennison Technology Fund
28.41
+2.27%
FEAAX Fidelity Advisor Emerging Asia A
49.70
+2.26%
FERCX Fidelity Advisor Emerging Asia C
42.10
+2.26%
FERIX Fidelity Advisor Emerging Asia I
52.20
+2.25%
FBGKX Fidelity Blue Chip Growth Fund
226.86
+2.24%
FBCCX Fidelity Advisor Blue Chip Growth A
225.50
+2.24%
FBCJX Fidelity Advisor Blue Chip Grow
225.54
+2.24%
FBGRX Fidelity Blue Chip Growth Fund
225.55
+2.24%
FBCKX Fidelity Advisor Blue Chip Grow
225.56
+2.24%
FBCEX Fidelity Advisor Blue Chip Grow
225.45
+2.24%
FBCHX Fidelity Advisor Blue Chip Grow
225.34
+2.23%
FTRNX Fidelity Trend
208.35
+2.14%
FNORX Fidelity Nordic
65.13
+2.07%
BIOPX Baron Opportunity Fund
47.91
+2.02%
BIOIX Baron Opportunity Fund
51.13
+2.02%
BRIUX Baron Real Estate Income R6
17.22
+2.01%
BIOUX Baron Opportunity Fund
51.18
+2.01%
BRIIX Baron Real Estate Income Institutional
17.24
+2.01%