Stockholm - Delayed Quote SEK
CDON AB (CDON.ST)
At close: 5:29 PM GMT+1
Currency in SEK 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 | 87.00 | 94.40 | 87.00 | 94.00 | 94.00 | 1,227 |
| Nov 14, 2024 | 96.20 | 96.20 | 92.60 | 95.00 | 95.00 | 1,547 |
| Nov 13, 2024 | 90.20 | 95.80 | 90.20 | 95.00 | 95.00 | 9,798 |
| Nov 12, 2024 | 93.40 | 95.00 | 90.20 | 95.00 | 95.00 | 1,517 |
| Nov 11, 2024 | 95.00 | 95.00 | 88.80 | 93.00 | 93.00 | 17,418 |
| Nov 8, 2024 | 92.20 | 95.60 | 88.00 | 95.00 | 95.00 | 9,519 |
| Nov 7, 2024 | 91.60 | 95.20 | 90.40 | 95.00 | 95.00 | 6,557 |
| Nov 6, 2024 | 95.20 | 97.80 | 91.60 | 95.60 | 95.60 | 9,507 |
| Nov 5, 2024 | 92.60 | 96.00 | 91.20 | 96.00 | 96.00 | 1,340 |
| Nov 4, 2024 | 91.20 | 95.80 | 86.60 | 95.80 | 95.80 | 5,821 |
| Nov 1, 2024 | 97.80 | 98.00 | 92.20 | 94.40 | 94.40 | 1,600 |
| Oct 31, 2024 | 92.80 | 98.60 | 90.80 | 97.20 | 97.20 | 6,275 |
| Oct 30, 2024 | 92.20 | 93.00 | 88.00 | 93.00 | 93.00 | 14,680 |
| Oct 29, 2024 | 86.80 | 93.60 | 84.00 | 93.60 | 93.60 | 12,908 |
| Oct 28, 2024 | 79.40 | 88.60 | 77.80 | 87.60 | 87.60 | 32,251 |
| Oct 25, 2024 | 69.00 | 79.60 | 69.00 | 79.60 | 79.60 | 9,987 |
| Oct 24, 2024 | 72.40 | 80.00 | 66.00 | 78.00 | 78.00 | 55,766 |
| Oct 23, 2024 | 68.00 | 72.80 | 65.80 | 72.40 | 72.40 | 1,815 |
| Oct 22, 2024 | 70.80 | 70.80 | 64.80 | 68.00 | 68.00 | 4,474 |
| Oct 21, 2024 | 65.20 | 66.80 | 64.80 | 64.80 | 64.80 | 505 |
| Oct 18, 2024 | 67.60 | 67.60 | 65.60 | 65.60 | 65.60 | 303 |
| Oct 17, 2024 | 67.20 | 68.40 | 65.20 | 67.80 | 67.80 | 4,588 |
| Oct 16, 2024 | 65.60 | 68.80 | 65.60 | 67.20 | 67.20 | 1,669 |
| Oct 15, 2024 | 62.20 | 67.40 | 62.20 | 65.60 | 65.60 | 2,963 |
| Oct 14, 2024 | 69.00 | 69.00 | 66.20 | 68.00 | 68.00 | 1,829 |
| Oct 11, 2024 | 67.80 | 69.80 | 66.60 | 69.00 | 69.00 | 4,000 |
| Oct 10, 2024 | 70.60 | 70.60 | 65.20 | 66.80 | 66.80 | 2,246 |
| Oct 9, 2024 | 62.20 | 69.60 | 61.20 | 68.00 | 68.00 | 20,371 |
| Oct 8, 2024 | 62.80 | 66.40 | 62.80 | 63.60 | 63.60 | 7,481 |
| Oct 7, 2024 | 67.80 | 71.00 | 65.60 | 68.00 | 68.00 | 7,366 |
| Oct 4, 2024 | 68.00 | 68.80 | 67.00 | 68.40 | 68.40 | 10,203 |
| Oct 3, 2024 | 68.60 | 68.60 | 65.60 | 68.00 | 68.00 | 4,860 |
| Oct 2, 2024 | 65.80 | 68.00 | 63.80 | 68.00 | 68.00 | 9,666 |
| Oct 1, 2024 | 66.00 | 67.80 | 63.00 | 65.80 | 65.80 | 7,146 |
| Sep 30, 2024 | 62.20 | 66.00 | 57.60 | 65.00 | 65.00 | 63,058 |
| Sep 27, 2024 | 69.00 | 70.60 | 56.40 | 62.20 | 62.20 | 86,884 |
| Sep 26, 2024 | 70.80 | 71.80 | 69.00 | 69.40 | 69.40 | 21,300 |
| Sep 25, 2024 | 72.20 | 76.80 | 71.00 | 71.60 | 71.60 | 11,573 |
| Sep 24, 2024 | 79.60 | 79.60 | 70.00 | 72.00 | 72.00 | 44,526 |
| Sep 23, 2024 | 79.80 | 79.80 | 77.40 | 77.60 | 77.60 | 2,477 |
| Sep 20, 2024 | 89.00 | 89.00 | 80.00 | 80.00 | 80.00 | 8,985 |
| Sep 19, 2024 | 76.80 | 86.80 | 76.80 | 82.00 | 82.00 | 23,540 |
| Sep 18, 2024 | 82.20 | 82.20 | 73.00 | 76.60 | 76.60 | 10,172 |
| Sep 17, 2024 | 76.80 | 84.80 | 76.00 | 78.60 | 78.60 | 13,173 |
| Sep 16, 2024 | 72.00 | 76.60 | 71.20 | 76.00 | 76.00 | 29,508 |
| Sep 13, 2024 | 84.80 | 84.80 | 69.00 | 69.80 | 69.80 | 45,873 |
| Sep 12, 2024 | 87.00 | 89.80 | 82.80 | 84.80 | 84.80 | 3,494 |
| Sep 11, 2024 | 90.00 | 90.00 | 85.20 | 87.40 | 87.40 | 7,070 |
| Sep 10, 2024 | 97.80 | 97.80 | 91.40 | 93.00 | 93.00 | 1,573 |
| Sep 9, 2024 | 97.60 | 103.00 | 97.60 | 98.00 | 98.00 | 5,748 |
| Sep 6, 2024 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | 216 |
| Sep 5, 2024 | 102.00 | 103.50 | 97.80 | 101.00 | 101.00 | 956 |
| Sep 4, 2024 | 103.00 | 104.00 | 100.00 | 104.00 | 104.00 | 249 |
| Sep 3, 2024 | 102.50 | 105.00 | 102.50 | 104.50 | 104.50 | 1,074 |
| Sep 2, 2024 | 103.00 | 103.50 | 99.60 | 102.50 | 102.50 | 184 |
| Aug 30, 2024 | 104.00 | 106.50 | 103.50 | 105.50 | 105.50 | 781 |
| Aug 29, 2024 | 104.00 | 107.00 | 104.00 | 104.00 | 104.00 | 430 |
| Aug 28, 2024 | 103.50 | 107.00 | 103.50 | 106.00 | 106.00 | 867 |
| Aug 27, 2024 | 105.00 | 108.00 | 105.00 | 107.50 | 107.50 | 401 |
| Aug 26, 2024 | 106.50 | 108.50 | 105.50 | 108.50 | 108.50 | 549 |
| Aug 23, 2024 | 102.00 | 109.50 | 101.50 | 109.00 | 109.00 | 3,070 |
| Aug 22, 2024 | 111.50 | 112.00 | 101.00 | 101.00 | 101.00 | 3,760 |
| Aug 21, 2024 | 112.50 | 113.50 | 111.00 | 111.00 | 111.00 | 2,408 |
| Aug 20, 2024 | 112.50 | 117.00 | 112.50 | 117.00 | 117.00 | 111 |
| Aug 19, 2024 | 117.00 | 117.00 | 112.00 | 117.00 | 117.00 | 53 |
| Aug 16, 2024 | 114.50 | 115.00 | 112.00 | 115.00 | 115.00 | 1,433 |
| Aug 15, 2024 | 111.50 | 112.00 | 111.00 | 112.00 | 112.00 | 315 |
| Aug 14, 2024 | 111.50 | 114.00 | 111.50 | 112.00 | 112.00 | 1,706 |
| Aug 13, 2024 | 114.00 | 115.00 | 110.00 | 113.50 | 113.50 | 5,587 |
| Aug 12, 2024 | 114.50 | 120.00 | 114.50 | 116.00 | 116.00 | 443 |
| Aug 9, 2024 | 112.50 | 119.50 | 112.50 | 119.50 | 119.50 | 69 |
| Aug 8, 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 22 |
| Aug 7, 2024 | 118.50 | 120.00 | 114.50 | 119.00 | 119.00 | 457 |
| Aug 6, 2024 | 115.00 | 120.00 | 113.00 | 118.50 | 118.50 | 682 |
| Aug 5, 2024 | 116.00 | 120.00 | 113.00 | 119.50 | 119.50 | 1,292 |
| Aug 2, 2024 | 119.50 | 124.50 | 119.50 | 124.50 | 124.50 | 170 |
| Aug 1, 2024 | 120.50 | 124.50 | 119.50 | 124.50 | 124.50 | 183 |
| Jul 31, 2024 | 115.00 | 131.50 | 113.00 | 126.00 | 126.00 | 2,402 |
| Jul 30, 2024 | 119.50 | 121.00 | 114.50 | 119.00 | 119.00 | 1,510 |
| Jul 29, 2024 | 119.50 | 122.00 | 118.50 | 122.00 | 122.00 | 477 |
| Jul 26, 2024 | 119.50 | 125.00 | 117.50 | 125.00 | 125.00 | 943 |
| Jul 25, 2024 | 118.00 | 120.00 | 116.50 | 120.00 | 120.00 | 435 |
| Jul 24, 2024 | 116.50 | 119.50 | 116.50 | 119.50 | 119.50 | 515 |
| Jul 23, 2024 | 116.00 | 119.50 | 116.00 | 119.50 | 119.50 | 199 |
| Jul 22, 2024 | 117.00 | 120.00 | 114.50 | 119.50 | 119.50 | 1,040 |
| Jul 19, 2024 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 532 |
| Jul 18, 2024 | 117.50 | 120.00 | 117.50 | 119.50 | 119.50 | 525 |
| Jul 17, 2024 | 117.00 | 121.50 | 116.50 | 120.50 | 120.50 | 1,378 |
| Jul 16, 2024 | 122.00 | 122.00 | 117.50 | 121.00 | 121.00 | 215 |
| Jul 15, 2024 | 120.50 | 122.00 | 118.50 | 122.00 | 122.00 | 1,858 |
| Jul 12, 2024 | 121.50 | 127.50 | 116.00 | 120.50 | 120.50 | 3,102 |
| Jul 11, 2024 | 120.50 | 127.50 | 120.50 | 125.50 | 125.50 | 892 |
| Jul 10, 2024 | 128.50 | 129.50 | 124.00 | 128.00 | 128.00 | 1,160 |
| Jul 9, 2024 | 125.00 | 128.50 | 124.50 | 128.50 | 128.50 | 876 |
| Jul 8, 2024 | 115.50 | 129.50 | 115.50 | 125.00 | 125.00 | 1,614 |
| Jul 5, 2024 | 117.00 | 121.00 | 117.00 | 120.50 | 120.50 | 2,850 |
| Jul 4, 2024 | 121.00 | 122.50 | 112.50 | 121.50 | 121.50 | 5,184 |
| Jul 3, 2024 | 123.50 | 123.50 | 121.00 | 123.00 | 123.00 | 364 |
| Jul 2, 2024 | 121.50 | 125.50 | 121.50 | 123.50 | 123.50 | 4,009 |
| Jul 1, 2024 | 124.50 | 128.50 | 124.00 | 127.00 | 127.00 | 2,198 |
| Jun 28, 2024 | 128.50 | 130.00 | 124.00 | 129.50 | 129.50 | 5,155 |
| Jun 27, 2024 | 121.00 | 128.50 | 121.00 | 128.50 | 128.50 | 1,814 |
| Jun 26, 2024 | 122.00 | 128.00 | 122.00 | 128.00 | 128.00 | 250 |
| Jun 25, 2024 | 129.00 | 129.00 | 124.50 | 129.00 | 129.00 | 1,203 |
| Jun 24, 2024 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 523 |
| Jun 20, 2024 | 124.00 | 129.50 | 124.00 | 129.00 | 129.00 | 636 |
| Jun 19, 2024 | 126.00 | 129.00 | 125.50 | 129.00 | 129.00 | 168 |
| Jun 18, 2024 | 127.00 | 131.50 | 120.00 | 131.50 | 131.50 | 1,426 |
| Jun 17, 2024 | 125.00 | 132.00 | 123.50 | 132.00 | 132.00 | 2,559 |
| Jun 14, 2024 | 127.50 | 128.50 | 125.50 | 127.00 | 127.00 | 401 |
| Jun 13, 2024 | 128.00 | 131.50 | 125.00 | 127.50 | 127.50 | 3,760 |
| Jun 12, 2024 | 128.50 | 133.00 | 128.50 | 133.00 | 133.00 | 1,078 |
| Jun 11, 2024 | 122.00 | 134.00 | 122.00 | 133.50 | 133.50 | 496 |
| Jun 10, 2024 | 127.00 | 133.50 | 127.00 | 133.50 | 133.50 | 1,387 |
| Jun 7, 2024 | 134.50 | 135.00 | 129.00 | 135.00 | 135.00 | 953 |
| Jun 5, 2024 | 131.50 | 136.00 | 127.00 | 136.00 | 136.00 | 1,677 |
| Jun 4, 2024 | 130.00 | 140.00 | 128.00 | 136.50 | 136.50 | 2,372 |
| Jun 3, 2024 | 130.00 | 132.00 | 128.00 | 132.00 | 132.00 | 608 |
| May 31, 2024 | 129.00 | 134.00 | 125.50 | 134.00 | 134.00 | 416 |
| May 30, 2024 | 132.00 | 133.00 | 128.50 | 133.00 | 133.00 | 831 |
| May 29, 2024 | 129.50 | 134.50 | 129.50 | 134.00 | 134.00 | 272 |
| May 28, 2024 | 125.50 | 135.00 | 125.50 | 134.50 | 134.50 | 1,648 |
| May 27, 2024 | 136.00 | 136.00 | 128.00 | 130.50 | 130.50 | 653 |
| May 24, 2024 | 134.50 | 138.00 | 132.50 | 137.00 | 137.00 | 447 |
| May 23, 2024 | 133.00 | 138.00 | 130.00 | 138.00 | 138.00 | 606 |
| May 22, 2024 | 133.50 | 139.50 | 130.00 | 139.50 | 139.50 | 676 |
| May 21, 2024 | 133.00 | 139.00 | 131.00 | 139.00 | 139.00 | 1,166 |
| May 20, 2024 | 124.50 | 139.50 | 124.50 | 139.00 | 139.00 | 1,359 |
| May 17, 2024 | 130.00 | 139.50 | 130.00 | 139.00 | 139.00 | 591 |
| May 16, 2024 | 123.50 | 135.00 | 119.00 | 134.00 | 134.00 | 1,156 |
| May 15, 2024 | 122.00 | 124.50 | 116.00 | 124.00 | 124.00 | 10,442 |
| May 14, 2024 | 117.00 | 125.00 | 112.00 | 124.50 | 124.50 | 1,193 |
| May 13, 2024 | 121.00 | 121.00 | 115.00 | 117.50 | 117.50 | 4,256 |
| May 10, 2024 | 120.50 | 124.00 | 120.00 | 121.50 | 121.50 | 6,679 |
| May 8, 2024 | 120.50 | 125.00 | 120.50 | 125.00 | 125.00 | 1,460 |
| May 7, 2024 | 124.50 | 126.00 | 121.00 | 125.50 | 125.50 | 2,601 |
| May 6, 2024 | 126.50 | 129.00 | 122.00 | 125.00 | 125.00 | 6,350 |
| May 3, 2024 | 130.00 | 135.00 | 128.00 | 134.00 | 134.00 | 1,656 |
| May 2, 2024 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1,821 |
| Apr 30, 2024 | 137.00 | 137.00 | 127.00 | 132.00 | 132.00 | 1,261 |
| Apr 29, 2024 | 124.50 | 138.00 | 124.50 | 137.00 | 137.00 | 2,492 |
| Apr 26, 2024 | 121.50 | 129.50 | 121.50 | 125.00 | 125.00 | 4,938 |
| Apr 25, 2024 | 139.50 | 142.00 | 124.50 | 126.00 | 126.00 | 22,353 |
| Apr 24, 2024 | 140.00 | 143.00 | 137.00 | 140.00 | 140.00 | 2,809 |
| Apr 23, 2024 | 142.50 | 144.50 | 139.00 | 139.50 | 139.50 | 4,184 |
| Apr 22, 2024 | 145.00 | 146.00 | 143.50 | 146.00 | 146.00 | 639 |
| Apr 19, 2024 | 140.50 | 149.50 | 139.50 | 145.00 | 145.00 | 1,685 |
| Apr 18, 2024 | 139.00 | 149.50 | 139.00 | 147.50 | 147.50 | 690 |
| Apr 17, 2024 | 143.00 | 145.00 | 140.00 | 141.50 | 141.50 | 212 |
| Apr 16, 2024 | 147.00 | 147.00 | 137.00 | 143.00 | 143.00 | 6,761 |
| Apr 15, 2024 | 149.00 | 151.50 | 145.00 | 148.00 | 148.00 | 603 |
| Apr 12, 2024 | 150.00 | 156.00 | 144.00 | 147.00 | 147.00 | 2,239 |
| Apr 11, 2024 | 156.50 | 156.50 | 150.00 | 155.50 | 155.50 | 2,487 |
| Apr 10, 2024 | 164.00 | 174.50 | 154.00 | 157.50 | 157.50 | 3,464 |
| Apr 9, 2024 | 162.00 | 165.50 | 160.50 | 164.00 | 164.00 | 582 |
| Apr 8, 2024 | 165.00 | 166.50 | 160.50 | 166.00 | 166.00 | 262 |
| Apr 5, 2024 | 166.00 | 169.50 | 162.50 | 169.00 | 169.00 | 138 |
| Apr 4, 2024 | 163.00 | 170.50 | 163.00 | 170.00 | 170.00 | 1,129 |
| Apr 3, 2024 | 177.00 | 177.50 | 167.50 | 172.50 | 172.50 | 438 |
| Apr 2, 2024 | 179.00 | 184.50 | 168.00 | 177.00 | 177.00 | 889 |
| Mar 28, 2024 | 184.80 | 184.80 | 174.60 | 179.00 | 179.00 | 56 |
| Mar 27, 2024 | 179.80 | 183.00 | 174.00 | 178.60 | 178.60 | 1,302 |
| Mar 26, 2024 | 175.00 | 209.50 | 175.00 | 179.40 | 179.40 | 14,934 |
| Mar 25, 2024 | 162.00 | 185.00 | 161.00 | 175.00 | 175.00 | 33,704 |
| Mar 22, 2024 | 165.00 | 168.00 | 161.80 | 166.40 | 166.40 | 1,781 |
| Mar 21, 2024 | 165.20 | 165.60 | 160.60 | 165.20 | 165.20 | 1,559 |
| Mar 20, 2024 | 170.00 | 179.80 | 162.00 | 164.80 | 164.80 | 9,772 |
| Mar 19, 2024 | 155.20 | 169.60 | 152.00 | 165.00 | 165.00 | 3,899 |
| Mar 18, 2024 | 157.00 | 158.20 | 154.00 | 158.00 | 158.00 | 1,405 |
| Mar 15, 2024 | 161.80 | 163.20 | 158.00 | 163.20 | 163.20 | 870 |
| Mar 14, 2024 | 163.60 | 169.80 | 148.20 | 163.40 | 163.40 | 3,265 |
| Mar 13, 2024 | 151.60 | 151.60 | 147.80 | 151.20 | 151.20 | 1,303 |
| Mar 12, 2024 | 154.40 | 157.60 | 151.80 | 154.20 | 154.20 | 1,657 |
| Mar 11, 2024 | 152.00 | 164.40 | 152.00 | 158.20 | 158.20 | 3,191 |
| Mar 8, 2024 | 158.20 | 170.00 | 158.00 | 167.80 | 167.80 | 4,469 |
| Mar 7, 2024 | 151.20 | 174.00 | 148.80 | 174.00 | 174.00 | 4,027 |
| Mar 6, 2024 | 153.20 | 158.20 | 152.00 | 155.40 | 155.40 | 775 |
| Mar 5, 2024 | 159.00 | 160.60 | 151.80 | 158.60 | 158.60 | 4,744 |
| Mar 4, 2024 | 146.00 | 164.00 | 142.60 | 159.80 | 159.80 | 1,400 |
| Mar 1, 2024 | 140.20 | 146.00 | 140.20 | 146.00 | 146.00 | 598 |
| Feb 29, 2024 | 146.60 | 146.60 | 141.80 | 144.40 | 144.40 | 205 |
| Feb 28, 2024 | 140.00 | 150.80 | 140.00 | 146.60 | 146.60 | 3,114 |
| Feb 27, 2024 | 145.00 | 145.00 | 140.00 | 142.80 | 142.80 | 3,299 |
| Feb 26, 2024 | 147.20 | 147.20 | 140.60 | 145.40 | 145.40 | 1,078 |
| Feb 23, 2024 | 140.00 | 152.80 | 140.00 | 147.40 | 147.40 | 4,839 |
| Feb 22, 2024 | 140.00 | 142.80 | 137.80 | 142.60 | 142.60 | 9,982 |
| Feb 21, 2024 | 140.20 | 143.80 | 140.00 | 141.80 | 141.80 | 2,536 |
| Feb 20, 2024 | 144.00 | 146.20 | 134.80 | 143.00 | 143.00 | 23,704 |
| Feb 19, 2024 | 165.00 | 165.00 | 142.20 | 144.20 | 144.20 | 41,316 |
| Feb 16, 2024 | 170.00 | 170.00 | 156.00 | 167.00 | 167.00 | 1,892 |
| Feb 15, 2024 | 160.00 | 180.00 | 155.20 | 170.00 | 170.00 | 25,418 |
| Feb 14, 2024 | 149.40 | 163.40 | 147.40 | 160.00 | 160.00 | 700,270 |
| Feb 13, 2024 | 150.00 | 152.00 | 146.60 | 151.00 | 151.00 | 7,777 |
| Feb 12, 2024 | 142.80 | 158.00 | 142.80 | 154.00 | 154.00 | 5,253 |
| Feb 9, 2024 | 146.00 | 153.00 | 142.80 | 142.80 | 142.80 | 4,935 |
| Feb 8, 2024 | 149.80 | 149.80 | 145.00 | 145.00 | 145.00 | 3,982 |
| Feb 7, 2024 | 145.20 | 149.80 | 145.20 | 149.80 | 149.80 | 1,084 |
| Feb 6, 2024 | 145.00 | 149.80 | 145.00 | 149.80 | 149.80 | 3,422 |
| Feb 5, 2024 | 140.00 | 149.40 | 140.00 | 145.00 | 145.00 | 178,031 |
| Feb 2, 2024 | 145.20 | 147.60 | 145.00 | 147.40 | 147.40 | 752 |
| Feb 1, 2024 | 159.00 | 159.00 | 146.00 | 150.80 | 150.80 | 182 |
| Jan 31, 2024 | 139.40 | 160.00 | 139.40 | 159.80 | 159.80 | 567 |
| Jan 30, 2024 | 136.40 | 145.20 | 136.40 | 145.00 | 145.00 | 196 |
| Jan 29, 2024 | 146.20 | 149.20 | 140.40 | 149.20 | 149.20 | 1,143 |
| Jan 26, 2024 | 144.80 | 146.20 | 140.80 | 146.20 | 146.20 | 386 |
| Jan 25, 2024 | 138.20 | 148.20 | 138.20 | 144.80 | 144.80 | 763 |
| Jan 24, 2024 | 140.60 | 149.80 | 140.00 | 149.00 | 149.00 | 1,590 |
| Jan 23, 2024 | 140.40 | 144.20 | 140.40 | 143.00 | 143.00 | 181 |
| Jan 22, 2024 | 149.80 | 149.80 | 142.00 | 145.80 | 145.80 | 203 |
| Jan 19, 2024 | 146.20 | 149.80 | 140.00 | 149.80 | 149.80 | 70,750 |
| Jan 18, 2024 | 147.40 | 149.80 | 147.40 | 149.80 | 149.80 | 75 |
| Jan 17, 2024 | 152.00 | 152.00 | 146.20 | 149.80 | 149.80 | 4,398 |
| Jan 16, 2024 | 151.80 | 152.00 | 151.00 | 152.00 | 152.00 | 734 |
| Jan 15, 2024 | 151.00 | 151.80 | 151.00 | 151.80 | 151.80 | 802 |
| Jan 12, 2024 | 153.40 | 156.80 | 151.20 | 156.60 | 156.60 | 1,102 |
| Jan 11, 2024 | 156.00 | 159.00 | 144.20 | 157.80 | 157.80 | 2,612 |
| Jan 10, 2024 | 157.20 | 159.00 | 157.00 | 159.00 | 159.00 | 141 |
| Jan 9, 2024 | 162.00 | 162.00 | 157.80 | 160.00 | 160.00 | 3,088 |
| Jan 8, 2024 | 155.00 | 164.00 | 155.00 | 163.40 | 163.40 | 2,055 |
| Jan 5, 2024 | 157.00 | 157.00 | 148.20 | 155.00 | 155.00 | 7,685 |
| Jan 4, 2024 | 139.00 | 159.00 | 136.60 | 159.00 | 159.00 | 5,873 |
| Jan 3, 2024 | 140.00 | 140.00 | 136.80 | 140.00 | 140.00 | 2,300 |
| Jan 2, 2024 | 140.00 | 140.00 | 137.20 | 140.00 | 140.00 | 57 |
| Dec 29, 2023 | 135.00 | 143.00 | 133.80 | 140.00 | 140.00 | 11,549 |
| Dec 28, 2023 | 135.20 | 142.20 | 135.20 | 139.80 | 139.80 | 10,150 |
| Dec 27, 2023 | 142.60 | 142.60 | 134.60 | 138.20 | 138.20 | 3,839 |
| Dec 22, 2023 | 135.60 | 143.00 | 135.00 | 142.60 | 142.60 | 4,463 |
| Dec 21, 2023 | 134.80 | 140.80 | 132.60 | 139.80 | 139.80 | 3,113 |
| Dec 20, 2023 | 141.00 | 141.00 | 135.60 | 139.40 | 139.40 | 879 |
| Dec 19, 2023 | 142.80 | 142.80 | 135.40 | 141.00 | 141.00 | 2,809 |
| Dec 18, 2023 | 135.40 | 144.80 | 133.00 | 144.80 | 144.80 | 3,476 |
| Dec 15, 2023 | 142.00 | 142.00 | 138.20 | 141.00 | 141.00 | 500 |
| Dec 14, 2023 | 137.80 | 143.00 | 136.80 | 142.20 | 142.20 | 2,631 |
| Dec 13, 2023 | 137.80 | 141.80 | 137.80 | 141.40 | 141.40 | 269 |
| Dec 12, 2023 | 143.00 | 143.00 | 137.00 | 141.80 | 141.80 | 707 |
| Dec 11, 2023 | 144.00 | 144.00 | 137.40 | 142.80 | 142.80 | 1,176 |
| Dec 8, 2023 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 3,707 |
| Dec 7, 2023 | 141.80 | 143.00 | 140.00 | 143.00 | 143.00 | 1,167 |
| Dec 6, 2023 | 136.60 | 144.00 | 136.60 | 143.00 | 143.00 | 7,683 |
| Dec 5, 2023 | 134.20 | 143.00 | 134.20 | 140.00 | 140.00 | 13,859 |
| Dec 4, 2023 | 135.20 | 142.40 | 132.60 | 140.80 | 140.80 | 5,564 |
| Dec 1, 2023 | 137.20 | 139.20 | 131.20 | 135.20 | 135.20 | 1,518 |
| Nov 30, 2023 | 132.00 | 137.80 | 127.00 | 137.20 | 137.20 | 11,326 |
| Nov 29, 2023 | 128.00 | 137.00 | 126.60 | 132.40 | 132.40 | 7,407 |
| Nov 28, 2023 | 124.20 | 128.00 | 121.00 | 128.00 | 128.00 | 5,441 |
| Nov 27, 2023 | 130.00 | 133.60 | 125.00 | 128.20 | 128.20 | 2,564 |
| Nov 24, 2023 | 138.60 | 138.60 | 130.00 | 130.00 | 130.00 | 10,487 |
| Nov 23, 2023 | 140.00 | 148.00 | 133.60 | 138.60 | 138.60 | 2,988 |
| Nov 22, 2023 | 145.00 | 149.80 | 136.80 | 139.80 | 139.80 | 4,593 |
| Nov 21, 2023 | 145.00 | 154.60 | 136.40 | 149.20 | 149.20 | 3,623 |
| Nov 20, 2023 | 130.00 | 149.40 | 125.40 | 145.00 | 145.00 | 17,435 |
| Nov 17, 2023 | 120.20 | 143.00 | 119.20 | 140.00 | 140.00 | 9,925 |
| Nov 16, 2023 | 119.00 | 124.00 | 118.00 | 123.80 | 123.80 | 3,761 |
| Nov 15, 2023 | 120.00 | 123.20 | 119.00 | 123.20 | 123.20 | 5,534 |
Related Tickers
AL0.MU Allegro.EU SA
6.49
-6.07%
ART.DU artnet AG
6.80
+0.74%
ART.DE Artnet AG
7.00
-1.41%
3092.T ZOZO, Inc.
4,763.00
-1.43%
3064.T MonotaRO Co., Ltd.
2,509.00
-3.50%
BUKA.JK PT Bukalapak.com Tbk.
119.00
-4.03%
ALE.WA Allegro.eu S.A.
29.15
-6.38%
BOO.L boohoo group plc
30.00
-2.91%
DHER.DE Delivery Hero SE
37.49
-3.43%
SWIGGY.NS
430.70
-5.55%