Paris - Delayed Quote EUR
Caisse Régionale de Crédit Agricole du Morbihan (CMO.PA)
At close: November 15 at 4:39 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 | 64.51 | 64.99 | 64.51 | 64.80 | 64.80 | 202 |
| Nov 14, 2024 | 64.01 | 66.00 | 64.01 | 64.50 | 64.50 | 546 |
| Nov 13, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 467 |
| Nov 12, 2024 | 65.11 | 65.39 | 65.00 | 65.00 | 65.00 | 189 |
| Nov 11, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 52 |
| Nov 8, 2024 | 65.99 | 65.99 | 65.00 | 65.00 | 65.00 | 84 |
| Nov 7, 2024 | 66.01 | 67.00 | 66.00 | 66.00 | 66.00 | 116 |
| Nov 6, 2024 | 66.50 | 67.00 | 66.01 | 66.01 | 66.01 | 200 |
| Nov 5, 2024 | 65.24 | 67.25 | 65.24 | 66.50 | 66.50 | 303 |
| Nov 4, 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | 79 |
| Nov 1, 2024 | 63.49 | 64.50 | 63.49 | 64.50 | 64.50 | 73 |
| Oct 31, 2024 | 63.00 | 63.49 | 63.00 | 63.49 | 63.49 | 74 |
| Oct 30, 2024 | 62.51 | 63.00 | 62.50 | 63.00 | 63.00 | 149 |
| Oct 29, 2024 | 62.00 | 62.51 | 62.00 | 62.51 | 62.51 | 221 |
| Oct 28, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1 |
| Oct 25, 2024 | 62.36 | 62.38 | 61.50 | 62.00 | 62.00 | 389 |
| Oct 24, 2024 | 62.50 | 62.50 | 62.36 | 62.36 | 62.36 | 41 |
| Oct 23, 2024 | 61.61 | 61.79 | 61.61 | 61.79 | 61.79 | 82 |
| Oct 22, 2024 | 62.11 | 62.50 | 61.61 | 61.61 | 61.61 | 472 |
| Oct 21, 2024 | 61.99 | 62.50 | 61.99 | 62.50 | 62.50 | 712 |
| Oct 18, 2024 | 61.00 | 61.99 | 61.00 | 61.99 | 61.99 | 87 |
| Oct 17, 2024 | 60.10 | 61.00 | 60.10 | 61.00 | 61.00 | 94 |
| Oct 16, 2024 | 59.41 | 60.01 | 59.41 | 60.01 | 60.01 | 510 |
| Oct 15, 2024 | 59.21 | 60.00 | 59.21 | 60.00 | 60.00 | 98 |
| Oct 14, 2024 | 60.50 | 60.50 | 59.10 | 59.20 | 59.20 | 678 |
| Oct 11, 2024 | 60.01 | 60.01 | 59.50 | 59.50 | 59.50 | 161 |
| Oct 10, 2024 | 60.25 | 60.50 | 60.00 | 60.00 | 60.00 | 262 |
| Oct 9, 2024 | 60.01 | 60.50 | 60.01 | 60.25 | 60.25 | 255 |
| Oct 8, 2024 | 60.01 | 60.01 | 60.00 | 60.00 | 60.00 | 112 |
| Oct 7, 2024 | 60.00 | 60.40 | 60.00 | 60.00 | 60.00 | 358 |
| Oct 4, 2024 | 60.50 | 60.50 | 60.01 | 60.01 | 60.01 | 349 |
| Oct 3, 2024 | 60.51 | 60.51 | 60.50 | 60.50 | 60.50 | 340 |
| Oct 2, 2024 | 60.11 | 61.00 | 60.11 | 61.00 | 61.00 | 60 |
| Oct 1, 2024 | 60.03 | 60.10 | 60.03 | 60.10 | 60.10 | 56 |
| Sep 30, 2024 | 61.99 | 61.99 | 60.01 | 60.01 | 60.01 | 228 |
| Sep 27, 2024 | 61.51 | 61.51 | 61.00 | 61.20 | 61.20 | 325 |
| Sep 26, 2024 | 61.21 | 61.51 | 61.21 | 61.51 | 61.51 | 286 |
| Sep 25, 2024 | 61.51 | 61.52 | 61.00 | 61.20 | 61.20 | 295 |
| Sep 24, 2024 | 62.01 | 62.01 | 61.50 | 61.50 | 61.50 | 186 |
| Sep 23, 2024 | 62.01 | 62.02 | 62.00 | 62.00 | 62.00 | 251 |
| Sep 20, 2024 | 62.70 | 62.70 | 62.00 | 62.00 | 62.00 | 105 |
| Sep 19, 2024 | 62.71 | 62.71 | 62.70 | 62.70 | 62.70 | 115 |
| Sep 18, 2024 | 62.49 | 62.51 | 62.49 | 62.50 | 62.50 | 231 |
| Sep 17, 2024 | 62.02 | 62.49 | 61.01 | 62.49 | 62.49 | 433 |
| Sep 16, 2024 | 63.49 | 63.49 | 61.51 | 61.51 | 61.51 | 267 |
| Sep 13, 2024 | 63.00 | 63.49 | 61.10 | 62.00 | 62.00 | 692 |
| Sep 12, 2024 | 62.51 | 63.00 | 62.51 | 63.00 | 63.00 | 75 |
| Sep 11, 2024 | 62.51 | 63.00 | 62.50 | 62.50 | 62.50 | 100 |
| Sep 10, 2024 | 64.49 | 64.50 | 62.51 | 62.51 | 62.51 | 256 |
| Sep 9, 2024 | 64.01 | 64.50 | 63.50 | 64.50 | 64.50 | 213 |
| Sep 6, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 21 |
| Sep 5, 2024 | 63.01 | 64.50 | 63.01 | 64.50 | 64.50 | 190 |
| Sep 4, 2024 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 108 |
| Sep 3, 2024 | 65.51 | 65.51 | 65.50 | 65.50 | 65.50 | 165 |
| Sep 2, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | 29 |
| Aug 30, 2024 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 70 |
| Aug 29, 2024 | 64.00 | 64.50 | 63.80 | 64.50 | 64.50 | 145 |
| Aug 28, 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 306 |
| Aug 27, 2024 | 65.10 | 65.38 | 64.50 | 64.50 | 64.50 | 937 |
| Aug 26, 2024 | 65.48 | 65.50 | 64.60 | 65.10 | 65.10 | 546 |
| Aug 23, 2024 | 62.50 | 63.50 | 62.50 | 63.50 | 63.50 | 251 |
| Aug 22, 2024 | 61.50 | 61.99 | 61.00 | 61.50 | 61.50 | 141 |
| Aug 21, 2024 | 60.99 | 62.00 | 60.99 | 61.51 | 61.51 | 157 |
| Aug 20, 2024 | 62.50 | 62.50 | 60.41 | 60.99 | 60.99 | 239 |
| Aug 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 16 |
| Aug 16, 2024 | 62.01 | 62.50 | 62.01 | 62.50 | 62.50 | 81 |
| Aug 15, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 1 |
| Aug 14, 2024 | 61.80 | 61.80 | 61.00 | 61.01 | 61.01 | 54 |
| Aug 13, 2024 | 60.50 | 61.80 | 60.50 | 61.80 | 61.80 | 137 |
| Aug 12, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 1 |
| Aug 9, 2024 | 59.51 | 60.50 | 59.51 | 60.50 | 60.50 | 188 |
| Aug 8, 2024 | 61.01 | 61.03 | 59.00 | 59.50 | 59.50 | 292 |
| Aug 7, 2024 | 61.35 | 61.35 | 61.00 | 61.00 | 61.00 | 48 |
| Aug 6, 2024 | 62.50 | 62.55 | 60.50 | 61.35 | 61.35 | 134 |
| Aug 5, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 162 |
| Aug 2, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | 87 |
| Aug 1, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Jul 31, 2024 | 61.30 | 63.00 | 61.30 | 63.00 | 63.00 | 76 |
| Jul 30, 2024 | 63.00 | 63.00 | 60.71 | 61.30 | 61.30 | 499 |
| Jul 29, 2024 | 63.80 | 63.80 | 62.50 | 63.00 | 63.00 | 230 |
| Jul 26, 2024 | 62.51 | 63.80 | 62.51 | 63.80 | 63.80 | 164 |
| Jul 25, 2024 | 62.01 | 62.50 | 62.01 | 62.50 | 62.50 | 22 |
| Jul 24, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 3 |
| Jul 23, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 12 |
| Jul 22, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1 |
| Jul 19, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | 1 |
| Jul 18, 2024 | 62.51 | 62.52 | 61.00 | 61.00 | 61.00 | 286 |
| Jul 17, 2024 | 63.79 | 63.79 | 63.21 | 63.21 | 63.21 | 39 |
| Jul 16, 2024 | 62.51 | 63.80 | 62.51 | 63.80 | 63.80 | 50 |
| Jul 15, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 15 |
| Jul 12, 2024 | 63.47 | 63.50 | 63.00 | 63.00 | 63.00 | 384 |
| Jul 11, 2024 | 63.01 | 63.49 | 63.00 | 63.49 | 63.49 | 186 |
| Jul 10, 2024 | 62.99 | 63.00 | 62.60 | 63.00 | 63.00 | 58 |
| Jul 9, 2024 | 62.30 | 63.00 | 62.00 | 62.55 | 62.55 | 120 |
| Jul 8, 2024 | 62.39 | 62.39 | 62.20 | 62.30 | 62.30 | 98 |
| Jul 5, 2024 | 63.00 | 63.00 | 60.61 | 62.39 | 62.39 | 511 |
| Jul 4, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| Jul 3, 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 63.00 | 21 |
| Jul 2, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 56 |
| Jul 1, 2024 | 60.52 | 62.50 | 60.52 | 62.50 | 62.50 | 230 |
| Jun 28, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 809 |
| Jun 27, 2024 | 62.11 | 63.00 | 62.11 | 63.00 | 63.00 | 57 |
| Jun 26, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 49 |
| Jun 25, 2024 | 63.02 | 63.02 | 62.10 | 62.10 | 62.10 | 502 |
| Jun 24, 2024 | 63.26 | 63.50 | 62.00 | 63.02 | 63.02 | 658 |
| Jun 21, 2024 | 63.01 | 63.21 | 63.01 | 63.21 | 63.21 | 347 |
| Jun 20, 2024 | 63.01 | 63.80 | 63.01 | 63.01 | 63.01 | 350 |
| Jun 19, 2024 | 64.00 | 64.00 | 63.01 | 63.01 | 63.01 | 290 |
| Jun 18, 2024 | 65.01 | 65.02 | 63.00 | 63.50 | 63.50 | 631 |
| Jun 17, 2024 | 65.10 | 66.00 | 65.01 | 65.01 | 65.01 | 319 |
| Jun 14, 2024 | 66.50 | 67.00 | 65.00 | 65.00 | 65.00 | 769 |
| Jun 13, 2024 | 68.00 | 68.00 | 66.50 | 66.50 | 66.50 | 465 |
| Jun 12, 2024 | 68.51 | 68.52 | 67.00 | 68.00 | 68.00 | 774 |
| Jun 11, 2024 | 66.99 | 70.00 | 66.99 | 68.51 | 68.51 | 687 |
| Jun 10, 2024 | 67.52 | 68.00 | 65.13 | 67.00 | 67.00 | 2,792 |
| Jun 7, 2024 | 70.09 | 70.50 | 70.00 | 70.01 | 70.01 | 259 |
| Jun 6, 2024 | 69.52 | 70.09 | 69.52 | 70.09 | 70.09 | 143 |
| Jun 5, 2024 | 68.51 | 70.00 | 68.51 | 70.00 | 70.00 | 179 |
| Jun 4, 2024 | 68.00 | 69.40 | 68.00 | 69.00 | 69.00 | 840 |
| Jun 3, 2024 | 67.89 | 68.00 | 67.89 | 68.00 | 68.00 | 31 |
| May 31, 2024 | 67.00 | 67.89 | 67.00 | 67.89 | 67.89 | 275 |
| May 30, 2024 | 2.87 Dividend | |||||
| May 30, 2024 | 65.21 | 67.09 | 65.21 | 67.00 | 67.00 | 4,171 |
| May 29, 2024 | 71.90 | 71.99 | 71.01 | 71.04 | 68.17 | 424 |
| May 28, 2024 | 70.09 | 71.99 | 70.09 | 71.90 | 69.00 | 252 |
| May 27, 2024 | 69.35 | 70.49 | 69.10 | 70.09 | 67.26 | 697 |
| May 24, 2024 | 69.02 | 70.00 | 69.00 | 69.35 | 66.55 | 301 |
| May 23, 2024 | 68.99 | 70.00 | 68.99 | 69.02 | 66.23 | 57 |
| May 22, 2024 | 71.50 | 71.50 | 68.00 | 68.99 | 66.20 | 483 |
| May 21, 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 68.62 | 32 |
| May 20, 2024 | 71.60 | 71.65 | 71.60 | 71.60 | 68.71 | 36 |
| May 17, 2024 | 71.76 | 71.76 | 71.60 | 71.60 | 68.71 | 221 |
| May 16, 2024 | 72.01 | 72.01 | 71.76 | 71.76 | 68.86 | 38 |
| May 15, 2024 | 72.00 | 72.01 | 72.00 | 72.01 | 69.10 | 248 |
| May 14, 2024 | 72.79 | 72.79 | 72.30 | 72.30 | 69.38 | 26 |
| May 13, 2024 | 71.50 | 73.00 | 71.50 | 73.00 | 70.05 | 126 |
| May 10, 2024 | 72.00 | 72.50 | 72.00 | 72.00 | 69.09 | 140 |
| May 9, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.09 | 8 |
| May 8, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 69.09 | 198 |
| May 7, 2024 | 71.50 | 71.52 | 71.00 | 71.52 | 68.63 | 106 |
| May 6, 2024 | 70.50 | 71.50 | 69.90 | 71.50 | 68.61 | 451 |
| May 3, 2024 | 69.57 | 70.50 | 69.57 | 70.50 | 67.65 | 378 |
| May 2, 2024 | 68.51 | 69.50 | 68.51 | 69.50 | 66.69 | 146 |
| Apr 30, 2024 | 68.80 | 69.00 | 68.51 | 68.51 | 65.74 | 243 |
| Apr 29, 2024 | 68.01 | 68.80 | 68.00 | 68.80 | 66.02 | 935 |
| Apr 26, 2024 | 68.00 | 68.50 | 67.50 | 67.50 | 64.77 | 222 |
| Apr 25, 2024 | 65.03 | 68.00 | 65.03 | 68.00 | 65.25 | 689 |
| Apr 24, 2024 | 65.50 | 68.00 | 64.50 | 64.50 | 61.89 | 865 |
| Apr 23, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 62.85 | 129 |
| Apr 22, 2024 | 63.00 | 64.99 | 63.00 | 64.99 | 62.36 | 474 |
| Apr 19, 2024 | 64.00 | 64.50 | 62.72 | 64.49 | 61.88 | 760 |
| Apr 18, 2024 | 63.98 | 64.00 | 62.74 | 64.00 | 61.41 | 300 |
| Apr 17, 2024 | 63.51 | 64.00 | 62.71 | 64.00 | 61.41 | 648 |
| Apr 16, 2024 | 64.50 | 66.00 | 62.50 | 63.50 | 60.93 | 812 |
| Apr 15, 2024 | 63.00 | 64.50 | 63.00 | 64.50 | 61.89 | 469 |
| Apr 12, 2024 | 61.80 | 63.00 | 61.80 | 62.99 | 60.45 | 343 |
| Apr 11, 2024 | 61.83 | 62.00 | 61.80 | 61.80 | 59.30 | 81 |
| Apr 10, 2024 | 61.63 | 62.00 | 61.63 | 61.83 | 59.33 | 31 |
| Apr 9, 2024 | 62.00 | 62.00 | 61.60 | 61.60 | 59.11 | 154 |
| Apr 8, 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 59.50 | 102 |
| Apr 5, 2024 | 60.99 | 61.50 | 60.51 | 61.50 | 59.02 | 235 |
| Apr 4, 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 58.54 | 360 |
| Apr 3, 2024 | 60.00 | 60.00 | 58.65 | 59.50 | 57.10 | 286 |
| Apr 2, 2024 | 58.15 | 59.50 | 58.15 | 59.50 | 57.10 | 947 |
| Mar 28, 2024 | 60.00 | 60.00 | 58.02 | 58.04 | 55.70 | 789 |
| Mar 27, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 57.58 | 474 |
| Mar 26, 2024 | 59.00 | 59.00 | 57.30 | 59.00 | 56.62 | 459 |
| Mar 25, 2024 | 57.60 | 59.00 | 57.20 | 59.00 | 56.62 | 834 |
| Mar 22, 2024 | 59.00 | 59.99 | 58.01 | 58.01 | 55.67 | 235 |
| Mar 21, 2024 | 58.00 | 59.00 | 57.95 | 59.00 | 56.62 | 261 |
| Mar 20, 2024 | 58.01 | 59.50 | 57.60 | 58.00 | 55.66 | 366 |
| Mar 19, 2024 | 58.11 | 59.00 | 58.00 | 58.00 | 55.66 | 193 |
| Mar 18, 2024 | 58.10 | 58.50 | 58.10 | 58.11 | 55.76 | 83 |
| Mar 15, 2024 | 58.01 | 58.50 | 58.01 | 58.50 | 56.14 | 3 |
| Mar 14, 2024 | 57.50 | 58.05 | 57.50 | 58.00 | 55.66 | 209 |
| Mar 13, 2024 | 59.49 | 60.00 | 57.50 | 58.01 | 55.67 | 488 |
| Mar 12, 2024 | 60.50 | 60.94 | 59.50 | 59.50 | 57.10 | 109 |
| Mar 11, 2024 | 60.49 | 60.50 | 59.50 | 60.50 | 58.06 | 78 |
| Mar 8, 2024 | 60.01 | 60.01 | 59.80 | 59.80 | 57.38 | 272 |
| Mar 7, 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 57.59 | 1 |
| Mar 6, 2024 | 59.51 | 60.50 | 59.51 | 60.00 | 57.58 | 81 |
| Mar 5, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 57.10 | 54 |
| Mar 4, 2024 | 59.50 | 60.00 | 59.50 | 60.00 | 57.58 | 218 |
| Mar 1, 2024 | 60.00 | 61.00 | 58.50 | 59.50 | 57.10 | 218 |
| Feb 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 57.58 | 1 |
| Feb 28, 2024 | 60.03 | 60.05 | 59.00 | 60.00 | 57.58 | 254 |
| Feb 27, 2024 | 61.00 | 61.30 | 60.02 | 60.02 | 57.60 | 226 |
| Feb 26, 2024 | 61.80 | 62.00 | 61.00 | 61.00 | 58.54 | 240 |
| Feb 23, 2024 | 61.99 | 62.00 | 61.80 | 61.80 | 59.30 | 81 |
| Feb 22, 2024 | 61.71 | 62.50 | 61.71 | 62.00 | 59.50 | 182 |
| Feb 21, 2024 | 61.98 | 62.00 | 61.61 | 61.71 | 59.22 | 91 |
| Feb 20, 2024 | 62.00 | 62.00 | 61.50 | 61.99 | 59.49 | 660 |
| Feb 19, 2024 | 64.00 | 66.00 | 63.50 | 63.50 | 60.93 | 384 |
| Feb 16, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 61.42 | 1 |
| Feb 15, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 61.41 | 11 |
| Feb 14, 2024 | 64.21 | 64.21 | 64.20 | 64.20 | 61.61 | 361 |
| Feb 13, 2024 | 64.21 | 64.21 | 64.20 | 64.20 | 61.61 | 201 |
| Feb 12, 2024 | 64.21 | 64.21 | 64.20 | 64.20 | 61.61 | 123 |
| Feb 9, 2024 | 64.02 | 64.20 | 64.02 | 64.20 | 61.61 | 2 |
| Feb 8, 2024 | 65.01 | 65.14 | 64.00 | 64.00 | 61.41 | 279 |
| Feb 7, 2024 | 66.51 | 66.51 | 66.00 | 66.00 | 63.33 | 316 |
| Feb 6, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 63.81 | 12 |
| Feb 5, 2024 | 67.00 | 67.50 | 66.50 | 66.50 | 63.81 | 917 |
| Feb 2, 2024 | 66.00 | 67.50 | 66.00 | 67.50 | 64.77 | 215 |
| Feb 1, 2024 | 65.00 | 65.50 | 65.00 | 65.50 | 62.85 | 175 |
| Jan 31, 2024 | 65.06 | 66.00 | 65.00 | 66.00 | 63.33 | 249 |
| Jan 30, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 62.38 | 1 |
| Jan 29, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 62.37 | 445 |
| Jan 26, 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 63.33 | 31 |
| Jan 25, 2024 | 65.01 | 65.50 | 65.01 | 65.50 | 62.85 | 77 |
| Jan 24, 2024 | 65.01 | 65.50 | 65.00 | 65.00 | 62.37 | 303 |
| Jan 23, 2024 | 63.16 | 65.00 | 63.16 | 65.00 | 62.37 | 394 |
| Jan 22, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 60.61 | 1 |
| Jan 19, 2024 | 62.51 | 63.12 | 62.51 | 63.12 | 60.57 | 221 |
| Jan 18, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 59.98 | 1 |
| Jan 17, 2024 | 62.49 | 62.50 | 62.49 | 62.50 | 59.98 | 31 |
| Jan 16, 2024 | 62.49 | 62.49 | 62.49 | 62.49 | 59.97 | 30 |
| Jan 15, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 59.69 | 72 |
| Jan 12, 2024 | 61.61 | 63.00 | 61.51 | 61.51 | 59.03 | 339 |
| Jan 11, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 59.03 | 1 |
| Jan 10, 2024 | 61.80 | 61.80 | 61.50 | 61.50 | 59.02 | 301 |
| Jan 9, 2024 | 63.51 | 63.51 | 61.55 | 61.80 | 59.30 | 523 |
| Jan 8, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 60.94 | 1 |
| Jan 5, 2024 | 63.51 | 63.52 | 63.51 | 63.51 | 60.94 | 79 |
| Jan 4, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 60.94 | 1 |
| Jan 3, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 60.94 | 1 |
| Jan 2, 2024 | 63.00 | 64.50 | 63.00 | 63.50 | 60.93 | 199 |
| Dec 29, 2023 | 62.50 | 63.50 | 62.50 | 63.50 | 60.93 | 61 |
| Dec 28, 2023 | 62.06 | 62.99 | 61.63 | 62.50 | 59.98 | 505 |
| Dec 27, 2023 | 62.05 | 62.49 | 62.05 | 62.10 | 59.59 | 134 |
| Dec 22, 2023 | 62.27 | 63.00 | 62.25 | 63.00 | 60.45 | 390 |
| Dec 21, 2023 | 63.01 | 64.00 | 63.01 | 64.00 | 61.41 | 31 |
| Dec 20, 2023 | 62.50 | 65.00 | 62.50 | 63.00 | 60.45 | 489 |
| Dec 19, 2023 | 63.50 | 63.50 | 61.51 | 62.50 | 59.98 | 351 |
| Dec 18, 2023 | 64.11 | 64.12 | 64.00 | 64.00 | 61.41 | 119 |
| Dec 15, 2023 | 65.68 | 65.68 | 63.00 | 64.01 | 61.42 | 256 |
| Dec 14, 2023 | 67.02 | 67.02 | 65.50 | 65.50 | 62.85 | 311 |
| Dec 13, 2023 | 67.01 | 67.01 | 67.01 | 67.01 | 64.30 | 1 |
| Dec 12, 2023 | 65.70 | 67.00 | 65.60 | 67.00 | 64.29 | 119 |
| Dec 11, 2023 | 67.51 | 67.70 | 65.50 | 65.70 | 63.05 | 448 |
| Dec 8, 2023 | 67.50 | 67.50 | 67.50 | 67.50 | 64.77 | 15 |
| Dec 7, 2023 | 68.20 | 68.21 | 68.00 | 68.00 | 65.25 | 122 |
| Dec 6, 2023 | 68.11 | 68.11 | 68.11 | 68.11 | 65.36 | 1 |
| Dec 5, 2023 | 68.02 | 68.10 | 68.02 | 68.10 | 65.35 | 18 |
| Dec 4, 2023 | 67.61 | 68.50 | 67.61 | 68.01 | 65.26 | 116 |
| Dec 1, 2023 | 67.51 | 67.61 | 67.51 | 67.61 | 64.88 | 29 |
| Nov 30, 2023 | 67.03 | 67.03 | 67.03 | 67.03 | 64.32 | 26 |
| Nov 29, 2023 | 67.03 | 68.00 | 67.02 | 67.02 | 64.31 | 168 |
| Nov 28, 2023 | 66.51 | 68.00 | 66.51 | 67.02 | 64.31 | 320 |
| Nov 27, 2023 | 64.51 | 66.50 | 64.51 | 66.50 | 63.81 | 272 |
| Nov 24, 2023 | 63.50 | 64.50 | 63.50 | 64.50 | 61.89 | 819 |
| Nov 23, 2023 | 63.11 | 64.50 | 63.11 | 64.50 | 61.89 | 79 |
| Nov 22, 2023 | 63.50 | 63.50 | 63.10 | 63.10 | 60.55 | 3 |
| Nov 21, 2023 | 63.50 | 64.50 | 63.50 | 63.50 | 60.93 | 79 |
| Nov 20, 2023 | 65.01 | 65.01 | 64.00 | 64.00 | 61.41 | 268 |
| Nov 17, 2023 | 66.99 | 66.99 | 65.00 | 65.00 | 62.37 | 318 |
| Nov 16, 2023 | 67.00 | 67.00 | 67.00 | 67.00 | 64.29 | 54 |
| Nov 15, 2023 | 67.48 | 67.48 | 66.80 | 66.80 | 64.10 | 33 |
Related Tickers
BORTP Bank of Botetourt
30.75
0.00%
BSA.DU Banco Santander Chile
18.20
+0.55%
BYR.F PT Bank Rakyat Indonesia (Persero) Tbk
12.60
+0.80%
DEV.F DBS Group Holdings Ltd
121.00
+1.68%
BKP0.DU Piraeus Financial Holdings SA
3.6600
-2.66%
C3B.F Chongqing Rural Commercial Bank Co., Ltd.
0.4780
+0.42%
C9N0.DU Stellar Bancorp Inc
28.00
+0.72%
BZG.F PT Bank Central Asia Tbk
14.10
0.00%
BOF.DE BOF.DE,0P0000B2IZ,0
3.0130
0.00%
CDEFF Credito Emiliano S.p.A.
9.95
0.00%