Tokyo - Delayed Quote JPY
SERAKU Co., Ltd. (6199.T)
At close: 3:15 PM GMT+9
Currency in JPY 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 |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 1,298.00 | 1,298.00 | 1,256.00 | 1,279.00 | 1,279.00 | 31,000 |
| Oct 28, 2024 | 1,291.00 | 1,315.00 | 1,277.00 | 1,296.00 | 1,296.00 | 22,100 |
| Oct 25, 2024 | 1,252.00 | 1,297.00 | 1,250.00 | 1,295.00 | 1,295.00 | 33,500 |
| Oct 24, 2024 | 1,270.00 | 1,286.00 | 1,256.00 | 1,256.00 | 1,256.00 | 23,500 |
| Oct 23, 2024 | 1,235.00 | 1,290.00 | 1,230.00 | 1,286.00 | 1,286.00 | 49,500 |
| Oct 22, 2024 | 1,258.00 | 1,258.00 | 1,226.00 | 1,235.00 | 1,235.00 | 39,000 |
| Oct 21, 2024 | 1,268.00 | 1,271.00 | 1,247.00 | 1,253.00 | 1,253.00 | 58,200 |
| Oct 18, 2024 | 1,331.00 | 1,331.00 | 1,261.00 | 1,269.00 | 1,269.00 | 59,100 |
| Oct 17, 2024 | 1,300.00 | 1,327.00 | 1,272.00 | 1,320.00 | 1,320.00 | 79,300 |
| Oct 16, 2024 | 1,408.00 | 1,408.00 | 1,293.00 | 1,320.00 | 1,320.00 | 164,000 |
| Oct 15, 2024 | 1,453.00 | 1,453.00 | 1,387.00 | 1,438.00 | 1,438.00 | 49,000 |
| Oct 11, 2024 | 1,440.00 | 1,445.00 | 1,418.00 | 1,423.00 | 1,423.00 | 13,200 |
| Oct 10, 2024 | 1,455.00 | 1,455.00 | 1,427.00 | 1,433.00 | 1,433.00 | 7,500 |
| Oct 9, 2024 | 1,428.00 | 1,445.00 | 1,428.00 | 1,438.00 | 1,438.00 | 7,000 |
| Oct 8, 2024 | 1,422.00 | 1,434.00 | 1,408.00 | 1,418.00 | 1,418.00 | 12,100 |
| Oct 7, 2024 | 1,456.00 | 1,456.00 | 1,436.00 | 1,442.00 | 1,442.00 | 20,200 |
| Oct 4, 2024 | 1,390.00 | 1,438.00 | 1,388.00 | 1,437.00 | 1,437.00 | 20,900 |
| Oct 3, 2024 | 1,426.00 | 1,427.00 | 1,380.00 | 1,392.00 | 1,392.00 | 19,200 |
| Oct 2, 2024 | 1,425.00 | 1,432.00 | 1,391.00 | 1,398.00 | 1,398.00 | 20,300 |
| Oct 1, 2024 | 1,465.00 | 1,465.00 | 1,432.00 | 1,441.00 | 1,441.00 | 19,000 |
| Sep 30, 2024 | 1,448.00 | 1,468.00 | 1,423.00 | 1,458.00 | 1,458.00 | 32,700 |
| Sep 27, 2024 | 1,487.00 | 1,487.00 | 1,443.00 | 1,468.00 | 1,468.00 | 35,600 |
| Sep 26, 2024 | 1,468.00 | 1,480.00 | 1,406.00 | 1,465.00 | 1,465.00 | 43,500 |
| Sep 25, 2024 | 1,469.00 | 1,480.00 | 1,445.00 | 1,468.00 | 1,468.00 | 32,700 |
| Sep 24, 2024 | 1,420.00 | 1,460.00 | 1,403.00 | 1,460.00 | 1,460.00 | 32,400 |
| Sep 20, 2024 | 1,427.00 | 1,427.00 | 1,395.00 | 1,400.00 | 1,400.00 | 18,600 |
| Sep 19, 2024 | 1,419.00 | 1,440.00 | 1,406.00 | 1,430.00 | 1,430.00 | 30,900 |
| Sep 18, 2024 | 1,419.00 | 1,419.00 | 1,375.00 | 1,391.00 | 1,391.00 | 11,200 |
| Sep 17, 2024 | 1,433.00 | 1,433.00 | 1,384.00 | 1,410.00 | 1,410.00 | 27,300 |
| Sep 13, 2024 | 1,432.00 | 1,449.00 | 1,413.00 | 1,431.00 | 1,431.00 | 36,200 |
| Sep 12, 2024 | 1,387.00 | 1,435.00 | 1,387.00 | 1,419.00 | 1,419.00 | 32,300 |
| Sep 11, 2024 | 1,392.00 | 1,392.00 | 1,336.00 | 1,357.00 | 1,357.00 | 26,900 |
| Sep 10, 2024 | 1,402.00 | 1,403.00 | 1,380.00 | 1,383.00 | 1,383.00 | 28,000 |
| Sep 9, 2024 | 1,351.00 | 1,402.00 | 1,300.00 | 1,396.00 | 1,396.00 | 27,200 |
| Sep 6, 2024 | 1,444.00 | 1,444.00 | 1,401.00 | 1,411.00 | 1,411.00 | 17,600 |
| Sep 5, 2024 | 1,402.00 | 1,465.00 | 1,401.00 | 1,426.00 | 1,426.00 | 27,700 |
| Sep 4, 2024 | 1,411.00 | 1,445.00 | 1,403.00 | 1,430.00 | 1,430.00 | 35,500 |
| Sep 3, 2024 | 1,371.00 | 1,490.00 | 1,369.00 | 1,477.00 | 1,477.00 | 96,600 |
| Sep 2, 2024 | 1,432.00 | 1,432.00 | 1,370.00 | 1,370.00 | 1,370.00 | 23,900 |
| Aug 30, 2024 | 1,402.00 | 1,416.00 | 1,374.00 | 1,412.00 | 1,412.00 | 49,500 |
| Aug 29, 2024 | 13.00 Dividend | |||||
| Aug 29, 2024 | 1,373.00 | 1,416.00 | 1,373.00 | 1,397.00 | 1,397.00 | 35,300 |
| Aug 28, 2024 | 1,439.00 | 1,444.00 | 1,371.00 | 1,398.00 | 1,385.00 | 63,200 |
| Aug 27, 2024 | 1,391.00 | 1,421.00 | 1,385.00 | 1,410.00 | 1,396.89 | 36,100 |
| Aug 26, 2024 | 1,365.00 | 1,400.00 | 1,352.00 | 1,392.00 | 1,379.06 | 49,100 |
| Aug 23, 2024 | 1,357.00 | 1,373.00 | 1,341.00 | 1,362.00 | 1,349.33 | 32,100 |
| Aug 22, 2024 | 1,296.00 | 1,358.00 | 1,295.00 | 1,358.00 | 1,345.37 | 57,200 |
| Aug 21, 2024 | 1,273.00 | 1,294.00 | 1,253.00 | 1,280.00 | 1,268.10 | 39,100 |
| Aug 20, 2024 | 1,210.00 | 1,275.00 | 1,198.00 | 1,257.00 | 1,245.31 | 33,500 |
| Aug 19, 2024 | 1,196.00 | 1,207.00 | 1,177.00 | 1,198.00 | 1,186.86 | 21,700 |
| Aug 16, 2024 | 1,206.00 | 1,207.00 | 1,164.00 | 1,200.00 | 1,188.84 | 69,800 |
| Aug 15, 2024 | 1,199.00 | 1,199.00 | 1,176.00 | 1,176.00 | 1,165.06 | 32,100 |
| Aug 14, 2024 | 1,210.00 | 1,212.00 | 1,168.00 | 1,204.00 | 1,192.80 | 36,300 |
| Aug 13, 2024 | 1,166.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,188.84 | 57,900 |
| Aug 9, 2024 | 1,179.00 | 1,192.00 | 1,122.00 | 1,157.00 | 1,146.24 | 74,600 |
| Aug 8, 2024 | 1,118.00 | 1,185.00 | 1,109.00 | 1,142.00 | 1,131.38 | 56,900 |
| Aug 7, 2024 | 1,060.00 | 1,147.00 | 1,051.00 | 1,118.00 | 1,107.60 | 42,000 |
| Aug 6, 2024 | 1,114.00 | 1,120.00 | 1,090.00 | 1,120.00 | 1,109.59 | 98,300 |
| Aug 5, 2024 | 1,072.00 | 1,090.00 | 951.00 | 970.00 | 960.98 | 157,900 |
| Aug 2, 2024 | 1,261.00 | 1,270.00 | 1,146.00 | 1,153.00 | 1,142.28 | 167,700 |
| Aug 1, 2024 | 1,385.00 | 1,385.00 | 1,330.00 | 1,330.00 | 1,317.63 | 21,700 |
| Jul 31, 2024 | 1,344.00 | 1,391.00 | 1,324.00 | 1,388.00 | 1,375.09 | 27,300 |
| Jul 30, 2024 | 1,344.00 | 1,367.00 | 1,338.00 | 1,338.00 | 1,325.56 | 21,500 |
| Jul 29, 2024 | 1,372.00 | 1,380.00 | 1,331.00 | 1,364.00 | 1,351.32 | 45,000 |
| Jul 26, 2024 | 1,356.00 | 1,382.00 | 1,356.00 | 1,369.00 | 1,356.27 | 37,600 |
| Jul 25, 2024 | 1,351.00 | 1,408.00 | 1,348.00 | 1,356.00 | 1,343.39 | 69,900 |
| Jul 24, 2024 | 1,409.00 | 1,423.00 | 1,378.00 | 1,381.00 | 1,368.16 | 34,200 |
| Jul 23, 2024 | 1,408.00 | 1,421.00 | 1,380.00 | 1,409.00 | 1,395.90 | 52,100 |
| Jul 22, 2024 | 1,400.00 | 1,423.00 | 1,384.00 | 1,390.00 | 1,377.07 | 49,600 |
| Jul 19, 2024 | 1,350.00 | 1,409.00 | 1,350.00 | 1,405.00 | 1,391.93 | 92,300 |
| Jul 18, 2024 | 1,364.00 | 1,382.00 | 1,350.00 | 1,370.00 | 1,357.26 | 51,700 |
| Jul 17, 2024 | 1,350.00 | 1,369.00 | 1,337.00 | 1,364.00 | 1,351.32 | 31,900 |
| Jul 16, 2024 | 1,330.00 | 1,350.00 | 1,316.00 | 1,340.00 | 1,327.54 | 61,400 |
| Jul 12, 2024 | 1,299.00 | 1,328.00 | 1,294.00 | 1,315.00 | 1,302.77 | 48,500 |
| Jul 11, 2024 | 1,305.00 | 1,306.00 | 1,277.00 | 1,299.00 | 1,286.92 | 29,300 |
| Jul 10, 2024 | 1,312.00 | 1,331.00 | 1,277.00 | 1,281.00 | 1,269.09 | 17,100 |
| Jul 9, 2024 | 1,297.00 | 1,317.00 | 1,297.00 | 1,306.00 | 1,293.86 | 24,500 |
| Jul 8, 2024 | 1,340.00 | 1,340.00 | 1,295.00 | 1,297.00 | 1,284.94 | 26,600 |
| Jul 5, 2024 | 1,322.00 | 1,342.00 | 1,315.00 | 1,329.00 | 1,316.64 | 68,000 |
| Jul 4, 2024 | 1,270.00 | 1,330.00 | 1,254.00 | 1,322.00 | 1,309.71 | 84,800 |
| Jul 3, 2024 | 1,259.00 | 1,270.00 | 1,244.00 | 1,270.00 | 1,258.19 | 30,800 |
| Jul 2, 2024 | 1,233.00 | 1,258.00 | 1,233.00 | 1,258.00 | 1,246.30 | 23,000 |
| Jul 1, 2024 | 1,232.00 | 1,245.00 | 1,205.00 | 1,230.00 | 1,218.56 | 76,200 |
| Jun 28, 2024 | 1,240.00 | 1,252.00 | 1,231.00 | 1,234.00 | 1,222.53 | 23,800 |
| Jun 27, 2024 | 1,275.00 | 1,275.00 | 1,235.00 | 1,240.00 | 1,228.47 | 18,500 |
| Jun 26, 2024 | 1,274.00 | 1,283.00 | 1,253.00 | 1,269.00 | 1,257.20 | 29,400 |
| Jun 25, 2024 | 1,250.00 | 1,271.00 | 1,246.00 | 1,268.00 | 1,256.21 | 33,500 |
| Jun 24, 2024 | 1,212.00 | 1,252.00 | 1,208.00 | 1,247.00 | 1,235.40 | 81,300 |
| Jun 21, 2024 | 1,215.00 | 1,222.00 | 1,205.00 | 1,205.00 | 1,193.79 | 22,600 |
| Jun 20, 2024 | 1,169.00 | 1,210.00 | 1,169.00 | 1,210.00 | 1,198.75 | 32,000 |
| Jun 19, 2024 | 1,190.00 | 1,190.00 | 1,174.00 | 1,177.00 | 1,166.06 | 18,700 |
| Jun 18, 2024 | 1,173.00 | 1,195.00 | 1,170.00 | 1,183.00 | 1,172.00 | 43,000 |
| Jun 17, 2024 | 1,173.00 | 1,173.00 | 1,148.00 | 1,167.00 | 1,156.15 | 23,700 |
| Jun 14, 2024 | 1,139.00 | 1,173.00 | 1,139.00 | 1,173.00 | 1,162.09 | 36,800 |
| Jun 13, 2024 | 1,130.00 | 1,148.00 | 1,130.00 | 1,139.00 | 1,128.41 | 33,400 |
| Jun 12, 2024 | 1,133.00 | 1,139.00 | 1,128.00 | 1,130.00 | 1,119.49 | 8,300 |
| Jun 11, 2024 | 1,140.00 | 1,143.00 | 1,131.00 | 1,133.00 | 1,122.46 | 17,000 |
| Jun 10, 2024 | 1,129.00 | 1,130.00 | 1,112.00 | 1,125.00 | 1,114.54 | 15,300 |
| Jun 7, 2024 | 1,103.00 | 1,126.00 | 1,103.00 | 1,122.00 | 1,111.57 | 12,100 |
| Jun 6, 2024 | 1,136.00 | 1,136.00 | 1,104.00 | 1,105.00 | 1,094.72 | 34,300 |
| Jun 5, 2024 | 1,112.00 | 1,138.00 | 1,103.00 | 1,126.00 | 1,115.53 | 42,000 |
| Jun 4, 2024 | 1,108.00 | 1,143.00 | 1,108.00 | 1,133.00 | 1,122.46 | 81,000 |
| Jun 3, 2024 | 1,085.00 | 1,103.00 | 1,080.00 | 1,097.00 | 1,086.80 | 29,000 |
| May 31, 2024 | 1,093.00 | 1,093.00 | 1,066.00 | 1,084.00 | 1,073.92 | 29,200 |
| May 30, 2024 | 1,046.00 | 1,063.00 | 1,045.00 | 1,063.00 | 1,053.12 | 23,500 |
| May 29, 2024 | 1,080.00 | 1,081.00 | 1,054.00 | 1,061.00 | 1,051.13 | 17,800 |
| May 28, 2024 | 1,090.00 | 1,104.00 | 1,080.00 | 1,085.00 | 1,074.91 | 28,600 |
| May 27, 2024 | 1,093.00 | 1,093.00 | 1,069.00 | 1,080.00 | 1,069.96 | 22,200 |
| May 24, 2024 | 1,070.00 | 1,098.00 | 1,066.00 | 1,093.00 | 1,082.84 | 9,700 |
| May 23, 2024 | 1,084.00 | 1,089.00 | 1,070.00 | 1,077.00 | 1,066.98 | 21,500 |
| May 22, 2024 | 1,092.00 | 1,104.00 | 1,084.00 | 1,084.00 | 1,073.92 | 22,300 |
| May 21, 2024 | 1,083.00 | 1,111.00 | 1,083.00 | 1,092.00 | 1,081.85 | 23,500 |
| May 20, 2024 | 1,058.00 | 1,082.00 | 1,058.00 | 1,070.00 | 1,060.05 | 28,900 |
| May 17, 2024 | 1,050.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,045.19 | 18,800 |
| May 16, 2024 | 1,067.00 | 1,075.00 | 1,049.00 | 1,050.00 | 1,040.24 | 36,300 |
| May 15, 2024 | 1,080.00 | 1,080.00 | 1,059.00 | 1,067.00 | 1,057.08 | 20,500 |
| May 14, 2024 | 1,052.00 | 1,084.00 | 1,052.00 | 1,074.00 | 1,064.01 | 32,700 |
| May 13, 2024 | 1,069.00 | 1,076.00 | 1,051.00 | 1,055.00 | 1,045.19 | 36,500 |
| May 10, 2024 | 1,070.00 | 1,072.00 | 1,064.00 | 1,064.00 | 1,054.11 | 17,500 |
| May 9, 2024 | 1,072.00 | 1,083.00 | 1,061.00 | 1,073.00 | 1,063.02 | 18,100 |
| May 8, 2024 | 1,071.00 | 1,086.00 | 1,069.00 | 1,069.00 | 1,059.06 | 20,700 |
| May 7, 2024 | 1,050.00 | 1,083.00 | 1,050.00 | 1,077.00 | 1,066.98 | 27,300 |
| May 2, 2024 | 1,045.00 | 1,053.00 | 1,038.00 | 1,043.00 | 1,033.30 | 18,700 |
| May 1, 2024 | 1,065.00 | 1,065.00 | 1,047.00 | 1,052.00 | 1,042.22 | 24,500 |
| Apr 30, 2024 | 1,054.00 | 1,069.00 | 1,046.00 | 1,069.00 | 1,059.06 | 42,500 |
| Apr 26, 2024 | 1,041.00 | 1,050.00 | 1,034.00 | 1,047.00 | 1,037.26 | 32,200 |
| Apr 25, 2024 | 1,060.00 | 1,064.00 | 1,040.00 | 1,040.00 | 1,030.33 | 32,100 |
| Apr 24, 2024 | 1,046.00 | 1,059.00 | 1,045.00 | 1,056.00 | 1,046.18 | 23,700 |
| Apr 23, 2024 | 1,022.00 | 1,051.00 | 1,022.00 | 1,045.00 | 1,035.28 | 35,900 |
| Apr 22, 2024 | 1,041.00 | 1,041.00 | 1,016.00 | 1,022.00 | 1,012.50 | 39,900 |
| Apr 19, 2024 | 1,026.00 | 1,028.00 | 995.00 | 1,011.00 | 1,001.60 | 60,500 |
| Apr 18, 2024 | 1,018.00 | 1,050.00 | 1,018.00 | 1,038.00 | 1,028.35 | 19,600 |
| Apr 17, 2024 | 1,055.00 | 1,060.00 | 1,018.00 | 1,027.00 | 1,017.45 | 47,400 |
| Apr 16, 2024 | 1,072.00 | 1,072.00 | 1,045.00 | 1,045.00 | 1,035.28 | 45,500 |
| Apr 15, 2024 | 1,102.00 | 1,105.00 | 1,077.00 | 1,082.00 | 1,071.94 | 49,000 |
| Apr 12, 2024 | 1,123.00 | 1,127.00 | 1,108.00 | 1,109.00 | 1,098.69 | 43,900 |
| Apr 11, 2024 | 1,129.00 | 1,129.00 | 1,115.00 | 1,121.00 | 1,110.58 | 29,300 |
| Apr 10, 2024 | 1,133.00 | 1,150.00 | 1,129.00 | 1,135.00 | 1,124.45 | 28,100 |
| Apr 9, 2024 | 1,136.00 | 1,138.00 | 1,121.00 | 1,131.00 | 1,120.48 | 23,100 |
| Apr 8, 2024 | 1,125.00 | 1,133.00 | 1,116.00 | 1,133.00 | 1,122.46 | 30,000 |
| Apr 5, 2024 | 1,118.00 | 1,127.00 | 1,107.00 | 1,120.00 | 1,109.59 | 26,500 |
| Apr 4, 2024 | 1,140.00 | 1,149.00 | 1,127.00 | 1,130.00 | 1,119.49 | 30,700 |
| Apr 3, 2024 | 1,150.00 | 1,150.00 | 1,131.00 | 1,137.00 | 1,126.43 | 37,700 |
| Apr 2, 2024 | 1,189.00 | 1,198.00 | 1,155.00 | 1,155.00 | 1,144.26 | 42,500 |
| Apr 1, 2024 | 1,230.00 | 1,240.00 | 1,188.00 | 1,198.00 | 1,186.86 | 51,700 |
| Mar 29, 2024 | 1,187.00 | 1,225.00 | 1,187.00 | 1,215.00 | 1,203.70 | 54,600 |
| Mar 28, 2024 | 1,157.00 | 1,200.00 | 1,157.00 | 1,192.00 | 1,180.92 | 117,600 |
| Mar 27, 2024 | 1,136.00 | 1,153.00 | 1,134.00 | 1,138.00 | 1,127.42 | 76,100 |
| Mar 26, 2024 | 1,113.00 | 1,129.00 | 1,105.00 | 1,120.00 | 1,109.59 | 30,600 |
| Mar 25, 2024 | 1,121.00 | 1,137.00 | 1,113.00 | 1,119.00 | 1,108.59 | 33,900 |
| Mar 22, 2024 | 1,124.00 | 1,127.00 | 1,112.00 | 1,125.00 | 1,114.54 | 31,800 |
| Mar 21, 2024 | 1,128.00 | 1,133.00 | 1,118.00 | 1,124.00 | 1,113.55 | 27,400 |
| Mar 19, 2024 | 1,109.00 | 1,119.00 | 1,106.00 | 1,116.00 | 1,105.62 | 20,800 |
| Mar 18, 2024 | 1,091.00 | 1,113.00 | 1,091.00 | 1,107.00 | 1,096.71 | 26,500 |
| Mar 15, 2024 | 1,098.00 | 1,098.00 | 1,085.00 | 1,087.00 | 1,076.89 | 22,200 |
| Mar 14, 2024 | 1,087.00 | 1,100.00 | 1,081.00 | 1,100.00 | 1,089.77 | 30,800 |
| Mar 13, 2024 | 1,124.00 | 1,127.00 | 1,090.00 | 1,090.00 | 1,079.86 | 22,900 |
| Mar 12, 2024 | 1,098.00 | 1,111.00 | 1,072.00 | 1,111.00 | 1,100.67 | 32,300 |
| Mar 11, 2024 | 1,112.00 | 1,119.00 | 1,090.00 | 1,102.00 | 1,091.75 | 46,100 |
| Mar 8, 2024 | 1,113.00 | 1,140.00 | 1,113.00 | 1,128.00 | 1,117.51 | 42,700 |
| Mar 7, 2024 | 1,131.00 | 1,131.00 | 1,106.00 | 1,117.00 | 1,106.61 | 32,200 |
| Mar 6, 2024 | 1,096.00 | 1,138.00 | 1,096.00 | 1,131.00 | 1,120.48 | 28,200 |
| Mar 5, 2024 | 1,110.00 | 1,118.00 | 1,095.00 | 1,112.00 | 1,101.66 | 42,500 |
| Mar 4, 2024 | 1,116.00 | 1,144.00 | 1,108.00 | 1,110.00 | 1,099.68 | 42,000 |
| Mar 1, 2024 | 1,142.00 | 1,144.00 | 1,115.00 | 1,116.00 | 1,105.62 | 43,400 |
| Feb 29, 2024 | 1,165.00 | 1,165.00 | 1,135.00 | 1,135.00 | 1,124.45 | 27,100 |
| Feb 28, 2024 | 1,160.00 | 1,193.00 | 1,160.00 | 1,169.00 | 1,158.13 | 64,100 |
| Feb 27, 2024 | 1,142.00 | 1,169.00 | 1,140.00 | 1,169.00 | 1,158.13 | 35,400 |
| Feb 26, 2024 | 1,143.00 | 1,173.00 | 1,142.00 | 1,142.00 | 1,131.38 | 90,800 |
| Feb 22, 2024 | 1,153.00 | 1,160.00 | 1,136.00 | 1,140.00 | 1,129.40 | 40,600 |
| Feb 21, 2024 | 1,144.00 | 1,157.00 | 1,135.00 | 1,157.00 | 1,146.24 | 46,200 |
| Feb 20, 2024 | 1,143.00 | 1,155.00 | 1,137.00 | 1,144.00 | 1,133.36 | 49,300 |
| Feb 19, 2024 | 1,103.00 | 1,134.00 | 1,101.00 | 1,131.00 | 1,120.48 | 26,200 |
| Feb 16, 2024 | 1,079.00 | 1,119.00 | 1,073.00 | 1,115.00 | 1,104.63 | 48,600 |
| Feb 15, 2024 | 1,093.00 | 1,097.00 | 1,071.00 | 1,071.00 | 1,061.04 | 67,200 |
| Feb 14, 2024 | 1,107.00 | 1,108.00 | 1,088.00 | 1,093.00 | 1,082.84 | 57,600 |
| Feb 13, 2024 | 1,129.00 | 1,138.00 | 1,110.00 | 1,121.00 | 1,110.58 | 51,000 |
| Feb 9, 2024 | 1,131.00 | 1,148.00 | 1,117.00 | 1,121.00 | 1,110.58 | 78,000 |
| Feb 8, 2024 | 1,121.00 | 1,151.00 | 1,107.00 | 1,138.00 | 1,127.42 | 109,900 |
| Feb 7, 2024 | 1,131.00 | 1,142.00 | 1,117.00 | 1,119.00 | 1,108.59 | 92,400 |
| Feb 6, 2024 | 1,160.00 | 1,160.00 | 1,134.00 | 1,138.00 | 1,127.42 | 89,500 |
| Feb 5, 2024 | 1,156.00 | 1,170.00 | 1,151.00 | 1,161.00 | 1,150.20 | 51,800 |
| Feb 2, 2024 | 1,155.00 | 1,168.00 | 1,153.00 | 1,154.00 | 1,143.27 | 39,700 |
| Feb 1, 2024 | 1,177.00 | 1,179.00 | 1,151.00 | 1,153.00 | 1,142.28 | 83,500 |
| Jan 31, 2024 | 1,195.00 | 1,197.00 | 1,166.00 | 1,191.00 | 1,179.92 | 93,100 |
| Jan 30, 2024 | 1,187.00 | 1,209.00 | 1,185.00 | 1,197.00 | 1,185.87 | 88,100 |
| Jan 29, 2024 | 1,184.00 | 1,198.00 | 1,176.00 | 1,187.00 | 1,175.96 | 62,900 |
| Jan 26, 2024 | 1,180.00 | 1,213.00 | 1,175.00 | 1,183.00 | 1,172.00 | 68,600 |
| Jan 25, 2024 | 1,188.00 | 1,194.00 | 1,163.00 | 1,188.00 | 1,176.95 | 105,000 |
| Jan 24, 2024 | 1,195.00 | 1,204.00 | 1,182.00 | 1,188.00 | 1,176.95 | 56,900 |
| Jan 23, 2024 | 1,199.00 | 1,220.00 | 1,196.00 | 1,203.00 | 1,191.81 | 75,000 |
| Jan 22, 2024 | 1,186.00 | 1,199.00 | 1,178.00 | 1,189.00 | 1,177.94 | 45,900 |
| Jan 19, 2024 | 1,165.00 | 1,199.00 | 1,160.00 | 1,179.00 | 1,168.04 | 96,900 |
| Jan 18, 2024 | 1,170.00 | 1,187.00 | 1,155.00 | 1,161.00 | 1,150.20 | 108,900 |
| Jan 17, 2024 | 1,245.00 | 1,245.00 | 1,177.00 | 1,177.00 | 1,166.06 | 181,700 |
| Jan 16, 2024 | 1,267.00 | 1,320.00 | 1,243.00 | 1,244.00 | 1,232.43 | 136,700 |
| Jan 15, 2024 | 1,267.00 | 1,320.00 | 1,259.00 | 1,292.00 | 1,279.99 | 130,700 |
| Jan 12, 2024 | 1,261.00 | 1,280.00 | 1,238.00 | 1,259.00 | 1,247.29 | 182,300 |
| Jan 11, 2024 | 1,285.00 | 1,288.00 | 1,261.00 | 1,263.00 | 1,251.26 | 63,400 |
| Jan 10, 2024 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,263.14 | 5,200 |
| Jan 9, 2024 | 1,271.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,268.10 | 84,500 |
| Jan 5, 2024 | 1,285.00 | 1,285.00 | 1,256.00 | 1,262.00 | 1,250.26 | 74,500 |
| Jan 4, 2024 | 1,266.00 | 1,280.00 | 1,233.00 | 1,280.00 | 1,268.10 | 64,200 |
| Dec 29, 2023 | 1,273.00 | 1,282.00 | 1,261.00 | 1,271.00 | 1,259.18 | 39,600 |
| Dec 28, 2023 | 1,265.00 | 1,275.00 | 1,241.00 | 1,275.00 | 1,263.14 | 41,000 |
| Dec 27, 2023 | 1,240.00 | 1,270.00 | 1,240.00 | 1,265.00 | 1,253.24 | 93,600 |
| Dec 26, 2023 | 1,247.00 | 1,262.00 | 1,235.00 | 1,240.00 | 1,228.47 | 74,700 |
| Dec 25, 2023 | 1,240.00 | 1,276.00 | 1,240.00 | 1,249.00 | 1,237.39 | 65,000 |
| Dec 22, 2023 | 1,245.00 | 1,267.00 | 1,229.00 | 1,236.00 | 1,224.51 | 65,800 |
| Dec 21, 2023 | 1,239.00 | 1,253.00 | 1,234.00 | 1,244.00 | 1,232.43 | 45,500 |
| Dec 20, 2023 | 1,259.00 | 1,274.00 | 1,243.00 | 1,251.00 | 1,239.37 | 70,100 |
| Dec 19, 2023 | 1,240.00 | 1,269.00 | 1,236.00 | 1,259.00 | 1,247.29 | 64,800 |
| Dec 18, 2023 | 1,230.00 | 1,235.00 | 1,216.00 | 1,233.00 | 1,221.53 | 74,300 |
| Dec 15, 2023 | 1,246.00 | 1,285.00 | 1,246.00 | 1,252.00 | 1,240.36 | 84,600 |
| Dec 14, 2023 | 1,261.00 | 1,285.00 | 1,237.00 | 1,250.00 | 1,238.38 | 48,100 |
| Dec 13, 2023 | 1,230.00 | 1,258.00 | 1,230.00 | 1,251.00 | 1,239.37 | 29,100 |
| Dec 12, 2023 | 1,280.00 | 1,288.00 | 1,232.00 | 1,241.00 | 1,229.46 | 46,400 |
| Dec 11, 2023 | 1,266.00 | 1,277.00 | 1,257.00 | 1,267.00 | 1,255.22 | 45,900 |
| Dec 8, 2023 | 1,265.00 | 1,281.00 | 1,255.00 | 1,261.00 | 1,249.27 | 76,100 |
| Dec 7, 2023 | 1,342.00 | 1,342.00 | 1,291.00 | 1,291.00 | 1,278.99 | 59,700 |
| Dec 6, 2023 | 1,340.00 | 1,360.00 | 1,340.00 | 1,344.00 | 1,331.50 | 32,600 |
| Dec 5, 2023 | 1,348.00 | 1,367.00 | 1,343.00 | 1,343.00 | 1,330.51 | 46,700 |
| Dec 4, 2023 | 1,332.00 | 1,374.00 | 1,332.00 | 1,365.00 | 1,352.31 | 54,100 |
| Dec 1, 2023 | 1,326.00 | 1,336.00 | 1,320.00 | 1,331.00 | 1,318.62 | 42,400 |
| Nov 30, 2023 | 1,364.00 | 1,387.00 | 1,336.00 | 1,339.00 | 1,326.55 | 63,800 |
| Nov 29, 2023 | 1,341.00 | 1,364.00 | 1,337.00 | 1,357.00 | 1,344.38 | 58,300 |
| Nov 28, 2023 | 1,334.00 | 1,351.00 | 1,330.00 | 1,341.00 | 1,328.53 | 30,400 |
| Nov 27, 2023 | 1,350.00 | 1,367.00 | 1,330.00 | 1,334.00 | 1,321.60 | 67,600 |
| Nov 24, 2023 | 1,335.00 | 1,355.00 | 1,335.00 | 1,338.00 | 1,325.56 | 41,900 |
| Nov 22, 2023 | 1,357.00 | 1,372.00 | 1,315.00 | 1,331.00 | 1,318.62 | 78,300 |
| Nov 21, 2023 | 1,315.00 | 1,347.00 | 1,306.00 | 1,347.00 | 1,334.47 | 101,900 |
| Nov 20, 2023 | 1,272.00 | 1,305.00 | 1,272.00 | 1,299.00 | 1,286.92 | 61,900 |
| Nov 17, 2023 | 1,258.00 | 1,274.00 | 1,250.00 | 1,269.00 | 1,257.20 | 51,300 |
| Nov 16, 2023 | 1,266.00 | 1,309.00 | 1,262.00 | 1,273.00 | 1,261.16 | 110,900 |
| Nov 15, 2023 | 1,227.00 | 1,266.00 | 1,227.00 | 1,232.00 | 1,220.54 | 63,400 |
| Nov 14, 2023 | 1,232.00 | 1,248.00 | 1,201.00 | 1,218.00 | 1,206.67 | 60,300 |
| Nov 13, 2023 | 1,253.00 | 1,256.00 | 1,228.00 | 1,232.00 | 1,220.54 | 47,500 |
| Nov 10, 2023 | 1,222.00 | 1,247.00 | 1,221.00 | 1,241.00 | 1,229.46 | 34,700 |
| Nov 9, 2023 | 1,234.00 | 1,249.00 | 1,222.00 | 1,249.00 | 1,237.39 | 43,000 |
| Nov 8, 2023 | 1,265.00 | 1,265.00 | 1,229.00 | 1,234.00 | 1,222.53 | 64,400 |
| Nov 7, 2023 | 1,260.00 | 1,270.00 | 1,243.00 | 1,248.00 | 1,236.39 | 37,700 |
| Nov 6, 2023 | 1,256.00 | 1,278.00 | 1,243.00 | 1,278.00 | 1,266.12 | 107,300 |
| Nov 2, 2023 | 1,227.00 | 1,227.00 | 1,199.00 | 1,222.00 | 1,210.64 | 113,900 |
| Nov 1, 2023 | 1,247.00 | 1,247.00 | 1,208.00 | 1,223.00 | 1,211.63 | 65,700 |
| Oct 31, 2023 | 1,220.00 | 1,244.00 | 1,201.00 | 1,235.00 | 1,223.52 | 85,700 |
| Oct 30, 2023 | 1,233.00 | 1,261.00 | 1,226.00 | 1,229.00 | 1,217.57 | 94,600 |
Related Tickers
PERF.AT Performance Technologies S.A.
5.91
+0.17%
ALITL.PA IT Link SA
27.20
+0.74%
SGN.WA Sygnity S.A.
67.80
+11.15%
AUB.PA Aubay Société Anonyme
45.50
+0.44%
DGV.MI Digital Value S.p.A.
11.92
+5.49%
GLOB Globant S.A.
220.70
+0.86%
NA9.DE Nagarro SE
93.85
+0.75%
EPAM EPAM Systems, Inc.
193.88
+1.35%