Warsaw - Delayed Quote PLN
Inter Cars S.A. (CAR.WA)
At close: November 15 at 5:00 PM GMT+1
Currency in PLN 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 | 482.00 | 485.50 | 477.50 | 480.00 | 480.00 | 4,132 |
| Nov 14, 2024 | 483.50 | 485.00 | 478.00 | 482.00 | 482.00 | 1,487 |
| Nov 13, 2024 | 490.00 | 498.50 | 480.00 | 482.50 | 482.50 | 1,691 |
| Nov 12, 2024 | 493.00 | 498.00 | 490.50 | 493.50 | 493.50 | 1,638 |
| Nov 8, 2024 | 499.00 | 499.00 | 482.00 | 494.50 | 494.50 | 3,896 |
| Nov 7, 2024 | 486.00 | 498.00 | 486.00 | 498.00 | 498.00 | 1,203 |
| Nov 6, 2024 | 483.00 | 493.00 | 480.50 | 488.00 | 488.00 | 2,030 |
| Nov 5, 2024 | 471.00 | 483.00 | 471.00 | 475.50 | 475.50 | 1,690 |
| Nov 4, 2024 | 475.00 | 480.00 | 470.00 | 478.00 | 478.00 | 786 |
| Oct 31, 2024 | 467.00 | 474.50 | 461.00 | 471.00 | 471.00 | 4,910 |
| Oct 30, 2024 | 475.00 | 476.50 | 457.00 | 468.00 | 468.00 | 2,910 |
| Oct 29, 2024 | 489.00 | 489.50 | 472.00 | 472.00 | 472.00 | 12,965 |
| Oct 28, 2024 | 495.00 | 497.00 | 484.00 | 484.00 | 484.00 | 8,023 |
| Oct 25, 2024 | 491.00 | 500.00 | 482.50 | 500.00 | 500.00 | 19,001 |
| Oct 24, 2024 | 500.00 | 502.00 | 489.00 | 492.00 | 492.00 | 1,010 |
| Oct 23, 2024 | 519.00 | 519.00 | 494.00 | 499.00 | 499.00 | 1,234 |
| Oct 22, 2024 | 534.00 | 535.00 | 512.00 | 512.00 | 512.00 | 19,724 |
| Oct 21, 2024 | 507.00 | 532.00 | 505.00 | 532.00 | 532.00 | 3,400 |
| Oct 18, 2024 | 508.00 | 512.00 | 501.00 | 512.00 | 512.00 | 992 |
| Oct 17, 2024 | 507.00 | 515.00 | 492.50 | 502.00 | 502.00 | 3,211 |
| Oct 16, 2024 | 507.00 | 515.00 | 506.00 | 515.00 | 515.00 | 297 |
| Oct 15, 2024 | 514.00 | 515.00 | 507.00 | 510.00 | 510.00 | 384 |
| Oct 14, 2024 | 511.00 | 514.00 | 505.00 | 514.00 | 514.00 | 433 |
| Oct 11, 2024 | 505.00 | 511.00 | 502.00 | 511.00 | 511.00 | 1,600 |
| Oct 10, 2024 | 510.00 | 510.00 | 503.00 | 508.00 | 508.00 | 428 |
| Oct 9, 2024 | 508.00 | 517.00 | 500.00 | 512.00 | 512.00 | 3,859 |
| Oct 8, 2024 | 506.00 | 506.00 | 500.00 | 506.00 | 506.00 | 813 |
| Oct 7, 2024 | 507.00 | 510.00 | 502.00 | 506.00 | 506.00 | 982 |
| Oct 4, 2024 | 505.00 | 510.00 | 504.00 | 507.00 | 507.00 | 2,107 |
| Oct 3, 2024 | 506.00 | 507.00 | 496.50 | 505.00 | 505.00 | 888 |
| Oct 2, 2024 | 510.00 | 510.00 | 499.00 | 506.00 | 506.00 | 1,503 |
| Oct 1, 2024 | 510.00 | 516.00 | 500.00 | 507.00 | 507.00 | 1,407 |
| Sep 30, 2024 | 516.00 | 516.00 | 507.00 | 516.00 | 516.00 | 763 |
| Sep 27, 2024 | 500.00 | 517.00 | 495.00 | 514.00 | 514.00 | 3,320 |
| Sep 26, 2024 | 504.00 | 512.00 | 488.00 | 494.00 | 494.00 | 2,675 |
| Sep 25, 2024 | 505.00 | 510.00 | 499.00 | 499.50 | 499.50 | 878 |
| Sep 24, 2024 | 505.00 | 514.00 | 504.00 | 506.00 | 506.00 | 1,009 |
| Sep 23, 2024 | 503.00 | 512.00 | 496.50 | 510.00 | 510.00 | 698 |
| Sep 20, 2024 | 520.00 | 520.00 | 495.50 | 505.00 | 505.00 | 1,201 |
| Sep 19, 2024 | 503.00 | 520.00 | 503.00 | 520.00 | 520.00 | 2,832 |
| Sep 18, 2024 | 513.00 | 513.00 | 498.00 | 505.00 | 505.00 | 1,027 |
| Sep 17, 2024 | 501.00 | 510.00 | 501.00 | 510.00 | 510.00 | 8,808 |
| Sep 16, 2024 | 505.00 | 512.00 | 499.00 | 501.00 | 501.00 | 770 |
| Sep 13, 2024 | 510.00 | 511.00 | 500.00 | 509.00 | 509.00 | 5,782 |
| Sep 12, 2024 | 500.00 | 505.00 | 490.00 | 505.00 | 505.00 | 6,193 |
| Sep 11, 2024 | 510.00 | 510.00 | 485.00 | 502.00 | 502.00 | 12,965 |
| Sep 10, 2024 | 500.00 | 500.00 | 484.00 | 492.00 | 492.00 | 1,079 |
| Sep 9, 2024 | 498.00 | 504.00 | 490.00 | 492.50 | 492.50 | 636 |
| Sep 6, 2024 | 506.00 | 507.00 | 489.00 | 494.00 | 494.00 | 3,257 |
| Sep 5, 2024 | 507.00 | 516.00 | 501.00 | 509.00 | 509.00 | 5,118 |
| Sep 4, 2024 | 512.00 | 522.00 | 509.00 | 519.00 | 519.00 | 603 |
| Sep 3, 2024 | 528.00 | 534.00 | 512.00 | 512.00 | 512.00 | 461 |
| Sep 2, 2024 | 515.00 | 528.00 | 512.00 | 528.00 | 528.00 | 705 |
| Aug 30, 2024 | 516.00 | 520.00 | 509.00 | 515.00 | 515.00 | 515 |
| Aug 29, 2024 | 503.00 | 516.00 | 500.00 | 516.00 | 516.00 | 3,606 |
| Aug 28, 2024 | 515.00 | 515.00 | 500.00 | 503.00 | 503.00 | 1,145 |
| Aug 27, 2024 | 505.00 | 520.00 | 503.00 | 513.00 | 513.00 | 3,703 |
| Aug 26, 2024 | 504.00 | 509.00 | 504.00 | 505.00 | 505.00 | 225 |
| Aug 23, 2024 | 519.00 | 519.00 | 501.00 | 504.00 | 504.00 | 973 |
| Aug 22, 2024 | 516.00 | 516.00 | 508.00 | 508.00 | 508.00 | 489 |
| Aug 21, 2024 | 518.00 | 521.00 | 510.00 | 516.00 | 516.00 | 1,680 |
| Aug 20, 2024 | 524.00 | 524.00 | 517.00 | 517.00 | 517.00 | 449 |
| Aug 19, 2024 | 531.00 | 533.00 | 521.00 | 521.00 | 521.00 | 6,439 |
| Aug 16, 2024 | 525.00 | 530.00 | 517.00 | 530.00 | 530.00 | 669 |
| Aug 14, 2024 | 523.00 | 524.00 | 514.00 | 520.00 | 520.00 | 565 |
| Aug 13, 2024 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 316 |
| Aug 12, 2024 | 511.00 | 535.00 | 509.00 | 530.00 | 530.00 | 4,044 |
| Aug 9, 2024 | 488.00 | 510.00 | 487.50 | 510.00 | 510.00 | 2,402 |
| Aug 8, 2024 | 491.00 | 494.50 | 480.00 | 488.00 | 488.00 | 1,582 |
| Aug 7, 2024 | 494.00 | 495.00 | 482.00 | 486.00 | 486.00 | 3,502 |
| Aug 6, 2024 | 500.00 | 512.00 | 481.00 | 481.00 | 481.00 | 3,373 |
| Aug 5, 2024 | 503.00 | 508.00 | 478.00 | 500.00 | 500.00 | 6,730 |
| Aug 2, 2024 | 512.00 | 512.00 | 495.50 | 510.00 | 510.00 | 3,237 |
| Aug 1, 2024 | 498.50 | 514.00 | 495.50 | 512.00 | 512.00 | 8,635 |
| Jul 31, 2024 | 486.50 | 499.00 | 479.00 | 493.50 | 493.50 | 4,017 |
| Jul 30, 2024 | 495.00 | 495.00 | 477.50 | 485.00 | 485.00 | 1,157 |
| Jul 29, 2024 | 494.00 | 495.00 | 486.00 | 494.00 | 494.00 | 523 |
| Jul 26, 2024 | 501.00 | 502.00 | 488.00 | 495.00 | 495.00 | 591 |
| Jul 25, 2024 | 493.00 | 497.00 | 489.00 | 497.00 | 497.00 | 4,696 |
| Jul 24, 2024 | 498.00 | 503.00 | 478.00 | 498.00 | 498.00 | 1,220 |
| Jul 23, 2024 | 512.00 | 515.00 | 500.00 | 500.00 | 500.00 | 3,517 |
| Jul 22, 2024 | 515.00 | 517.00 | 508.00 | 510.00 | 510.00 | 236 |
| Jul 19, 2024 | 519.00 | 522.00 | 505.00 | 515.00 | 515.00 | 3,637 |
| Jul 18, 2024 | 515.00 | 520.00 | 512.00 | 520.00 | 520.00 | 3,370 |
| Jul 17, 2024 | 530.00 | 530.00 | 506.00 | 515.00 | 515.00 | 1,657 |
| Jul 16, 2024 | 537.00 | 537.00 | 523.00 | 530.00 | 530.00 | 554 |
| Jul 15, 2024 | 541.00 | 545.00 | 530.00 | 530.00 | 530.00 | 492 |
| Jul 12, 2024 | 535.00 | 541.00 | 529.00 | 541.00 | 541.00 | 586 |
| Jul 11, 2024 | 527.00 | 537.00 | 527.00 | 530.00 | 530.00 | 641 |
| Jul 10, 2024 | 537.00 | 537.00 | 526.00 | 530.00 | 530.00 | 366 |
| Jul 9, 2024 | 531.00 | 539.00 | 528.00 | 528.00 | 528.00 | 1,430 |
| Jul 8, 2024 | 540.00 | 543.00 | 531.00 | 531.00 | 531.00 | 2,450 |
| Jul 5, 2024 | 548.00 | 553.00 | 539.00 | 539.00 | 539.00 | 325 |
| Jul 4, 2024 | 545.00 | 547.00 | 538.00 | 547.00 | 547.00 | 389 |
| Jul 3, 2024 | 550.00 | 550.00 | 538.00 | 540.00 | 540.00 | 5,962 |
| Jul 2, 2024 | 564.00 | 564.00 | 543.00 | 543.00 | 543.00 | 3,856 |
| Jul 1, 2024 | 557.00 | 562.00 | 548.00 | 555.00 | 555.00 | 12,672 |
| Jun 28, 2024 | 544.00 | 557.00 | 544.00 | 557.00 | 557.00 | 830 |
| Jun 27, 2024 | 550.00 | 554.00 | 540.00 | 550.00 | 550.00 | 1,175 |
| Jun 26, 2024 | 547.00 | 550.00 | 541.00 | 546.00 | 546.00 | 3,196 |
| Jun 25, 2024 | 542.00 | 547.00 | 538.00 | 547.00 | 547.00 | 2,177 |
| Jun 24, 2024 | 533.00 | 544.00 | 533.00 | 542.00 | 542.00 | 704 |
| Jun 21, 2024 | 542.00 | 542.00 | 530.00 | 530.00 | 530.00 | 4,738 |
| Jun 20, 2024 | 547.00 | 547.00 | 536.00 | 542.00 | 542.00 | 1,127 |
| Jun 19, 2024 | 545.00 | 547.00 | 540.00 | 547.00 | 547.00 | 474 |
| Jun 18, 2024 | 540.00 | 545.00 | 538.00 | 544.00 | 544.00 | 1,846 |
| Jun 17, 2024 | 538.00 | 541.00 | 533.00 | 539.00 | 539.00 | 3,391 |
| Jun 14, 2024 | 537.00 | 547.00 | 526.00 | 540.00 | 540.00 | 2,065 |
| Jun 13, 2024 | 552.00 | 553.00 | 531.00 | 543.00 | 543.00 | 3,772 |
| Jun 12, 2024 | 540.00 | 552.00 | 540.00 | 551.00 | 551.00 | 16,995 |
| Jun 11, 2024 | 548.00 | 549.00 | 535.00 | 539.00 | 539.00 | 549 |
| Jun 10, 2024 | 530.00 | 549.00 | 530.00 | 547.00 | 547.00 | 687 |
| Jun 7, 2024 | 0.71 Dividend | |||||
| Jun 7, 2024 | 538.00 | 546.00 | 529.00 | 533.00 | 533.00 | 1,398 |
| Jun 6, 2024 | 538.00 | 546.00 | 538.00 | 540.00 | 539.29 | 166 |
| Jun 5, 2024 | 546.00 | 546.00 | 538.00 | 538.00 | 537.29 | 517 |
| Jun 4, 2024 | 546.00 | 547.00 | 540.00 | 545.00 | 544.28 | 320 |
| Jun 3, 2024 | 548.00 | 548.00 | 539.00 | 548.00 | 547.28 | 280 |
| May 31, 2024 | 542.00 | 550.00 | 538.00 | 547.00 | 546.28 | 1,355 |
| May 29, 2024 | 570.00 | 570.00 | 538.00 | 540.00 | 539.29 | 2,871 |
| May 28, 2024 | 573.00 | 573.00 | 555.00 | 570.00 | 569.25 | 1,813 |
| May 27, 2024 | 565.00 | 574.00 | 554.00 | 570.00 | 569.25 | 1,288 |
| May 24, 2024 | 565.00 | 565.00 | 540.00 | 563.00 | 562.26 | 2,973 |
| May 23, 2024 | 552.00 | 569.00 | 545.00 | 562.00 | 561.26 | 4,145 |
| May 22, 2024 | 546.00 | 552.00 | 542.00 | 549.00 | 548.28 | 605 |
| May 21, 2024 | 547.00 | 547.00 | 540.00 | 543.00 | 542.29 | 791 |
| May 20, 2024 | 557.00 | 558.00 | 544.00 | 547.00 | 546.28 | 618 |
| May 17, 2024 | 543.00 | 555.00 | 537.00 | 554.00 | 553.27 | 1,440 |
| May 16, 2024 | 535.00 | 542.00 | 531.00 | 538.00 | 537.29 | 7,784 |
| May 15, 2024 | 539.00 | 543.00 | 536.00 | 536.00 | 535.30 | 1,179 |
| May 14, 2024 | 539.00 | 542.00 | 537.00 | 539.00 | 538.29 | 617 |
| May 13, 2024 | 540.00 | 540.00 | 536.00 | 540.00 | 539.29 | 416 |
| May 10, 2024 | 550.00 | 550.00 | 537.00 | 540.00 | 539.29 | 527 |
| May 9, 2024 | 553.00 | 553.00 | 545.00 | 549.00 | 548.28 | 2,454 |
| May 8, 2024 | 539.00 | 555.00 | 538.00 | 552.00 | 551.27 | 4,689 |
| May 7, 2024 | 538.00 | 544.00 | 532.00 | 533.00 | 532.30 | 2,836 |
| May 6, 2024 | 545.00 | 545.00 | 534.00 | 539.00 | 538.29 | 773 |
| May 2, 2024 | 535.00 | 541.00 | 535.00 | 537.00 | 536.29 | 359 |
| Apr 30, 2024 | 549.00 | 549.00 | 533.00 | 533.00 | 532.30 | 27,320 |
| Apr 29, 2024 | 554.00 | 563.00 | 543.00 | 543.00 | 542.29 | 1,562 |
| Apr 26, 2024 | 568.00 | 569.00 | 554.00 | 563.00 | 562.26 | 778 |
| Apr 25, 2024 | 542.00 | 566.00 | 542.00 | 564.00 | 563.26 | 2,988 |
| Apr 24, 2024 | 537.00 | 560.00 | 537.00 | 550.00 | 549.28 | 2,375 |
| Apr 23, 2024 | 535.00 | 538.00 | 526.00 | 538.00 | 537.29 | 8,854 |
| Apr 22, 2024 | 526.00 | 542.00 | 526.00 | 536.00 | 535.30 | 1,116 |
| Apr 19, 2024 | 530.00 | 540.00 | 530.00 | 540.00 | 539.29 | 212 |
| Apr 18, 2024 | 547.00 | 547.00 | 531.00 | 532.00 | 531.30 | 282 |
| Apr 17, 2024 | 536.00 | 553.00 | 532.00 | 532.00 | 531.30 | 2,144 |
| Apr 16, 2024 | 538.00 | 549.00 | 525.00 | 539.00 | 538.29 | 2,381 |
| Apr 15, 2024 | 536.00 | 540.00 | 522.00 | 527.00 | 526.31 | 1,607 |
| Apr 12, 2024 | 525.00 | 532.00 | 525.00 | 527.00 | 526.31 | 12,921 |
| Apr 11, 2024 | 536.00 | 543.00 | 523.00 | 525.00 | 524.31 | 897 |
| Apr 10, 2024 | 531.00 | 539.00 | 525.00 | 529.00 | 528.30 | 6,917 |
| Apr 9, 2024 | 548.00 | 554.00 | 533.00 | 533.00 | 532.30 | 8,822 |
| Apr 8, 2024 | 549.00 | 567.00 | 545.00 | 548.00 | 547.28 | 2,045 |
| Apr 5, 2024 | 552.00 | 560.00 | 550.00 | 552.00 | 551.27 | 836 |
| Apr 4, 2024 | 555.00 | 560.00 | 549.00 | 557.00 | 556.27 | 439 |
| Apr 3, 2024 | 565.00 | 565.00 | 548.00 | 555.00 | 554.27 | 363 |
| Apr 2, 2024 | 570.00 | 572.00 | 552.00 | 555.00 | 554.27 | 3,728 |
| Mar 28, 2024 | 553.00 | 569.00 | 549.00 | 565.00 | 564.26 | 4,323 |
| Mar 27, 2024 | 569.00 | 578.00 | 552.00 | 552.00 | 551.27 | 364 |
| Mar 26, 2024 | 568.00 | 569.00 | 552.00 | 569.00 | 568.25 | 430 |
| Mar 25, 2024 | 552.00 | 571.00 | 543.00 | 567.00 | 566.25 | 4,178 |
| Mar 22, 2024 | 563.00 | 578.00 | 555.00 | 568.00 | 567.25 | 1,596 |
| Mar 21, 2024 | 541.00 | 563.00 | 541.00 | 563.00 | 562.26 | 2,969 |
| Mar 20, 2024 | 545.00 | 551.00 | 540.00 | 541.00 | 540.29 | 8,025 |
| Mar 19, 2024 | 540.00 | 552.00 | 540.00 | 552.00 | 551.27 | 778 |
| Mar 18, 2024 | 552.00 | 552.00 | 541.00 | 550.00 | 549.28 | 531 |
| Mar 15, 2024 | 545.00 | 553.00 | 541.00 | 552.00 | 551.27 | 2,978 |
| Mar 14, 2024 | 554.00 | 558.00 | 544.00 | 544.00 | 543.28 | 1,163 |
| Mar 13, 2024 | 552.00 | 560.00 | 550.00 | 555.00 | 554.27 | 717 |
| Mar 12, 2024 | 544.00 | 560.00 | 538.00 | 551.00 | 550.28 | 1,568 |
| Mar 11, 2024 | 549.00 | 550.00 | 524.00 | 544.00 | 543.28 | 50,958 |
| Mar 8, 2024 | 585.00 | 585.00 | 570.00 | 570.00 | 569.25 | 1,193 |
| Mar 7, 2024 | 585.00 | 593.00 | 570.00 | 585.00 | 584.23 | 1,081 |
| Mar 6, 2024 | 576.00 | 604.00 | 576.00 | 580.00 | 579.24 | 13,100 |
| Mar 5, 2024 | 569.00 | 581.00 | 562.00 | 573.00 | 572.25 | 2,338 |
| Mar 4, 2024 | 571.00 | 571.00 | 562.00 | 569.00 | 568.25 | 5,141 |
| Mar 1, 2024 | 578.00 | 584.00 | 565.00 | 573.00 | 572.25 | 1,744 |
| Feb 29, 2024 | 582.00 | 587.00 | 570.00 | 578.00 | 577.24 | 2,746 |
| Feb 28, 2024 | 590.00 | 590.00 | 571.00 | 580.00 | 579.24 | 5,802 |
| Feb 27, 2024 | 590.00 | 597.00 | 587.00 | 590.00 | 589.22 | 2,380 |
| Feb 26, 2024 | 579.00 | 597.00 | 579.00 | 590.00 | 589.22 | 3,874 |
| Feb 23, 2024 | 587.00 | 596.00 | 579.00 | 579.00 | 578.24 | 19,151 |
| Feb 22, 2024 | 571.00 | 587.00 | 571.00 | 587.00 | 586.23 | 1,732 |
| Feb 21, 2024 | 578.00 | 581.00 | 568.00 | 568.00 | 567.25 | 1,857 |
| Feb 20, 2024 | 576.00 | 578.00 | 565.00 | 572.00 | 571.25 | 11,882 |
| Feb 19, 2024 | 549.00 | 576.00 | 543.00 | 576.00 | 575.24 | 23,400 |
| Feb 16, 2024 | 543.00 | 551.00 | 541.00 | 549.00 | 548.28 | 4,434 |
| Feb 15, 2024 | 544.00 | 545.00 | 536.00 | 537.00 | 536.29 | 1,005 |
| Feb 14, 2024 | 542.00 | 544.00 | 537.00 | 544.00 | 543.28 | 582 |
| Feb 13, 2024 | 557.00 | 557.00 | 536.00 | 536.00 | 535.30 | 3,755 |
| Feb 12, 2024 | 540.00 | 557.00 | 535.00 | 557.00 | 556.27 | 2,719 |
| Feb 9, 2024 | 545.00 | 545.00 | 538.00 | 538.00 | 537.29 | 2,580 |
| Feb 8, 2024 | 558.00 | 560.00 | 539.00 | 541.00 | 540.29 | 1,967 |
| Feb 7, 2024 | 559.00 | 563.00 | 550.00 | 554.00 | 553.27 | 3,011 |
| Feb 6, 2024 | 545.00 | 558.00 | 541.00 | 558.00 | 557.27 | 2,961 |
| Feb 5, 2024 | 551.00 | 560.00 | 545.00 | 545.00 | 544.28 | 7,368 |
| Feb 2, 2024 | 555.00 | 564.00 | 548.00 | 552.00 | 551.27 | 3,290 |
| Feb 1, 2024 | 550.00 | 552.00 | 535.00 | 552.00 | 551.27 | 6,194 |
| Jan 31, 2024 | 538.00 | 550.00 | 537.00 | 547.00 | 546.28 | 4,565 |
| Jan 30, 2024 | 542.00 | 543.00 | 536.00 | 538.00 | 537.29 | 2,427 |
| Jan 29, 2024 | 539.00 | 545.00 | 535.00 | 537.00 | 536.29 | 931 |
| Jan 26, 2024 | 525.00 | 539.00 | 525.00 | 539.00 | 538.29 | 1,326 |
| Jan 25, 2024 | 533.00 | 540.00 | 529.00 | 529.00 | 528.30 | 826 |
| Jan 24, 2024 | 525.00 | 544.00 | 525.00 | 533.00 | 532.30 | 4,032 |
| Jan 23, 2024 | 545.00 | 545.00 | 525.00 | 525.00 | 524.31 | 1,411 |
| Jan 22, 2024 | 550.00 | 550.00 | 532.00 | 543.00 | 542.29 | 468 |
| Jan 19, 2024 | 550.00 | 550.00 | 537.00 | 542.00 | 541.29 | 641 |
| Jan 18, 2024 | 531.00 | 550.00 | 530.00 | 544.00 | 543.28 | 3,911 |
| Jan 17, 2024 | 540.00 | 546.00 | 530.00 | 535.00 | 534.30 | 2,975 |
| Jan 16, 2024 | 535.00 | 535.00 | 522.00 | 535.00 | 534.30 | 18,005 |
| Jan 15, 2024 | 542.00 | 542.00 | 520.00 | 535.00 | 534.30 | 1,816 |
| Jan 12, 2024 | 542.00 | 550.00 | 536.00 | 537.00 | 536.29 | 6,442 |
| Jan 11, 2024 | 559.00 | 565.00 | 543.00 | 544.00 | 543.28 | 5,486 |
| Jan 10, 2024 | 580.00 | 582.00 | 553.00 | 557.00 | 556.27 | 5,905 |
| Jan 9, 2024 | 580.00 | 597.00 | 580.00 | 584.00 | 583.23 | 2,378 |
| Jan 8, 2024 | 576.00 | 582.00 | 568.00 | 580.00 | 579.24 | 425 |
| Jan 5, 2024 | 595.00 | 595.00 | 566.00 | 580.00 | 579.24 | 1,178 |
| Jan 4, 2024 | 595.00 | 595.00 | 581.00 | 581.00 | 580.24 | 1,353 |
| Jan 3, 2024 | 590.00 | 608.00 | 565.00 | 590.00 | 589.22 | 6,901 |
| Jan 2, 2024 | 611.00 | 611.00 | 590.00 | 591.00 | 590.22 | 4,849 |
| Dec 29, 2023 | 613.00 | 619.00 | 602.00 | 604.00 | 603.21 | 5,758 |
| Dec 28, 2023 | 612.00 | 616.00 | 605.00 | 612.00 | 611.20 | 916 |
| Dec 27, 2023 | 615.00 | 624.00 | 606.00 | 606.00 | 605.20 | 1,170 |
| Dec 22, 2023 | 623.00 | 624.00 | 611.00 | 623.00 | 622.18 | 2,614 |
| Dec 21, 2023 | 624.00 | 625.00 | 619.00 | 624.00 | 623.18 | 13,012 |
| Dec 20, 2023 | 616.00 | 624.00 | 614.00 | 624.00 | 623.18 | 5,060 |
| Dec 19, 2023 | 601.00 | 620.00 | 599.00 | 617.00 | 616.19 | 1,265 |
| Dec 18, 2023 | 605.00 | 605.00 | 592.00 | 601.00 | 600.21 | 3,214 |
| Dec 15, 2023 | 589.00 | 612.00 | 580.00 | 600.00 | 599.21 | 9,290 |
| Dec 14, 2023 | 610.00 | 610.00 | 585.00 | 585.00 | 584.23 | 7,227 |
| Dec 13, 2023 | 592.00 | 600.00 | 585.00 | 600.00 | 599.21 | 2,452 |
| Dec 12, 2023 | 604.00 | 604.00 | 589.00 | 589.00 | 588.23 | 1,326 |
| Dec 11, 2023 | 619.00 | 620.00 | 584.00 | 600.00 | 599.21 | 3,715 |
| Dec 8, 2023 | 619.00 | 620.00 | 612.00 | 620.00 | 619.18 | 741 |
| Dec 7, 2023 | 620.00 | 620.00 | 608.00 | 610.00 | 609.20 | 1,042 |
| Dec 6, 2023 | 630.00 | 630.00 | 615.00 | 617.00 | 616.19 | 2,513 |
| Dec 5, 2023 | 624.00 | 632.00 | 616.00 | 625.00 | 624.18 | 3,971 |
| Dec 4, 2023 | 603.00 | 623.00 | 597.00 | 620.00 | 619.18 | 4,828 |
| Dec 1, 2023 | 580.00 | 605.00 | 573.00 | 601.00 | 600.21 | 3,380 |
| Nov 30, 2023 | 594.00 | 598.00 | 580.00 | 583.00 | 582.23 | 1,564 |
| Nov 29, 2023 | 594.00 | 599.00 | 590.00 | 590.00 | 589.22 | 1,227 |
| Nov 28, 2023 | 586.00 | 594.00 | 580.00 | 594.00 | 593.22 | 9,518 |
| Nov 27, 2023 | 596.00 | 596.00 | 573.00 | 585.00 | 584.23 | 2,197 |
| Nov 24, 2023 | 599.00 | 603.00 | 583.00 | 583.00 | 582.23 | 2,009 |
| Nov 23, 2023 | 594.00 | 606.00 | 589.00 | 597.00 | 596.22 | 1,457 |
| Nov 22, 2023 | 594.00 | 608.00 | 577.00 | 596.00 | 595.22 | 13,660 |
| Nov 21, 2023 | 573.00 | 592.00 | 573.00 | 590.00 | 589.22 | 1,400 |
| Nov 20, 2023 | 570.00 | 575.00 | 565.00 | 575.00 | 574.24 | 2,611 |
| Nov 17, 2023 | 564.00 | 572.00 | 563.00 | 565.00 | 564.26 | 594 |
| Nov 16, 2023 | 569.00 | 572.00 | 562.00 | 570.00 | 569.25 | 3,806 |
| Nov 15, 2023 | 569.00 | 570.00 | 565.00 | 569.00 | 568.25 | 717 |
Related Tickers
BUR.PA Burelle SA
337.00
-1.75%
ABV.AX Advanced Braking Technology Limited
0.0860
+1.18%
APR.WA Auto Partner SA
20.85
-0.71%
SNL.AX Supply Network Limited
30.10
-0.66%
PWH.AX PWR Holdings Limited
9.36
+0.86%
CVGI Commercial Vehicle Group, Inc.
2.4800
-3.50%
CTTAY Continental Aktiengesellschaft
6.59
+2.81%
TYRES.HE Nokian Renkaat Oyj
7.57
-0.34%
LEA Lear Corporation
95.61
-0.47%
DAN Dana Incorporated
8.13
-2.52%