LSE - Delayed Quote GBp
Computacenter plc (CCC.L)
As of 11:10 AM GMT. Market Open.
Currency in GBp 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 30, 2024 | 2,274.00 | 2,334.00 | 2,266.00 | 2,270.00 | 2,270.00 | 30,147 |
| Oct 29, 2024 | 2,270.00 | 2,340.00 | 2,270.00 | 2,322.00 | 2,322.00 | 544,293 |
| Oct 28, 2024 | 2,284.00 | 2,344.00 | 2,268.00 | 2,312.00 | 2,312.00 | 782,015 |
| Oct 25, 2024 | 2,306.00 | 2,350.00 | 2,306.00 | 2,334.00 | 2,334.00 | 796,433 |
| Oct 24, 2024 | 2,310.00 | 2,374.00 | 2,310.00 | 2,348.00 | 2,348.00 | 790,810 |
| Oct 23, 2024 | 2,338.00 | 2,410.00 | 2,328.00 | 2,328.00 | 2,328.00 | 503,865 |
| Oct 22, 2024 | 2,520.00 | 2,520.00 | 2,384.00 | 2,384.00 | 2,384.00 | 530,547 |
| Oct 21, 2024 | 2,470.00 | 2,506.00 | 2,454.00 | 2,454.00 | 2,454.00 | 387,481 |
| Oct 18, 2024 | 2,430.00 | 2,542.00 | 2,430.00 | 2,470.00 | 2,470.00 | 356,326 |
| Oct 17, 2024 | 2,420.00 | 2,496.00 | 2,420.00 | 2,486.00 | 2,486.00 | 481,399 |
| Oct 16, 2024 | 2,384.00 | 2,466.00 | 2,448.00 | 2,452.00 | 2,452.00 | 410,941 |
| Oct 15, 2024 | 2,420.00 | 2,458.00 | 2,406.00 | 2,440.00 | 2,440.00 | 472,750 |
| Oct 14, 2024 | 2,370.00 | 2,444.00 | 2,370.00 | 2,434.00 | 2,434.00 | 426,620 |
| Oct 11, 2024 | 2,464.00 | 2,464.00 | 2,378.00 | 2,420.00 | 2,420.00 | 397,031 |
| Oct 10, 2024 | 2,444.00 | 2,458.00 | 2,396.00 | 2,400.00 | 2,400.00 | 468,900 |
| Oct 9, 2024 | 2,434.00 | 2,454.00 | 2,428.00 | 2,444.00 | 2,444.00 | 477,387 |
| Oct 8, 2024 | 2,494.00 | 2,540.00 | 2,424.00 | 2,424.00 | 2,424.00 | 537,301 |
| Oct 7, 2024 | 2,480.00 | 2,506.00 | 2,472.00 | 2,490.00 | 2,490.00 | 402,416 |
| Oct 4, 2024 | 2,500.00 | 2,508.00 | 2,444.00 | 2,490.00 | 2,490.00 | 394,345 |
| Oct 3, 2024 | 2,432.00 | 2,478.00 | 2,432.00 | 2,452.00 | 2,452.00 | 383,557 |
| Oct 2, 2024 | 2,528.00 | 2,528.00 | 2,448.00 | 2,464.00 | 2,464.00 | 560,503 |
| Oct 1, 2024 | 2,500.00 | 2,500.25 | 2,460.00 | 2,472.00 | 2,472.00 | 1,682,901 |
| Sep 30, 2024 | 2,556.00 | 2,556.00 | 2,468.00 | 2,474.00 | 2,474.00 | 528,029 |
| Sep 27, 2024 | 2,450.00 | 2,550.00 | 2,450.00 | 2,514.00 | 2,514.00 | 537,830 |
| Sep 26, 2024 | 23.30 Dividend | |||||
| Sep 26, 2024 | 2,494.00 | 2,522.00 | 2,482.00 | 2,504.00 | 2,504.00 | 369,759 |
| Sep 25, 2024 | 2,528.00 | 2,528.00 | 2,460.00 | 2,482.00 | 2,458.70 | 330,683 |
| Sep 24, 2024 | 2,410.00 | 2,504.00 | 2,410.00 | 2,466.00 | 2,442.85 | 507,116 |
| Sep 23, 2024 | 2,454.00 | 2,482.00 | 2,446.00 | 2,464.00 | 2,440.87 | 376,324 |
| Sep 20, 2024 | 2,526.00 | 2,584.00 | 2,460.00 | 2,460.00 | 2,436.91 | 617,642 |
| Sep 19, 2024 | 2,432.00 | 2,584.00 | 2,432.00 | 2,532.00 | 2,508.23 | 719,577 |
| Sep 18, 2024 | 2,500.00 | 2,506.00 | 2,468.00 | 2,468.00 | 2,444.83 | 493,248 |
| Sep 17, 2024 | 2,456.00 | 2,490.00 | 2,422.00 | 2,460.00 | 2,436.91 | 485,987 |
| Sep 16, 2024 | 2,470.00 | 2,480.00 | 2,424.00 | 2,424.00 | 2,401.24 | 375,835 |
| Sep 13, 2024 | 2,408.00 | 2,490.00 | 2,408.00 | 2,476.00 | 2,452.76 | 382,090 |
| Sep 12, 2024 | 2,450.00 | 2,472.00 | 2,354.83 | 2,464.00 | 2,440.87 | 524,617 |
| Sep 11, 2024 | 2,440.00 | 2,442.00 | 2,378.00 | 2,396.00 | 2,373.51 | 612,639 |
| Sep 10, 2024 | 2,438.00 | 2,470.00 | 2,400.00 | 2,418.00 | 2,395.30 | 450,781 |
| Sep 9, 2024 | 2,400.00 | 2,598.00 | 2,400.00 | 2,410.00 | 2,387.38 | 694,142 |
| Sep 6, 2024 | 2,638.00 | 2,698.00 | 2,574.00 | 2,588.00 | 2,563.70 | 404,176 |
| Sep 5, 2024 | 2,724.00 | 2,724.00 | 2,612.00 | 2,636.00 | 2,611.25 | 292,647 |
| Sep 4, 2024 | 2,704.00 | 2,704.00 | 2,650.00 | 2,660.00 | 2,635.03 | 473,708 |
| Sep 3, 2024 | 2,792.00 | 2,814.00 | 2,716.00 | 2,716.00 | 2,690.50 | 378,457 |
| Sep 2, 2024 | 2,726.00 | 2,788.00 | 2,712.00 | 2,736.00 | 2,710.32 | 525,264 |
| Aug 30, 2024 | 2,754.00 | 2,780.00 | 2,698.00 | 2,726.00 | 2,700.41 | 417,742 |
| Aug 29, 2024 | 2,706.00 | 2,760.00 | 2,692.00 | 2,740.00 | 2,714.28 | 458,173 |
| Aug 28, 2024 | 2,742.00 | 2,802.00 | 2,700.00 | 2,700.00 | 2,674.65 | 439,366 |
| Aug 27, 2024 | 2,700.00 | 2,764.00 | 2,652.00 | 2,730.00 | 2,704.37 | 393,463 |
| Aug 23, 2024 | 2,700.00 | 2,790.00 | 2,700.00 | 2,722.00 | 2,696.45 | 256,356 |
| Aug 22, 2024 | 2,770.00 | 2,782.00 | 2,701.46 | 2,702.00 | 2,676.63 | 476,565 |
| Aug 21, 2024 | 2,664.00 | 2,732.00 | 2,664.00 | 2,732.00 | 2,706.35 | 315,311 |
| Aug 20, 2024 | 2,714.00 | 2,754.00 | 2,614.00 | 2,712.00 | 2,686.54 | 209,642 |
| Aug 19, 2024 | 2,678.00 | 2,736.00 | 2,660.00 | 2,720.00 | 2,694.47 | 227,123 |
| Aug 16, 2024 | 2,662.00 | 2,708.00 | 2,652.00 | 2,676.00 | 2,650.88 | 257,381 |
| Aug 15, 2024 | 2,648.00 | 2,686.00 | 2,576.00 | 2,676.00 | 2,650.88 | 229,614 |
| Aug 14, 2024 | 2,536.00 | 2,648.00 | 2,536.00 | 2,618.00 | 2,593.42 | 231,240 |
| Aug 13, 2024 | 2,536.00 | 2,644.00 | 2,536.00 | 2,604.00 | 2,579.55 | 226,633 |
| Aug 12, 2024 | 2,544.00 | 2,636.00 | 2,536.00 | 2,612.00 | 2,587.48 | 235,498 |
| Aug 9, 2024 | 2,512.00 | 2,604.00 | 2,512.00 | 2,580.00 | 2,555.78 | 182,138 |
| Aug 8, 2024 | 2,536.00 | 2,626.00 | 2,530.00 | 2,576.00 | 2,551.82 | 275,369 |
| Aug 7, 2024 | 2,568.00 | 2,606.00 | 2,504.00 | 2,582.00 | 2,557.76 | 290,151 |
| Aug 6, 2024 | 2,488.00 | 2,580.00 | 2,488.00 | 2,550.00 | 2,526.06 | 282,540 |
| Aug 5, 2024 | 2,532.00 | 2,628.00 | 2,514.00 | 2,548.00 | 2,524.08 | 265,533 |
| Aug 2, 2024 | 2,612.00 | 2,722.00 | 2,580.00 | 2,604.00 | 2,579.55 | 326,122 |
| Aug 1, 2024 | 2,698.00 | 2,712.00 | 2,659.15 | 2,666.00 | 2,640.97 | 219,686 |
| Jul 31, 2024 | 2,740.00 | 2,740.00 | 2,656.00 | 2,692.00 | 2,666.73 | 279,191 |
| Jul 30, 2024 | 2,694.00 | 2,720.00 | 2,590.00 | 2,672.00 | 2,646.92 | 247,126 |
| Jul 29, 2024 | 2,660.00 | 2,718.00 | 2,604.00 | 2,642.00 | 2,617.20 | 254,238 |
| Jul 26, 2024 | 2,576.00 | 2,660.00 | 2,520.00 | 2,660.00 | 2,635.03 | 969,543 |
| Jul 25, 2024 | 2,638.00 | 2,708.00 | 2,632.00 | 2,654.00 | 2,629.09 | 138,748 |
| Jul 24, 2024 | 2,676.00 | 2,722.00 | 2,676.00 | 2,702.00 | 2,676.63 | 181,905 |
| Jul 22, 2024 | 2,726.00 | 2,756.00 | 2,668.00 | 2,752.00 | 2,726.17 | 466,774 |
| Jul 19, 2024 | 2,752.00 | 2,758.00 | 2,692.00 | 2,722.00 | 2,696.45 | 221,696 |
| Jul 18, 2024 | 2,804.00 | 2,824.00 | 2,740.00 | 2,752.00 | 2,726.17 | 251,156 |
| Jul 17, 2024 | 2,822.00 | 2,830.00 | 2,760.00 | 2,762.00 | 2,736.07 | 149,484 |
| Jul 16, 2024 | 2,766.00 | 2,834.00 | 2,766.00 | 2,834.00 | 2,807.40 | 207,269 |
| Jul 15, 2024 | 2,828.00 | 2,848.00 | 2,808.00 | 2,810.00 | 2,783.62 | 72,992 |
| Jul 12, 2024 | 2,854.00 | 2,866.00 | 2,822.00 | 2,844.00 | 2,817.30 | 120,185 |
| Jul 11, 2024 | 2,826.00 | 2,854.00 | 2,796.00 | 2,832.00 | 2,805.41 | 93,540 |
| Jul 10, 2024 | 2,848.00 | 2,860.00 | 2,818.00 | 2,842.00 | 2,815.32 | 113,690 |
| Jul 9, 2024 | 2,976.00 | 2,976.00 | 2,794.00 | 2,818.00 | 2,791.55 | 164,564 |
| Jul 8, 2024 | 2,862.00 | 2,941.20 | 2,862.00 | 2,906.00 | 2,878.72 | 116,411 |
| Jul 5, 2024 | 2,962.00 | 3,016.00 | 2,910.00 | 2,924.00 | 2,896.55 | 155,343 |
| Jul 4, 2024 | 3,004.00 | 3,004.00 | 2,876.00 | 2,952.00 | 2,924.29 | 79,094 |
| Jul 3, 2024 | 2,974.00 | 2,974.00 | 2,890.00 | 2,938.00 | 2,910.42 | 200,812 |
| Jul 2, 2024 | 2,900.00 | 2,914.00 | 2,868.00 | 2,904.00 | 2,876.74 | 127,922 |
| Jul 1, 2024 | 2,892.00 | 2,916.00 | 2,882.00 | 2,914.00 | 2,886.64 | 119,769 |
| Jun 28, 2024 | 2,900.00 | 2,960.32 | 2,854.00 | 2,872.00 | 2,845.04 | 208,848 |
| Jun 27, 2024 | 2,938.00 | 2,948.00 | 2,900.00 | 2,900.00 | 2,872.78 | 139,236 |
| Jun 26, 2024 | 2,954.00 | 2,971.29 | 2,924.00 | 2,940.00 | 2,912.40 | 235,922 |
| Jun 25, 2024 | 2,918.00 | 2,967.73 | 2,918.00 | 2,942.00 | 2,914.38 | 125,907 |
| Jun 24, 2024 | 2,942.00 | 2,972.00 | 2,932.00 | 2,960.00 | 2,932.21 | 201,874 |
| Jun 21, 2024 | 2,960.00 | 2,970.00 | 2,920.00 | 2,948.00 | 2,920.33 | 986,406 |
| Jun 20, 2024 | 2,850.00 | 2,976.00 | 2,850.00 | 2,962.00 | 2,934.19 | 141,612 |
| Jun 19, 2024 | 2,930.00 | 2,932.00 | 2,898.00 | 2,908.00 | 2,880.70 | 183,696 |
| Jun 18, 2024 | 2,902.00 | 2,918.00 | 2,816.00 | 2,908.00 | 2,880.70 | 651,766 |
| Jun 17, 2024 | 2,744.00 | 2,850.00 | 2,744.00 | 2,842.00 | 2,815.32 | 131,431 |
| Jun 14, 2024 | 2,812.00 | 2,862.00 | 2,798.00 | 2,814.00 | 2,787.58 | 511,485 |
| Jun 13, 2024 | 2,850.00 | 2,870.00 | 2,834.00 | 2,848.00 | 2,821.26 | 168,375 |
| Jun 12, 2024 | 2,800.00 | 2,856.00 | 2,770.00 | 2,856.00 | 2,829.19 | 485,702 |
| Jun 11, 2024 | 2,832.00 | 2,832.00 | 2,774.00 | 2,806.00 | 2,779.66 | 610,426 |
| Jun 10, 2024 | 2,742.00 | 2,784.00 | 2,724.00 | 2,760.00 | 2,734.09 | 88,930 |
| Jun 7, 2024 | 2,714.00 | 2,750.88 | 2,668.00 | 2,742.00 | 2,716.26 | 300,771 |
| Jun 6, 2024 | 47.40 Dividend | |||||
| Jun 6, 2024 | 2,754.00 | 2,812.00 | 2,716.00 | 2,722.00 | 2,696.45 | 430,948 |
| Jun 5, 2024 | 2,884.00 | 2,884.00 | 2,766.00 | 2,794.00 | 2,720.82 | 112,891 |
| Jun 4, 2024 | 2,824.00 | 2,844.00 | 2,800.00 | 2,814.00 | 2,740.29 | 63,688 |
| Jun 3, 2024 | 2,814.00 | 2,850.00 | 2,808.00 | 2,828.00 | 2,753.93 | 336,205 |
| May 31, 2024 | 2,706.00 | 2,826.00 | 2,706.00 | 2,814.00 | 2,740.29 | 295,690 |
| May 30, 2024 | 2,800.00 | 2,800.00 | 2,726.88 | 2,756.00 | 2,683.81 | 127,162 |
| May 29, 2024 | 2,846.00 | 2,846.00 | 2,756.00 | 2,764.00 | 2,691.60 | 106,489 |
| May 28, 2024 | 2,826.00 | 2,860.00 | 2,778.00 | 2,792.00 | 2,718.87 | 139,664 |
| May 24, 2024 | 2,808.00 | 2,862.00 | 2,794.00 | 2,842.00 | 2,767.56 | 121,859 |
| May 23, 2024 | 2,802.00 | 2,822.00 | 2,744.00 | 2,810.00 | 2,736.40 | 146,968 |
| May 22, 2024 | 2,792.00 | 2,826.00 | 2,778.00 | 2,812.00 | 2,738.34 | 63,189 |
| May 21, 2024 | 2,752.00 | 2,820.00 | 2,752.00 | 2,794.00 | 2,720.82 | 214,548 |
| May 20, 2024 | 2,768.00 | 2,781.12 | 2,648.00 | 2,772.00 | 2,699.39 | 142,857 |
| May 17, 2024 | 2,710.00 | 2,758.00 | 2,702.00 | 2,758.00 | 2,685.76 | 466,243 |
| May 16, 2024 | 2,638.00 | 2,738.00 | 2,638.00 | 2,722.00 | 2,650.70 | 136,051 |
| May 15, 2024 | 2,698.00 | 2,722.00 | 2,674.00 | 2,722.00 | 2,650.70 | 228,820 |
| May 14, 2024 | 2,696.00 | 2,718.00 | 2,620.00 | 2,686.00 | 2,615.64 | 170,843 |
| May 13, 2024 | 2,688.00 | 2,688.00 | 2,619.98 | 2,642.00 | 2,572.80 | 85,952 |
| May 10, 2024 | 2,584.00 | 2,656.00 | 2,584.00 | 2,630.00 | 2,561.11 | 54,398 |
| May 9, 2024 | 2,558.00 | 2,614.00 | 2,552.00 | 2,594.00 | 2,526.05 | 91,372 |
| May 8, 2024 | 2,532.00 | 2,616.00 | 2,532.00 | 2,616.00 | 2,547.48 | 246,440 |
| May 7, 2024 | 2,588.00 | 2,635.20 | 2,558.00 | 2,600.00 | 2,531.90 | 305,447 |
| May 3, 2024 | 2,586.00 | 2,594.00 | 2,502.00 | 2,588.00 | 2,520.21 | 98,529 |
| May 2, 2024 | 2,536.00 | 2,562.00 | 2,466.00 | 2,530.00 | 2,463.73 | 198,285 |
| May 1, 2024 | 2,562.00 | 2,520.00 | 2,516.00 | 2,540.00 | 2,473.47 | 48,130 |
| Apr 30, 2024 | 2,556.00 | 2,602.00 | 2,556.00 | 2,582.00 | 2,514.37 | 145,990 |
| Apr 29, 2024 | 2,600.00 | 2,600.00 | 2,548.00 | 2,588.00 | 2,520.21 | 86,062 |
| Apr 26, 2024 | 2,568.00 | 2,584.00 | 2,536.00 | 2,572.00 | 2,504.63 | 117,621 |
| Apr 25, 2024 | 2,600.00 | 2,600.00 | 2,506.00 | 2,548.00 | 2,481.26 | 115,804 |
| Apr 24, 2024 | 2,594.00 | 2,594.00 | 2,544.00 | 2,556.00 | 2,489.05 | 179,665 |
| Apr 23, 2024 | 2,552.00 | 2,594.00 | 2,552.00 | 2,574.00 | 2,506.58 | 178,292 |
| Apr 22, 2024 | 2,514.00 | 2,582.00 | 2,504.00 | 2,558.00 | 2,491.00 | 329,131 |
| Apr 19, 2024 | 2,576.00 | 2,576.00 | 2,480.00 | 2,498.00 | 2,432.57 | 152,468 |
| Apr 18, 2024 | 2,600.00 | 2,600.00 | 2,500.00 | 2,516.00 | 2,450.10 | 135,694 |
| Apr 17, 2024 | 2,634.00 | 2,634.00 | 2,526.58 | 2,554.00 | 2,487.10 | 195,217 |
| Apr 16, 2024 | 2,600.00 | 2,620.00 | 2,556.00 | 2,556.00 | 2,489.05 | 132,034 |
| Apr 15, 2024 | 2,700.00 | 2,700.00 | 2,634.00 | 2,634.00 | 2,565.01 | 195,516 |
| Apr 12, 2024 | 2,704.00 | 2,706.00 | 2,632.00 | 2,648.00 | 2,578.64 | 173,020 |
| Apr 11, 2024 | 2,720.00 | 2,720.00 | 2,658.00 | 2,670.00 | 2,600.06 | 191,266 |
| Apr 10, 2024 | 2,662.00 | 2,700.00 | 2,644.00 | 2,682.00 | 2,611.75 | 191,104 |
| Apr 9, 2024 | 2,644.00 | 2,704.00 | 2,644.00 | 2,690.00 | 2,619.54 | 139,299 |
| Apr 8, 2024 | 2,710.00 | 2,717.48 | 2,652.00 | 2,706.00 | 2,635.12 | 131,716 |
| Apr 5, 2024 | 2,700.00 | 2,760.00 | 2,676.00 | 2,718.00 | 2,646.81 | 141,578 |
| Apr 4, 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.00 | 2,652.65 | 123,336 |
| Apr 3, 2024 | 2,706.00 | 2,722.00 | 2,672.00 | 2,710.00 | 2,639.02 | 167,622 |
| Apr 2, 2024 | 2,780.00 | 2,780.00 | 2,690.00 | 2,694.00 | 2,623.44 | 171,414 |
| Mar 28, 2024 | 2,692.00 | 2,718.00 | 2,662.00 | 2,696.00 | 2,625.38 | 156,309 |
| Mar 27, 2024 | 2,756.00 | 2,756.00 | 2,690.00 | 2,694.00 | 2,623.44 | 331,312 |
| Mar 26, 2024 | 2,660.00 | 2,734.00 | 2,644.00 | 2,698.00 | 2,627.33 | 119,645 |
| Mar 25, 2024 | 2,710.00 | 2,720.00 | 2,664.82 | 2,676.00 | 2,605.91 | 167,193 |
| Mar 22, 2024 | 2,700.00 | 2,710.00 | 2,656.00 | 2,702.00 | 2,631.23 | 227,104 |
| Mar 21, 2024 | 2,752.00 | 2,777.37 | 2,694.00 | 2,696.00 | 2,625.38 | 303,090 |
| Mar 20, 2024 | 2,700.00 | 2,870.00 | 2,666.55 | 2,752.00 | 2,679.92 | 408,811 |
| Mar 19, 2024 | 2,954.00 | 2,964.00 | 2,924.00 | 2,942.00 | 2,864.94 | 168,254 |
| Mar 18, 2024 | 2,980.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,862.99 | 129,098 |
| Mar 15, 2024 | 2,940.00 | 2,944.00 | 2,896.00 | 2,904.00 | 2,827.93 | 661,947 |
| Mar 14, 2024 | 2,930.00 | 2,932.00 | 2,884.00 | 2,924.00 | 2,847.41 | 151,321 |
| Mar 13, 2024 | 2,968.00 | 2,968.00 | 2,916.00 | 2,932.00 | 2,855.20 | 351,251 |
| Mar 12, 2024 | 2,900.00 | 2,946.00 | 2,842.14 | 2,944.00 | 2,866.89 | 282,495 |
| Mar 11, 2024 | 2,860.00 | 2,906.00 | 2,856.00 | 2,900.00 | 2,824.04 | 191,574 |
| Mar 8, 2024 | 2,886.00 | 2,898.00 | 2,840.00 | 2,876.00 | 2,800.67 | 121,338 |
| Mar 7, 2024 | 2,852.00 | 2,934.00 | 2,852.00 | 2,900.00 | 2,824.04 | 364,332 |
| Mar 6, 2024 | 2,896.00 | 2,904.00 | 2,880.00 | 2,902.00 | 2,825.99 | 151,044 |
| Mar 5, 2024 | 2,930.00 | 2,940.00 | 2,876.00 | 2,890.00 | 2,814.30 | 76,224 |
| Mar 4, 2024 | 2,974.00 | 2,974.00 | 2,906.00 | 2,930.00 | 2,853.25 | 87,321 |
| Mar 1, 2024 | 2,860.00 | 2,912.78 | 2,854.00 | 2,910.00 | 2,833.78 | 101,665 |
| Feb 29, 2024 | 2,900.00 | 2,934.00 | 2,856.00 | 2,902.00 | 2,825.99 | 313,825 |
| Feb 28, 2024 | 2,902.00 | 2,922.00 | 2,862.00 | 2,882.00 | 2,806.51 | 73,105 |
| Feb 27, 2024 | 2,904.00 | 2,910.00 | 2,872.00 | 2,904.00 | 2,827.93 | 142,518 |
| Feb 26, 2024 | 2,882.00 | 2,948.00 | 2,866.00 | 2,900.00 | 2,824.04 | 111,897 |
| Feb 23, 2024 | 2,896.00 | 2,946.64 | 2,896.00 | 2,940.00 | 2,862.99 | 107,301 |
| Feb 22, 2024 | 2,952.00 | 2,962.00 | 2,890.00 | 2,916.00 | 2,839.62 | 275,897 |
| Feb 21, 2024 | 2,888.00 | 2,900.00 | 2,868.00 | 2,890.00 | 2,814.30 | 41,139 |
| Feb 20, 2024 | 2,926.00 | 2,926.00 | 2,882.00 | 2,894.00 | 2,818.20 | 84,152 |
| Feb 19, 2024 | 2,936.00 | 2,940.00 | 2,904.00 | 2,920.00 | 2,843.52 | 127,297 |
| Feb 16, 2024 | 2,938.00 | 2,972.00 | 2,925.20 | 2,936.00 | 2,859.10 | 84,841 |
| Feb 15, 2024 | 2,938.00 | 2,942.00 | 2,894.00 | 2,934.00 | 2,857.15 | 217,577 |
| Feb 14, 2024 | 2,920.00 | 2,934.00 | 2,878.00 | 2,916.00 | 2,839.62 | 104,708 |
| Feb 13, 2024 | 2,844.00 | 2,900.00 | 2,844.00 | 2,872.00 | 2,796.77 | 272,567 |
| Feb 12, 2024 | 2,904.00 | 2,924.00 | 2,888.00 | 2,900.00 | 2,824.04 | 220,091 |
| Feb 9, 2024 | 2,982.00 | 2,982.00 | 2,880.00 | 2,908.00 | 2,831.83 | 141,901 |
| Feb 8, 2024 | 2,980.00 | 2,980.00 | 2,880.00 | 2,928.00 | 2,851.31 | 89,594 |
| Feb 7, 2024 | 2,848.00 | 2,918.00 | 2,848.00 | 2,908.00 | 2,831.83 | 74,586 |
| Feb 6, 2024 | 2,812.00 | 2,920.00 | 2,812.00 | 2,906.00 | 2,829.88 | 117,066 |
| Feb 5, 2024 | 2,854.00 | 2,914.00 | 2,820.00 | 2,826.00 | 2,751.98 | 136,810 |
| Feb 2, 2024 | 2,976.00 | 2,976.00 | 2,870.00 | 2,886.00 | 2,810.41 | 73,066 |
| Feb 1, 2024 | 2,904.00 | 2,952.00 | 2,894.00 | 2,910.00 | 2,833.78 | 163,641 |
| Jan 31, 2024 | 2,924.00 | 2,936.00 | 2,884.00 | 2,904.00 | 2,827.93 | 109,706 |
| Jan 30, 2024 | 2,870.00 | 2,930.00 | 2,850.00 | 2,918.00 | 2,841.57 | 101,904 |
| Jan 29, 2024 | 2,930.00 | 2,930.00 | 2,824.00 | 2,846.00 | 2,771.45 | 84,003 |
| Jan 26, 2024 | 2,850.00 | 2,872.00 | 2,800.00 | 2,870.00 | 2,794.83 | 258,314 |
| Jan 25, 2024 | 2,940.00 | 2,940.00 | 2,804.00 | 2,812.00 | 2,738.34 | 115,761 |
| Jan 24, 2024 | 2,872.00 | 2,916.00 | 2,840.00 | 2,866.00 | 2,790.93 | 121,419 |
| Jan 23, 2024 | 2,876.00 | 2,894.00 | 2,828.00 | 2,870.00 | 2,794.83 | 210,870 |
| Jan 22, 2024 | 2,800.00 | 2,830.00 | 2,782.00 | 2,830.00 | 2,755.87 | 304,975 |
| Jan 19, 2024 | 2,718.00 | 2,790.00 | 2,718.00 | 2,790.00 | 2,716.92 | 103,379 |
| Jan 18, 2024 | 2,726.00 | 2,790.00 | 2,724.00 | 2,778.00 | 2,705.24 | 98,329 |
| Jan 17, 2024 | 2,714.00 | 2,723.97 | 2,672.00 | 2,714.00 | 2,642.91 | 82,179 |
| Jan 16, 2024 | 2,766.00 | 2,780.00 | 2,748.00 | 2,750.00 | 2,677.97 | 59,034 |
| Jan 15, 2024 | 2,772.00 | 2,786.00 | 2,740.00 | 2,768.00 | 2,695.50 | 74,665 |
| Jan 12, 2024 | 2,776.00 | 2,804.00 | 2,725.00 | 2,764.00 | 2,691.60 | 472,280 |
| Jan 11, 2024 | 2,746.00 | 2,760.00 | 2,698.00 | 2,710.00 | 2,639.02 | 166,454 |
| Jan 10, 2024 | 2,728.00 | 2,750.00 | 2,710.00 | 2,738.00 | 2,666.28 | 287,208 |
| Jan 9, 2024 | 2,788.00 | 2,788.00 | 2,682.00 | 2,720.00 | 2,648.75 | 109,959 |
| Jan 8, 2024 | 2,632.00 | 2,764.00 | 2,632.00 | 2,756.00 | 2,683.81 | 69,706 |
| Jan 5, 2024 | 2,692.00 | 2,706.00 | 2,656.00 | 2,688.00 | 2,617.59 | 66,259 |
| Jan 4, 2024 | 2,682.00 | 2,746.00 | 2,658.00 | 2,722.00 | 2,650.70 | 157,703 |
| Jan 3, 2024 | 2,750.00 | 2,756.00 | 2,674.00 | 2,682.00 | 2,611.75 | 98,231 |
| Jan 2, 2024 | 2,790.00 | 2,807.60 | 2,734.00 | 2,748.00 | 2,676.02 | 88,382 |
| Dec 29, 2023 | 2,774.00 | 2,828.00 | 2,768.00 | 2,792.00 | 2,718.87 | 33,513 |
| Dec 28, 2023 | 2,828.00 | 2,828.00 | 2,768.00 | 2,784.00 | 2,711.08 | 53,386 |
| Dec 27, 2023 | 2,752.00 | 2,824.00 | 2,752.00 | 2,780.00 | 2,707.18 | 86,220 |
| Dec 22, 2023 | 2,768.00 | 2,802.00 | 2,698.00 | 2,778.00 | 2,705.24 | 36,104 |
| Dec 21, 2023 | 2,812.00 | 2,821.24 | 2,724.00 | 2,776.00 | 2,703.29 | 69,792 |
| Dec 20, 2023 | 2,780.00 | 2,816.00 | 2,755.45 | 2,796.00 | 2,722.76 | 155,073 |
| Dec 19, 2023 | 2,754.00 | 2,776.00 | 2,720.00 | 2,776.00 | 2,703.29 | 492,689 |
| Dec 18, 2023 | 2,716.00 | 2,732.00 | 2,674.00 | 2,702.00 | 2,631.23 | 158,094 |
| Dec 15, 2023 | 2,632.00 | 2,732.00 | 2,632.00 | 2,694.00 | 2,623.44 | 303,467 |
| Dec 14, 2023 | 2,712.00 | 2,720.00 | 2,686.00 | 2,692.00 | 2,621.49 | 381,964 |
| Dec 13, 2023 | 2,694.00 | 2,710.00 | 2,640.00 | 2,652.00 | 2,582.54 | 109,495 |
| Dec 12, 2023 | 2,692.00 | 2,716.00 | 2,662.00 | 2,688.00 | 2,617.59 | 240,911 |
| Dec 11, 2023 | 2,620.00 | 2,702.00 | 2,620.00 | 2,688.00 | 2,617.59 | 255,552 |
| Dec 8, 2023 | 2,678.00 | 2,710.00 | 2,662.00 | 2,688.00 | 2,617.59 | 101,850 |
| Dec 7, 2023 | 2,676.00 | 2,694.00 | 2,621.86 | 2,684.00 | 2,613.70 | 102,745 |
| Dec 6, 2023 | 2,720.00 | 2,720.00 | 2,638.00 | 2,676.00 | 2,605.91 | 212,733 |
| Dec 5, 2023 | 2,680.00 | 2,698.00 | 2,661.95 | 2,686.00 | 2,615.64 | 205,194 |
| Dec 4, 2023 | 2,776.00 | 2,776.00 | 2,672.00 | 2,680.00 | 2,609.80 | 232,293 |
| Dec 1, 2023 | 2,754.00 | 2,754.00 | 2,686.00 | 2,714.00 | 2,642.91 | 565,711 |
| Nov 30, 2023 | 2,730.00 | 2,796.00 | 2,684.00 | 2,700.00 | 2,629.28 | 306,763 |
| Nov 29, 2023 | 2,738.00 | 2,792.74 | 2,700.00 | 2,766.00 | 2,693.55 | 121,005 |
| Nov 28, 2023 | 2,810.00 | 2,810.00 | 2,688.00 | 2,762.00 | 2,689.65 | 90,015 |
| Nov 27, 2023 | 2,748.00 | 2,768.00 | 2,720.00 | 2,760.00 | 2,687.71 | 63,020 |
| Nov 24, 2023 | 2,740.00 | 2,756.00 | 2,710.00 | 2,748.00 | 2,676.02 | 47,838 |
| Nov 23, 2023 | 2,750.00 | 2,762.00 | 2,718.00 | 2,754.00 | 2,681.86 | 123,728 |
| Nov 22, 2023 | 2,742.00 | 2,772.00 | 2,732.00 | 2,758.00 | 2,685.76 | 90,631 |
| Nov 21, 2023 | 2,740.00 | 2,754.00 | 2,724.00 | 2,744.00 | 2,672.13 | 71,433 |
| Nov 20, 2023 | 2,726.00 | 2,776.00 | 2,704.00 | 2,748.00 | 2,676.02 | 102,648 |
| Nov 17, 2023 | 2,698.00 | 2,730.00 | 2,679.88 | 2,730.00 | 2,658.49 | 134,693 |
| Nov 16, 2023 | 2,616.00 | 2,706.00 | 2,614.00 | 2,670.00 | 2,600.06 | 96,826 |
| Nov 15, 2023 | 2,620.00 | 2,710.00 | 2,620.00 | 2,672.00 | 2,602.01 | 231,997 |
| Nov 14, 2023 | 2,584.00 | 2,708.00 | 2,584.00 | 2,668.00 | 2,598.12 | 129,273 |
| Nov 13, 2023 | 2,538.00 | 2,654.00 | 2,538.00 | 2,634.00 | 2,565.01 | 82,076 |
| Nov 10, 2023 | 2,564.00 | 2,614.00 | 2,564.00 | 2,592.00 | 2,524.11 | 93,472 |
| Nov 9, 2023 | 2,574.00 | 2,644.00 | 2,574.00 | 2,642.00 | 2,572.80 | 133,266 |
| Nov 8, 2023 | 2,544.00 | 2,626.00 | 2,544.00 | 2,618.00 | 2,549.43 | 74,961 |
| Nov 7, 2023 | 2,610.00 | 2,616.00 | 2,560.00 | 2,612.00 | 2,543.58 | 76,332 |
| Nov 6, 2023 | 2,614.00 | 2,619.99 | 2,584.00 | 2,594.00 | 2,526.05 | 130,707 |
| Nov 3, 2023 | 2,690.00 | 2,690.00 | 2,598.00 | 2,620.00 | 2,551.37 | 167,053 |
| Nov 2, 2023 | 2,656.00 | 2,656.00 | 2,608.00 | 2,620.00 | 2,551.37 | 249,526 |
| Nov 1, 2023 | 2,576.00 | 2,604.00 | 2,540.00 | 2,588.00 | 2,520.21 | 108,572 |
| Oct 31, 2023 | 2,538.00 | 2,582.00 | 2,516.00 | 2,566.00 | 2,498.79 | 142,414 |
| Oct 30, 2023 | 2,504.00 | 2,562.00 | 2,438.00 | 2,520.00 | 2,453.99 | 113,228 |
Related Tickers
BOUV.OL Bouvet ASA
68.00
-1.02%
ATE.PA Alten S.A.
78.80
-3.43%
TVL.F TravelSky Technology Limited
1.2700
-1.55%
BZ6.F Kapsch TrafficCom AG
7.42
-1.85%
COK.VI Cancom SE
24.74
-1.36%
FJTSF Fujitsu Limited
19.43
0.00%
FJTSY Fujitsu Limited
19.39
+0.21%
BC8.F Bechtle AG
33.00
-1.55%
ALITL.PA IT Link SA
26.40
-2.94%
KPITTECH.BO KPIT Technologies Limited
1,386.10
+1.34%