Paris - Delayed Quote EUR
Burelle SA (BUR.PA)
At close: November 15 at 4:46 PM GMT+1
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 15, 2024 | 343.00 | 346.00 | 337.00 | 337.00 | 337.00 | 21 |
| Nov 14, 2024 | 335.00 | 343.00 | 331.00 | 343.00 | 343.00 | 156 |
| Nov 13, 2024 | 345.00 | 345.00 | 338.00 | 338.00 | 338.00 | 34 |
| Nov 12, 2024 | 349.00 | 350.00 | 346.00 | 346.00 | 346.00 | 13 |
| Nov 11, 2024 | 349.00 | 350.00 | 347.00 | 350.00 | 350.00 | 79 |
| Nov 8, 2024 | 342.00 | 350.00 | 342.00 | 350.00 | 350.00 | 59 |
| Nov 7, 2024 | 343.00 | 347.00 | 333.00 | 333.00 | 333.00 | 109 |
| Nov 6, 2024 | 347.00 | 347.00 | 341.00 | 341.00 | 341.00 | 56 |
| Nov 5, 2024 | 349.00 | 349.00 | 344.00 | 347.00 | 347.00 | 88 |
| Nov 4, 2024 | 351.00 | 351.00 | 348.00 | 350.00 | 350.00 | 30 |
| Nov 1, 2024 | 347.00 | 352.00 | 346.00 | 352.00 | 352.00 | 15 |
| Oct 31, 2024 | 345.00 | 348.00 | 343.00 | 347.00 | 347.00 | 34 |
| Oct 30, 2024 | 358.00 | 360.00 | 345.00 | 347.00 | 347.00 | 67 |
| Oct 29, 2024 | 359.00 | 359.00 | 354.00 | 358.00 | 358.00 | 75 |
| Oct 28, 2024 | 356.00 | 369.00 | 356.00 | 360.00 | 360.00 | 223 |
| Oct 25, 2024 | 349.00 | 350.00 | 343.00 | 345.00 | 345.00 | 48 |
| Oct 24, 2024 | 349.00 | 349.00 | 344.00 | 348.00 | 348.00 | 194 |
| Oct 23, 2024 | 361.00 | 365.00 | 343.00 | 343.00 | 343.00 | 172 |
| Oct 22, 2024 | 348.00 | 365.00 | 348.00 | 361.00 | 361.00 | 835 |
| Oct 21, 2024 | 344.00 | 356.00 | 344.00 | 356.00 | 356.00 | 81 |
| Oct 18, 2024 | 347.00 | 348.00 | 345.00 | 348.00 | 348.00 | 53 |
| Oct 17, 2024 | 345.00 | 351.00 | 340.00 | 347.00 | 347.00 | 278 |
| Oct 16, 2024 | 347.00 | 349.00 | 345.00 | 345.00 | 345.00 | 73 |
| Oct 15, 2024 | 343.00 | 346.00 | 342.00 | 346.00 | 346.00 | 40 |
| Oct 14, 2024 | 349.00 | 350.00 | 342.00 | 342.00 | 342.00 | 307 |
| Oct 11, 2024 | 360.00 | 360.00 | 347.00 | 347.00 | 347.00 | 81 |
| Oct 10, 2024 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 118 |
| Oct 9, 2024 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 4 |
| Oct 8, 2024 | 363.00 | 364.00 | 362.00 | 362.00 | 362.00 | 23 |
| Oct 7, 2024 | 363.00 | 365.00 | 362.00 | 363.00 | 363.00 | 47 |
| Oct 4, 2024 | 361.00 | 364.00 | 360.00 | 364.00 | 364.00 | 44 |
| Oct 3, 2024 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 9 |
| Oct 2, 2024 | 361.00 | 364.00 | 360.00 | 360.00 | 360.00 | 122 |
| Oct 1, 2024 | 365.00 | 365.00 | 360.00 | 361.00 | 361.00 | 22 |
| Sep 30, 2024 | 369.00 | 369.00 | 360.00 | 365.00 | 365.00 | 152 |
| Sep 27, 2024 | 360.00 | 370.00 | 360.00 | 369.00 | 369.00 | 47 |
| Sep 26, 2024 | 345.00 | 363.00 | 345.00 | 359.00 | 359.00 | 168 |
| Sep 25, 2024 | 343.00 | 345.00 | 342.00 | 345.00 | 345.00 | 36 |
| Sep 24, 2024 | 343.00 | 344.00 | 342.00 | 342.00 | 342.00 | 29 |
| Sep 23, 2024 | 344.00 | 344.00 | 342.00 | 344.00 | 344.00 | 117 |
| Sep 20, 2024 | 346.00 | 346.00 | 342.00 | 344.00 | 344.00 | 48 |
| Sep 19, 2024 | 343.00 | 349.00 | 343.00 | 346.00 | 346.00 | 62 |
| Sep 18, 2024 | 343.00 | 343.00 | 340.00 | 343.00 | 343.00 | 64 |
| Sep 17, 2024 | 340.00 | 351.00 | 340.00 | 343.00 | 343.00 | 120 |
| Sep 16, 2024 | 339.00 | 344.00 | 339.00 | 340.00 | 340.00 | 108 |
| Sep 13, 2024 | 335.00 | 345.00 | 331.00 | 334.00 | 334.00 | 218 |
| Sep 12, 2024 | 327.00 | 329.00 | 322.00 | 329.00 | 329.00 | 385 |
| Sep 11, 2024 | 357.00 | 357.00 | 322.00 | 322.00 | 322.00 | 593 |
| Sep 10, 2024 | 359.00 | 359.00 | 356.00 | 357.00 | 357.00 | 102 |
| Sep 9, 2024 | 356.00 | 360.00 | 356.00 | 359.00 | 359.00 | 29 |
| Sep 6, 2024 | 355.00 | 360.00 | 355.00 | 356.00 | 356.00 | 145 |
| Sep 5, 2024 | 355.00 | 358.00 | 355.00 | 355.00 | 355.00 | 123 |
| Sep 4, 2024 | 356.00 | 356.00 | 355.00 | 355.00 | 355.00 | 94 |
| Sep 3, 2024 | 360.00 | 360.00 | 355.00 | 355.00 | 355.00 | 83 |
| Sep 2, 2024 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | 270 |
| Aug 30, 2024 | 364.00 | 365.00 | 364.00 | 364.00 | 364.00 | 62 |
| Aug 29, 2024 | 366.00 | 367.00 | 364.00 | 364.00 | 364.00 | 59 |
| Aug 28, 2024 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 21 |
| Aug 27, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 106 |
| Aug 26, 2024 | 370.00 | 374.00 | 370.00 | 370.00 | 370.00 | 5 |
| Aug 23, 2024 | 377.00 | 378.00 | 370.00 | 370.00 | 370.00 | 78 |
| Aug 22, 2024 | 375.00 | 378.00 | 375.00 | 377.00 | 377.00 | 42 |
| Aug 21, 2024 | 377.00 | 377.00 | 374.00 | 374.00 | 374.00 | 6 |
| Aug 20, 2024 | 379.00 | 379.00 | 375.00 | 377.00 | 377.00 | 49 |
| Aug 19, 2024 | 375.00 | 376.00 | 374.00 | 376.00 | 376.00 | 56 |
| Aug 16, 2024 | 377.00 | 377.00 | 372.00 | 374.00 | 374.00 | 25 |
| Aug 15, 2024 | 364.00 | 367.00 | 364.00 | 367.00 | 367.00 | 13 |
| Aug 14, 2024 | 356.00 | 368.00 | 356.00 | 368.00 | 368.00 | 42 |
| Aug 13, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 3 |
| Aug 12, 2024 | 355.00 | 359.00 | 355.00 | 356.00 | 356.00 | 18 |
| Aug 9, 2024 | 365.00 | 365.00 | 358.00 | 358.00 | 358.00 | 34 |
| Aug 8, 2024 | 365.00 | 365.00 | 359.00 | 359.00 | 359.00 | 6 |
| Aug 7, 2024 | 359.00 | 365.00 | 359.00 | 365.00 | 365.00 | 4 |
| Aug 6, 2024 | 352.00 | 361.00 | 352.00 | 358.00 | 358.00 | 78 |
| Aug 5, 2024 | 370.00 | 370.00 | 358.00 | 359.00 | 359.00 | 67 |
| Aug 2, 2024 | 380.00 | 382.00 | 370.00 | 370.00 | 370.00 | 118 |
| Aug 1, 2024 | 382.00 | 382.00 | 379.00 | 379.00 | 379.00 | 43 |
| Jul 31, 2024 | 371.00 | 383.00 | 371.00 | 379.00 | 379.00 | 5 |
| Jul 30, 2024 | 10.00 Dividend | |||||
| Jul 30, 2024 | 386.00 | 386.00 | 366.00 | 370.00 | 370.00 | 110 |
| Jul 29, 2024 | 373.00 | 385.00 | 370.00 | 384.00 | 374.00 | 214 |
| Jul 26, 2024 | 367.00 | 371.00 | 365.00 | 370.00 | 360.36 | 194 |
| Jul 25, 2024 | 383.00 | 383.00 | 356.00 | 356.00 | 346.73 | 268 |
| Jul 24, 2024 | 374.00 | 384.00 | 374.00 | 384.00 | 374.00 | 83 |
| Jul 23, 2024 | 378.00 | 386.00 | 370.00 | 373.00 | 363.29 | 339 |
| Jul 22, 2024 | 358.00 | 359.00 | 355.00 | 356.00 | 346.73 | 47 |
| Jul 19, 2024 | 357.00 | 358.00 | 353.00 | 355.00 | 345.76 | 8 |
| Jul 18, 2024 | 356.00 | 362.00 | 351.00 | 358.00 | 348.68 | 440 |
| Jul 17, 2024 | 363.00 | 363.00 | 355.00 | 356.00 | 346.73 | 134 |
| Jul 16, 2024 | 358.00 | 368.00 | 354.00 | 364.00 | 354.52 | 50 |
| Jul 15, 2024 | 361.00 | 366.00 | 356.00 | 356.00 | 346.73 | 43 |
| Jul 12, 2024 | 365.00 | 369.00 | 355.00 | 355.00 | 345.76 | 16 |
| Jul 11, 2024 | 356.00 | 365.00 | 355.00 | 365.00 | 355.49 | 40 |
| Jul 10, 2024 | 355.00 | 362.00 | 352.00 | 355.00 | 345.76 | 107 |
| Jul 9, 2024 | 369.00 | 372.00 | 352.00 | 352.00 | 342.83 | 127 |
| Jul 8, 2024 | 369.00 | 372.00 | 368.00 | 368.00 | 358.42 | 91 |
| Jul 5, 2024 | 379.00 | 379.00 | 368.00 | 368.00 | 358.42 | 479 |
| Jul 4, 2024 | 369.00 | 375.00 | 369.00 | 374.00 | 364.26 | 107 |
| Jul 3, 2024 | 367.00 | 370.00 | 365.00 | 368.00 | 358.42 | 689 |
| Jul 2, 2024 | 369.00 | 369.00 | 363.00 | 367.00 | 357.44 | 118 |
| Jul 1, 2024 | 360.00 | 370.00 | 360.00 | 368.00 | 358.42 | 81 |
| Jun 28, 2024 | 363.00 | 364.00 | 350.00 | 359.00 | 349.65 | 222 |
| Jun 27, 2024 | 367.00 | 370.00 | 360.00 | 364.00 | 354.52 | 107 |
| Jun 26, 2024 | 368.00 | 368.00 | 363.00 | 367.00 | 357.44 | 33 |
| Jun 25, 2024 | 367.00 | 369.00 | 364.00 | 364.00 | 354.52 | 135 |
| Jun 24, 2024 | 375.00 | 376.00 | 366.00 | 367.00 | 357.44 | 270 |
| Jun 21, 2024 | 375.00 | 380.00 | 371.00 | 375.00 | 365.23 | 171 |
| Jun 20, 2024 | 378.00 | 385.00 | 378.00 | 380.00 | 370.10 | 44 |
| Jun 19, 2024 | 380.00 | 380.00 | 376.00 | 377.00 | 367.18 | 29 |
| Jun 18, 2024 | 385.00 | 385.00 | 373.00 | 376.00 | 366.21 | 151 |
| Jun 17, 2024 | 383.00 | 392.00 | 363.00 | 381.00 | 371.08 | 381 |
| Jun 14, 2024 | 390.00 | 394.00 | 383.00 | 388.00 | 377.90 | 282 |
| Jun 13, 2024 | 396.00 | 399.00 | 390.00 | 390.00 | 379.84 | 204 |
| Jun 12, 2024 | 408.00 | 408.00 | 394.00 | 394.00 | 383.74 | 187 |
| Jun 11, 2024 | 416.00 | 416.00 | 405.00 | 410.00 | 399.32 | 656 |
| Jun 10, 2024 | 430.00 | 430.00 | 417.00 | 417.00 | 406.14 | 183 |
| Jun 7, 2024 | 432.00 | 432.00 | 431.00 | 431.00 | 419.78 | 3 |
| Jun 6, 2024 | 436.00 | 436.00 | 431.00 | 431.00 | 419.78 | 44 |
| Jun 5, 2024 | 431.00 | 436.00 | 431.00 | 436.00 | 424.65 | 44 |
| Jun 4, 2024 | 440.00 | 440.00 | 431.00 | 431.00 | 419.78 | 64 |
| Jun 3, 2024 | 430.00 | 447.00 | 430.00 | 440.00 | 428.54 | 152 |
| May 31, 2024 | 429.00 | 430.00 | 422.00 | 430.00 | 418.80 | 130 |
| May 30, 2024 | 443.00 | 444.00 | 426.00 | 427.00 | 415.88 | 166 |
| May 29, 2024 | 444.00 | 445.00 | 442.00 | 444.00 | 432.44 | 43 |
| May 28, 2024 | 16.00 Dividend | |||||
| May 28, 2024 | 435.00 | 444.00 | 431.00 | 444.00 | 432.44 | 182 |
| May 27, 2024 | 449.00 | 464.00 | 443.00 | 451.00 | 423.67 | 429 |
| May 24, 2024 | 435.00 | 438.00 | 432.00 | 438.00 | 411.46 | 49 |
| May 23, 2024 | 432.00 | 435.00 | 431.00 | 435.00 | 408.64 | 10 |
| May 22, 2024 | 432.00 | 435.00 | 430.00 | 432.00 | 405.82 | 43 |
| May 21, 2024 | 429.00 | 432.00 | 429.00 | 432.00 | 405.82 | 99 |
| May 20, 2024 | 434.00 | 435.00 | 430.00 | 430.00 | 403.94 | 42 |
| May 17, 2024 | 433.00 | 435.00 | 433.00 | 435.00 | 408.64 | 102 |
| May 16, 2024 | 438.00 | 438.00 | 425.00 | 433.00 | 406.76 | 163 |
| May 15, 2024 | 444.00 | 444.00 | 433.00 | 434.00 | 407.70 | 90 |
| May 14, 2024 | 442.00 | 448.00 | 442.00 | 444.00 | 417.10 | 12 |
| May 13, 2024 | 437.00 | 446.00 | 437.00 | 442.00 | 415.22 | 30 |
| May 10, 2024 | 435.00 | 441.00 | 434.00 | 441.00 | 414.28 | 43 |
| May 9, 2024 | 438.00 | 442.00 | 435.00 | 435.00 | 408.64 | 55 |
| May 8, 2024 | 437.00 | 440.00 | 437.00 | 438.00 | 411.46 | 13 |
| May 7, 2024 | 447.00 | 447.00 | 437.00 | 437.00 | 410.52 | 43 |
| May 6, 2024 | 448.00 | 448.00 | 442.00 | 442.00 | 415.22 | 28 |
| May 3, 2024 | 448.00 | 448.00 | 439.00 | 448.00 | 420.85 | 87 |
| May 2, 2024 | 444.00 | 445.00 | 444.00 | 445.00 | 418.04 | 6 |
| Apr 30, 2024 | 460.00 | 461.00 | 448.00 | 448.00 | 420.85 | 29 |
| Apr 29, 2024 | 454.00 | 461.00 | 454.00 | 460.00 | 432.13 | 20 |
| Apr 26, 2024 | 449.00 | 455.00 | 446.00 | 454.00 | 426.49 | 19 |
| Apr 25, 2024 | 443.00 | 449.00 | 440.00 | 449.00 | 421.79 | 47 |
| Apr 24, 2024 | 443.00 | 448.00 | 443.00 | 444.00 | 417.10 | 7 |
| Apr 23, 2024 | 440.00 | 444.00 | 435.00 | 442.00 | 415.22 | 81 |
| Apr 22, 2024 | 439.00 | 439.00 | 433.00 | 433.00 | 406.76 | 5 |
| Apr 19, 2024 | 436.00 | 442.00 | 436.00 | 436.00 | 409.58 | 10 |
| Apr 18, 2024 | 446.00 | 453.00 | 435.00 | 435.00 | 408.64 | 107 |
| Apr 17, 2024 | 450.00 | 450.00 | 443.00 | 446.00 | 418.97 | 34 |
| Apr 16, 2024 | 456.00 | 457.00 | 450.00 | 450.00 | 422.73 | 42 |
| Apr 15, 2024 | 464.00 | 469.00 | 456.00 | 456.00 | 428.37 | 34 |
| Apr 12, 2024 | 491.00 | 492.00 | 464.00 | 464.00 | 435.88 | 114 |
| Apr 11, 2024 | 486.00 | 491.00 | 483.00 | 491.00 | 461.25 | 80 |
| Apr 10, 2024 | 484.00 | 486.00 | 469.00 | 484.00 | 454.67 | 154 |
| Apr 9, 2024 | 456.00 | 475.00 | 456.00 | 472.00 | 443.40 | 139 |
| Apr 8, 2024 | 464.00 | 464.00 | 453.00 | 456.00 | 428.37 | 57 |
| Apr 5, 2024 | 455.00 | 461.00 | 451.00 | 461.00 | 433.07 | 119 |
| Apr 4, 2024 | 445.00 | 451.00 | 444.00 | 451.00 | 423.67 | 202 |
| Apr 3, 2024 | 442.00 | 445.00 | 441.00 | 445.00 | 418.04 | 147 |
| Apr 2, 2024 | 430.00 | 445.00 | 430.00 | 441.00 | 414.28 | 203 |
| Mar 28, 2024 | 424.00 | 433.00 | 424.00 | 433.00 | 406.76 | 84 |
| Mar 27, 2024 | 430.00 | 430.00 | 423.00 | 423.00 | 397.37 | 90 |
| Mar 26, 2024 | 435.00 | 435.00 | 425.00 | 430.00 | 403.94 | 32 |
| Mar 25, 2024 | 432.00 | 439.00 | 423.00 | 432.00 | 405.82 | 77 |
| Mar 22, 2024 | 415.00 | 426.00 | 415.00 | 425.00 | 399.25 | 105 |
| Mar 21, 2024 | 396.00 | 420.00 | 395.00 | 414.00 | 388.91 | 285 |
| Mar 20, 2024 | 414.00 | 414.00 | 395.00 | 395.00 | 371.07 | 169 |
| Mar 19, 2024 | 420.00 | 420.00 | 414.00 | 414.00 | 388.91 | 18 |
| Mar 18, 2024 | 402.00 | 416.00 | 402.00 | 416.00 | 390.79 | 68 |
| Mar 15, 2024 | 403.00 | 406.00 | 397.00 | 405.00 | 380.46 | 49 |
| Mar 14, 2024 | 398.00 | 403.00 | 396.00 | 403.00 | 378.58 | 65 |
| Mar 13, 2024 | 396.00 | 402.00 | 395.00 | 398.00 | 373.88 | 10 |
| Mar 12, 2024 | 395.00 | 400.00 | 394.00 | 395.00 | 371.07 | 25 |
| Mar 11, 2024 | 403.00 | 403.00 | 391.00 | 392.00 | 368.25 | 80 |
| Mar 8, 2024 | 394.00 | 398.00 | 394.00 | 398.00 | 373.88 | 26 |
| Mar 7, 2024 | 389.00 | 394.00 | 388.00 | 394.00 | 370.13 | 63 |
| Mar 6, 2024 | 389.00 | 393.00 | 385.00 | 389.00 | 365.43 | 48 |
| Mar 5, 2024 | 403.00 | 403.00 | 384.00 | 394.00 | 370.13 | 172 |
| Mar 4, 2024 | 402.00 | 405.00 | 398.00 | 399.00 | 374.82 | 77 |
| Mar 1, 2024 | 402.00 | 403.00 | 399.00 | 400.00 | 375.76 | 26 |
| Feb 29, 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 372.00 | 4 |
| Feb 28, 2024 | 397.00 | 401.00 | 395.00 | 398.00 | 373.88 | 86 |
| Feb 27, 2024 | 399.00 | 400.00 | 396.00 | 397.00 | 372.94 | 80 |
| Feb 26, 2024 | 404.00 | 404.00 | 396.00 | 400.00 | 375.76 | 62 |
| Feb 23, 2024 | 408.00 | 408.00 | 400.00 | 400.00 | 375.76 | 45 |
| Feb 22, 2024 | 393.00 | 410.00 | 393.00 | 408.00 | 383.28 | 174 |
| Feb 21, 2024 | 387.00 | 392.00 | 383.00 | 390.00 | 366.37 | 237 |
| Feb 20, 2024 | 387.00 | 388.00 | 383.00 | 383.00 | 359.79 | 107 |
| Feb 19, 2024 | 386.00 | 387.00 | 386.00 | 387.00 | 363.55 | 85 |
| Feb 16, 2024 | 385.00 | 387.00 | 385.00 | 387.00 | 363.55 | 51 |
| Feb 15, 2024 | 386.00 | 386.00 | 385.00 | 385.00 | 361.67 | 82 |
| Feb 14, 2024 | 385.00 | 386.00 | 385.00 | 385.00 | 361.67 | 35 |
| Feb 13, 2024 | 390.00 | 390.00 | 384.00 | 386.00 | 362.61 | 82 |
| Feb 12, 2024 | 390.00 | 390.00 | 390.00 | 390.00 | 366.37 | 11 |
| Feb 9, 2024 | 390.00 | 394.00 | 387.00 | 390.00 | 366.37 | 216 |
| Feb 8, 2024 | 390.00 | 393.00 | 390.00 | 393.00 | 369.19 | 31 |
| Feb 7, 2024 | 395.00 | 395.00 | 390.00 | 392.00 | 368.25 | 125 |
| Feb 6, 2024 | 396.00 | 396.00 | 393.00 | 395.00 | 371.07 | 35 |
| Feb 5, 2024 | 394.00 | 398.00 | 393.00 | 393.00 | 369.19 | 84 |
| Feb 2, 2024 | 395.00 | 397.00 | 394.00 | 394.00 | 370.13 | 90 |
| Feb 1, 2024 | 394.00 | 394.00 | 391.00 | 392.00 | 368.25 | 28 |
| Jan 31, 2024 | 394.00 | 395.00 | 391.00 | 395.00 | 371.07 | 17 |
| Jan 30, 2024 | 393.00 | 394.00 | 391.00 | 394.00 | 370.13 | 47 |
| Jan 29, 2024 | 396.00 | 396.00 | 393.00 | 393.00 | 369.19 | 49 |
| Jan 26, 2024 | 397.00 | 397.00 | 393.00 | 396.00 | 372.00 | 64 |
| Jan 25, 2024 | 397.00 | 397.00 | 397.00 | 397.00 | 372.94 | 8 |
| Jan 24, 2024 | 397.00 | 398.00 | 396.00 | 396.00 | 372.00 | 5 |
| Jan 23, 2024 | 394.00 | 396.00 | 394.00 | 396.00 | 372.00 | 112 |
| Jan 22, 2024 | 393.00 | 395.00 | 392.00 | 395.00 | 371.07 | 17 |
| Jan 19, 2024 | 391.00 | 392.00 | 390.00 | 392.00 | 368.25 | 12 |
| Jan 18, 2024 | 391.00 | 396.00 | 390.00 | 390.00 | 366.37 | 103 |
| Jan 17, 2024 | 400.00 | 400.00 | 387.00 | 390.00 | 366.37 | 143 |
| Jan 16, 2024 | 410.00 | 410.00 | 401.00 | 401.00 | 376.70 | 32 |
| Jan 15, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 385.16 | 37 |
| Jan 12, 2024 | 415.00 | 415.00 | 411.00 | 411.00 | 386.10 | 26 |
| Jan 11, 2024 | 418.00 | 422.00 | 416.00 | 416.00 | 390.79 | 117 |
| Jan 10, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 391.73 | 9 |
| Jan 9, 2024 | 417.00 | 417.00 | 416.00 | 416.00 | 390.79 | 33 |
| Jan 8, 2024 | 412.00 | 416.00 | 411.00 | 412.00 | 387.04 | 116 |
| Jan 5, 2024 | 411.00 | 412.00 | 410.00 | 412.00 | 387.04 | 82 |
| Jan 4, 2024 | 395.00 | 410.00 | 395.00 | 410.00 | 385.16 | 228 |
| Jan 3, 2024 | 406.00 | 408.00 | 395.00 | 395.00 | 371.07 | 158 |
| Jan 2, 2024 | 396.00 | 406.00 | 396.00 | 406.00 | 381.40 | 45 |
| Dec 29, 2023 | 396.00 | 402.00 | 396.00 | 396.00 | 372.00 | 210 |
| Dec 28, 2023 | 400.00 | 402.00 | 396.00 | 399.00 | 374.82 | 59 |
| Dec 27, 2023 | 402.00 | 402.00 | 398.00 | 400.00 | 375.76 | 137 |
| Dec 22, 2023 | 398.00 | 402.00 | 398.00 | 402.00 | 377.64 | 143 |
| Dec 21, 2023 | 399.00 | 400.00 | 398.00 | 399.00 | 374.82 | 109 |
| Dec 20, 2023 | 404.00 | 404.00 | 397.00 | 400.00 | 375.76 | 153 |
| Dec 19, 2023 | 398.00 | 402.00 | 396.00 | 401.00 | 376.70 | 135 |
| Dec 18, 2023 | 406.00 | 406.00 | 398.00 | 400.00 | 375.76 | 292 |
| Dec 15, 2023 | 399.00 | 406.00 | 399.00 | 406.00 | 381.40 | 87 |
| Dec 14, 2023 | 393.00 | 404.00 | 392.00 | 398.00 | 373.88 | 564 |
| Dec 13, 2023 | 402.00 | 402.00 | 392.00 | 396.00 | 372.00 | 353 |
| Dec 12, 2023 | 402.00 | 408.00 | 401.00 | 401.00 | 376.70 | 163 |
| Dec 11, 2023 | 405.00 | 405.00 | 401.00 | 405.00 | 380.46 | 114 |
| Dec 8, 2023 | 408.00 | 409.00 | 403.00 | 409.00 | 384.22 | 219 |
| Dec 7, 2023 | 407.00 | 409.00 | 406.00 | 409.00 | 384.22 | 22 |
| Dec 6, 2023 | 408.00 | 409.00 | 406.00 | 407.00 | 382.34 | 18 |
| Dec 5, 2023 | 408.00 | 408.00 | 406.00 | 406.00 | 381.40 | 19 |
| Dec 4, 2023 | 407.00 | 407.00 | 407.00 | 407.00 | 382.34 | 15 |
| Dec 1, 2023 | 420.00 | 420.00 | 405.00 | 405.00 | 380.46 | 103 |
| Nov 30, 2023 | 410.00 | 410.00 | 406.00 | 410.00 | 385.16 | 99 |
| Nov 29, 2023 | 413.00 | 413.00 | 404.00 | 407.00 | 382.34 | 118 |
| Nov 28, 2023 | 417.00 | 417.00 | 405.00 | 413.00 | 387.97 | 66 |
| Nov 27, 2023 | 415.00 | 417.00 | 411.00 | 417.00 | 391.73 | 174 |
| Nov 24, 2023 | 429.00 | 429.00 | 418.00 | 418.00 | 392.67 | 100 |
| Nov 23, 2023 | 413.00 | 413.00 | 413.00 | 413.00 | 387.97 | 1 |
| Nov 22, 2023 | 412.00 | 418.00 | 412.00 | 412.00 | 387.04 | 18 |
| Nov 21, 2023 | 414.00 | 419.00 | 412.00 | 412.00 | 387.04 | 65 |
| Nov 20, 2023 | 421.00 | 424.00 | 418.00 | 420.00 | 394.55 | 24 |
| Nov 17, 2023 | 416.00 | 421.00 | 414.00 | 421.00 | 395.49 | 16 |
| Nov 16, 2023 | 419.00 | 420.00 | 415.00 | 415.00 | 389.85 | 24 |
| Nov 15, 2023 | 414.00 | 425.00 | 408.00 | 414.00 | 388.91 | 64 |
Related Tickers
PVL.PA Plastiques du Val de Loire
1.2400
+5.08%
ABV.AX Advanced Braking Technology Limited
0.0860
+1.18%
CAR.WA Inter Cars S.A.
480.00
-0.41%
AKW.PA Akwel SA
8.81
+3.89%
SNL.AX Supply Network Limited
30.10
-0.66%
PWH.AX PWR Holdings Limited
9.36
+0.86%
APR.WA Auto Partner SA
20.85
-0.71%
CVGI Commercial Vehicle Group, Inc.
2.4800
-3.50%
CTTAY Continental Aktiengesellschaft
6.59
+2.81%
LEA Lear Corporation
95.61
-0.47%