Paris - Delayed Quote EUR
Caisse Régionale de Crédit Agricole Mutuel Sud Rh?ne Alpes (CRSU.PA)
At close: November 15 at 5:10 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 | 123.84 | 124.00 | 121.50 | 124.00 | 124.00 | 655 |
| Nov 14, 2024 | 122.96 | 123.84 | 122.72 | 123.84 | 123.84 | 126 |
| Nov 13, 2024 | 122.82 | 123.00 | 122.82 | 122.96 | 122.96 | 200 |
| Nov 12, 2024 | 123.00 | 123.00 | 122.82 | 122.82 | 122.82 | 129 |
| Nov 11, 2024 | 123.00 | 123.00 | 122.98 | 123.00 | 123.00 | 2,057 |
| Nov 8, 2024 | 125.02 | 125.02 | 122.94 | 123.94 | 123.94 | 1,667 |
| Nov 7, 2024 | 126.98 | 126.98 | 125.00 | 125.00 | 125.00 | 191 |
| Nov 6, 2024 | 125.00 | 126.98 | 125.00 | 126.98 | 126.98 | 805 |
| Nov 5, 2024 | 119.50 | 125.00 | 119.50 | 125.00 | 125.00 | 628 |
| Nov 4, 2024 | 120.02 | 120.50 | 120.02 | 120.50 | 120.50 | 226 |
| Nov 1, 2024 | 118.00 | 121.00 | 118.00 | 120.02 | 120.02 | 216 |
| Oct 31, 2024 | 117.00 | 118.54 | 117.00 | 118.00 | 118.00 | 277 |
| Oct 30, 2024 | 115.54 | 117.48 | 115.00 | 117.48 | 117.48 | 539 |
| Oct 29, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | 1 |
| Oct 28, 2024 | 115.50 | 115.60 | 115.50 | 115.54 | 115.54 | 60 |
| Oct 25, 2024 | 114.50 | 115.50 | 114.50 | 115.50 | 115.50 | 172 |
| Oct 24, 2024 | 113.98 | 114.50 | 113.32 | 114.50 | 114.50 | 212 |
| Oct 23, 2024 | 113.02 | 113.98 | 113.02 | 113.98 | 113.98 | 82 |
| Oct 22, 2024 | 112.50 | 113.02 | 112.50 | 113.00 | 113.00 | 569 |
| Oct 21, 2024 | 112.10 | 112.52 | 111.80 | 112.50 | 112.50 | 403 |
| Oct 18, 2024 | 112.00 | 112.06 | 111.10 | 111.10 | 111.10 | 873 |
| Oct 17, 2024 | 111.98 | 112.00 | 111.98 | 112.00 | 112.00 | 21 |
| Oct 16, 2024 | 111.54 | 111.98 | 111.54 | 111.98 | 111.98 | 25 |
| Oct 15, 2024 | 111.50 | 111.54 | 111.50 | 111.54 | 111.54 | 40 |
| Oct 14, 2024 | 111.00 | 111.50 | 111.00 | 111.50 | 111.50 | 300 |
| Oct 11, 2024 | 111.04 | 111.06 | 111.04 | 111.04 | 111.04 | 92 |
| Oct 10, 2024 | 111.00 | 111.20 | 111.00 | 111.04 | 111.04 | 2,305 |
| Oct 9, 2024 | 110.82 | 111.48 | 110.82 | 111.00 | 111.00 | 598 |
| Oct 8, 2024 | 111.22 | 111.36 | 110.80 | 110.80 | 110.80 | 189 |
| Oct 7, 2024 | 111.20 | 111.22 | 111.20 | 111.22 | 111.22 | 4 |
| Oct 4, 2024 | 111.00 | 111.20 | 111.00 | 111.20 | 111.20 | 44 |
| Oct 3, 2024 | 111.02 | 111.46 | 111.00 | 111.00 | 111.00 | 74 |
| Oct 2, 2024 | 111.08 | 111.22 | 111.00 | 111.00 | 111.00 | 113 |
| Oct 1, 2024 | 111.02 | 111.48 | 111.02 | 111.08 | 111.08 | 79 |
| Sep 30, 2024 | 111.48 | 111.48 | 111.00 | 111.00 | 111.00 | 110 |
| Sep 27, 2024 | 111.46 | 111.48 | 111.00 | 111.48 | 111.48 | 299 |
| Sep 26, 2024 | 111.02 | 111.48 | 111.02 | 111.48 | 111.48 | 116 |
| Sep 25, 2024 | 111.60 | 111.60 | 111.00 | 111.02 | 111.02 | 364 |
| Sep 24, 2024 | 112.60 | 112.60 | 111.60 | 111.60 | 111.60 | 390 |
| Sep 23, 2024 | 113.02 | 113.02 | 112.60 | 112.60 | 112.60 | 204 |
| Sep 20, 2024 | 114.50 | 114.52 | 113.00 | 113.00 | 113.00 | 290 |
| Sep 19, 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 115.00 | 174 |
| Sep 18, 2024 | 114.98 | 115.50 | 114.98 | 115.50 | 115.50 | 150 |
| Sep 17, 2024 | 113.98 | 114.98 | 113.98 | 114.98 | 114.98 | 144 |
| Sep 16, 2024 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | 119 |
| Sep 13, 2024 | 112.66 | 113.98 | 112.66 | 113.98 | 113.98 | 156 |
| Sep 12, 2024 | 112.60 | 113.48 | 112.60 | 112.68 | 112.68 | 456 |
| Sep 11, 2024 | 112.60 | 113.46 | 112.60 | 112.60 | 112.60 | 129 |
| Sep 10, 2024 | 112.52 | 113.46 | 112.52 | 112.62 | 112.62 | 90 |
| Sep 9, 2024 | 113.00 | 113.00 | 112.50 | 112.50 | 112.50 | 138 |
| Sep 6, 2024 | 114.10 | 114.12 | 113.00 | 113.00 | 113.00 | 115 |
| Sep 5, 2024 | 114.02 | 114.10 | 114.02 | 114.10 | 114.10 | 71 |
| Sep 4, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 77 |
| Sep 3, 2024 | 115.00 | 115.50 | 114.52 | 115.00 | 115.00 | 124 |
| Sep 2, 2024 | 114.48 | 115.00 | 114.48 | 115.00 | 115.00 | 56 |
| Aug 30, 2024 | 114.48 | 114.50 | 114.00 | 114.40 | 114.40 | 61 |
| Aug 29, 2024 | 113.00 | 114.48 | 113.00 | 114.48 | 114.48 | 115 |
| Aug 28, 2024 | 113.10 | 113.14 | 112.50 | 112.60 | 112.60 | 373 |
| Aug 27, 2024 | 113.28 | 113.50 | 113.00 | 113.50 | 113.50 | 214 |
| Aug 26, 2024 | 113.00 | 113.78 | 112.64 | 113.28 | 113.28 | 486 |
| Aug 23, 2024 | 111.98 | 112.88 | 111.72 | 112.88 | 112.88 | 156 |
| Aug 22, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 1 |
| Aug 21, 2024 | 110.52 | 110.54 | 110.50 | 110.52 | 110.52 | 62 |
| Aug 20, 2024 | 113.60 | 113.60 | 110.50 | 110.50 | 110.50 | 239 |
| Aug 19, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 1 |
| Aug 16, 2024 | 113.50 | 114.00 | 113.40 | 113.60 | 113.60 | 102 |
| Aug 15, 2024 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 21 |
| Aug 14, 2024 | 112.36 | 113.00 | 112.36 | 113.00 | 113.00 | 23 |
| Aug 13, 2024 | 109.98 | 114.50 | 109.52 | 112.36 | 112.36 | 230 |
| Aug 12, 2024 | 108.50 | 109.98 | 108.50 | 109.98 | 109.98 | 74 |
| Aug 9, 2024 | 109.48 | 109.48 | 108.50 | 108.50 | 108.50 | 87 |
| Aug 8, 2024 | 108.22 | 108.34 | 108.22 | 108.32 | 108.32 | 68 |
| Aug 7, 2024 | 108.90 | 109.50 | 108.20 | 108.20 | 108.20 | 195 |
| Aug 6, 2024 | 109.38 | 109.38 | 108.88 | 108.88 | 108.88 | 108 |
| Aug 5, 2024 | 109.96 | 109.96 | 109.50 | 109.50 | 109.50 | 92 |
| Aug 2, 2024 | 111.00 | 111.00 | 109.12 | 109.98 | 109.98 | 587 |
| Aug 1, 2024 | 113.98 | 113.98 | 113.00 | 113.00 | 113.00 | 314 |
| Jul 31, 2024 | 114.02 | 114.02 | 114.00 | 114.00 | 114.00 | 53 |
| Jul 30, 2024 | 115.52 | 115.54 | 114.00 | 114.00 | 114.00 | 293 |
| Jul 29, 2024 | 117.48 | 117.48 | 115.50 | 115.50 | 115.50 | 276 |
| Jul 26, 2024 | 118.52 | 118.52 | 117.48 | 117.48 | 117.48 | 45 |
| Jul 25, 2024 | 118.50 | 118.52 | 117.50 | 118.00 | 118.00 | 70 |
| Jul 24, 2024 | 118.00 | 118.50 | 116.00 | 118.50 | 118.50 | 336 |
| Jul 23, 2024 | 117.02 | 117.96 | 117.02 | 117.96 | 117.96 | 18 |
| Jul 22, 2024 | 119.50 | 119.50 | 117.02 | 117.02 | 117.02 | 136 |
| Jul 19, 2024 | 119.52 | 120.00 | 117.00 | 119.00 | 119.00 | 332 |
| Jul 18, 2024 | 120.00 | 120.00 | 119.50 | 119.50 | 119.50 | 46 |
| Jul 17, 2024 | 120.98 | 120.98 | 120.00 | 120.00 | 120.00 | 72 |
| Jul 16, 2024 | 121.50 | 121.50 | 121.00 | 121.00 | 121.00 | 71 |
| Jul 15, 2024 | 122.02 | 122.98 | 121.50 | 121.50 | 121.50 | 225 |
| Jul 12, 2024 | 123.52 | 123.52 | 122.50 | 122.50 | 122.50 | 49 |
| Jul 11, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 22 |
| Jul 10, 2024 | 124.20 | 124.24 | 124.00 | 124.00 | 124.00 | 100 |
| Jul 9, 2024 | 124.12 | 124.22 | 124.12 | 124.20 | 124.20 | 54 |
| Jul 8, 2024 | 123.52 | 124.50 | 123.52 | 124.12 | 124.12 | 233 |
| Jul 5, 2024 | 125.04 | 125.48 | 124.00 | 124.00 | 124.00 | 116 |
| Jul 4, 2024 | 125.00 | 125.02 | 125.00 | 125.00 | 125.00 | 23 |
| Jul 3, 2024 | 123.22 | 125.00 | 123.22 | 125.00 | 125.00 | 81 |
| Jul 2, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | 1 |
| Jul 1, 2024 | 124.00 | 124.00 | 123.02 | 123.22 | 123.22 | 99 |
| Jun 28, 2024 | 122.66 | 122.72 | 122.64 | 122.64 | 122.64 | 183 |
| Jun 27, 2024 | 122.98 | 124.60 | 122.60 | 122.66 | 122.66 | 304 |
| Jun 26, 2024 | 124.50 | 124.50 | 123.00 | 123.00 | 123.00 | 173 |
| Jun 25, 2024 | 122.52 | 124.50 | 122.52 | 124.50 | 124.50 | 185 |
| Jun 24, 2024 | 122.50 | 123.00 | 122.50 | 122.52 | 122.52 | 171 |
| Jun 21, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 84 |
| Jun 20, 2024 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 159 |
| Jun 19, 2024 | 121.12 | 122.00 | 121.12 | 122.00 | 122.00 | 148 |
| Jun 18, 2024 | 121.30 | 122.04 | 121.00 | 121.00 | 121.00 | 246 |
| Jun 17, 2024 | 128.98 | 128.98 | 121.20 | 121.20 | 121.20 | 598 |
| Jun 14, 2024 | 132.02 | 132.04 | 129.00 | 129.02 | 129.02 | 385 |
| Jun 13, 2024 | 133.02 | 133.04 | 132.00 | 132.00 | 132.00 | 438 |
| Jun 12, 2024 | 134.50 | 135.00 | 133.00 | 133.00 | 133.00 | 364 |
| Jun 11, 2024 | 136.22 | 136.22 | 135.00 | 135.00 | 135.00 | 223 |
| Jun 10, 2024 | 136.00 | 136.50 | 135.52 | 135.98 | 135.98 | 193 |
| Jun 7, 2024 | 136.48 | 136.50 | 136.00 | 136.50 | 136.50 | 115 |
| Jun 6, 2024 | 135.98 | 136.58 | 135.98 | 136.48 | 136.48 | 205 |
| Jun 5, 2024 | 134.00 | 135.50 | 134.00 | 135.50 | 135.50 | 326 |
| Jun 4, 2024 | 134.62 | 135.50 | 134.60 | 135.38 | 135.38 | 273 |
| Jun 3, 2024 | 134.52 | 135.50 | 134.52 | 134.60 | 134.60 | 492 |
| May 31, 2024 | 133.70 | 134.50 | 133.70 | 134.50 | 134.50 | 104 |
| May 30, 2024 | 5.92 Dividend | |||||
| May 30, 2024 | 133.60 | 134.08 | 133.60 | 133.68 | 133.68 | 205 |
| May 29, 2024 | 139.00 | 141.30 | 137.62 | 139.68 | 133.76 | 702 |
| May 28, 2024 | 137.60 | 140.00 | 137.60 | 139.20 | 133.30 | 1,183 |
| May 27, 2024 | 137.50 | 138.50 | 137.50 | 138.00 | 132.15 | 256 |
| May 24, 2024 | 136.04 | 137.60 | 135.02 | 137.00 | 131.19 | 486 |
| May 23, 2024 | 137.68 | 137.68 | 135.02 | 136.04 | 130.27 | 250 |
| May 22, 2024 | 133.62 | 137.68 | 133.00 | 137.68 | 131.84 | 860 |
| May 21, 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 127.94 | 76 |
| May 20, 2024 | 133.02 | 134.50 | 133.02 | 133.60 | 127.94 | 193 |
| May 17, 2024 | 135.48 | 136.00 | 133.02 | 133.02 | 127.38 | 429 |
| May 16, 2024 | 135.20 | 135.48 | 134.80 | 135.48 | 129.74 | 49 |
| May 15, 2024 | 135.00 | 135.20 | 135.00 | 135.20 | 129.47 | 85 |
| May 14, 2024 | 135.02 | 135.04 | 134.50 | 135.00 | 129.28 | 369 |
| May 13, 2024 | 135.02 | 135.98 | 135.02 | 135.64 | 129.89 | 76 |
| May 10, 2024 | 134.50 | 137.00 | 134.20 | 135.02 | 129.30 | 549 |
| May 9, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 128.80 | 1 |
| May 8, 2024 | 133.80 | 135.00 | 133.32 | 134.50 | 128.80 | 278 |
| May 7, 2024 | 133.00 | 133.50 | 132.80 | 132.84 | 127.21 | 157 |
| May 6, 2024 | 131.02 | 132.50 | 131.02 | 132.48 | 126.87 | 146 |
| May 3, 2024 | 125.50 | 137.00 | 125.50 | 131.02 | 125.47 | 811 |
| May 2, 2024 | 124.98 | 125.00 | 124.98 | 125.00 | 119.70 | 56 |
| Apr 30, 2024 | 122.00 | 124.50 | 122.00 | 124.50 | 119.22 | 236 |
| Apr 29, 2024 | 120.50 | 122.00 | 120.50 | 122.00 | 116.83 | 248 |
| Apr 26, 2024 | 119.02 | 120.50 | 119.02 | 120.50 | 115.39 | 161 |
| Apr 25, 2024 | 116.00 | 119.50 | 116.00 | 118.98 | 113.94 | 882 |
| Apr 24, 2024 | 114.98 | 116.00 | 114.98 | 116.00 | 111.08 | 100 |
| Apr 23, 2024 | 114.48 | 115.00 | 114.00 | 115.00 | 110.13 | 1,074 |
| Apr 22, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 109.17 | 77 |
| Apr 19, 2024 | 114.82 | 116.00 | 112.00 | 114.00 | 109.17 | 1,079 |
| Apr 18, 2024 | 115.02 | 115.98 | 114.72 | 114.72 | 109.86 | 248 |
| Apr 17, 2024 | 115.02 | 116.00 | 115.00 | 115.02 | 110.15 | 285 |
| Apr 16, 2024 | 114.88 | 116.48 | 114.88 | 115.02 | 110.15 | 674 |
| Apr 15, 2024 | 115.00 | 116.00 | 113.50 | 114.50 | 109.65 | 1,084 |
| Apr 12, 2024 | 113.52 | 115.50 | 113.52 | 115.00 | 110.13 | 292 |
| Apr 11, 2024 | 113.02 | 113.50 | 113.02 | 113.50 | 108.69 | 149 |
| Apr 10, 2024 | 113.80 | 114.00 | 113.02 | 113.02 | 108.23 | 291 |
| Apr 9, 2024 | 113.50 | 114.00 | 113.50 | 113.80 | 108.98 | 327 |
| Apr 8, 2024 | 113.02 | 113.50 | 113.02 | 113.50 | 108.69 | 86 |
| Apr 5, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 108.21 | 181 |
| Apr 4, 2024 | 113.00 | 114.50 | 113.00 | 113.00 | 108.21 | 364 |
| Apr 3, 2024 | 111.50 | 113.00 | 111.50 | 113.00 | 108.21 | 1,318 |
| Apr 2, 2024 | 110.00 | 112.00 | 110.00 | 111.50 | 106.77 | 748 |
| Mar 28, 2024 | 111.48 | 112.48 | 111.00 | 111.00 | 106.30 | 271 |
| Mar 27, 2024 | 111.48 | 112.00 | 111.48 | 111.48 | 106.76 | 298 |
| Mar 26, 2024 | 110.48 | 111.50 | 110.48 | 111.48 | 106.76 | 410 |
| Mar 25, 2024 | 110.00 | 111.00 | 109.48 | 111.00 | 106.30 | 228 |
| Mar 22, 2024 | 108.46 | 110.00 | 108.46 | 110.00 | 105.34 | 131 |
| Mar 21, 2024 | 108.44 | 108.46 | 107.50 | 108.46 | 103.86 | 60 |
| Mar 20, 2024 | 104.20 | 108.46 | 104.20 | 108.46 | 103.86 | 592 |
| Mar 19, 2024 | 104.24 | 105.00 | 104.24 | 105.00 | 100.55 | 189 |
| Mar 18, 2024 | 108.02 | 109.00 | 102.00 | 104.22 | 99.80 | 626 |
| Mar 15, 2024 | 110.24 | 110.26 | 107.50 | 108.00 | 103.42 | 1,733 |
| Mar 14, 2024 | 113.22 | 113.22 | 110.24 | 110.24 | 105.57 | 495 |
| Mar 13, 2024 | 115.00 | 115.00 | 113.00 | 113.00 | 108.21 | 192 |
| Mar 12, 2024 | 115.50 | 115.50 | 114.50 | 115.00 | 110.13 | 128 |
| Mar 11, 2024 | 115.00 | 115.50 | 113.00 | 115.50 | 110.60 | 344 |
| Mar 8, 2024 | 115.50 | 115.50 | 115.00 | 115.00 | 110.13 | 99 |
| Mar 7, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 110.60 | 34 |
| Mar 6, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 110.60 | 1 |
| Mar 5, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 110.60 | 41 |
| Mar 4, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 110.60 | 26 |
| Mar 1, 2024 | 113.00 | 115.50 | 113.00 | 115.50 | 110.60 | 145 |
| Feb 29, 2024 | 111.66 | 113.50 | 111.66 | 113.00 | 108.21 | 119 |
| Feb 28, 2024 | 115.52 | 116.00 | 111.50 | 111.52 | 106.79 | 927 |
| Feb 27, 2024 | 116.00 | 116.00 | 115.50 | 115.50 | 110.60 | 264 |
| Feb 26, 2024 | 116.02 | 116.02 | 116.00 | 116.00 | 111.08 | 101 |
| Feb 23, 2024 | 116.52 | 116.52 | 116.00 | 116.00 | 111.08 | 176 |
| Feb 22, 2024 | 117.00 | 117.50 | 116.50 | 116.50 | 111.56 | 90 |
| Feb 21, 2024 | 116.32 | 117.00 | 116.32 | 117.00 | 112.04 | 299 |
| Feb 20, 2024 | 116.50 | 117.50 | 116.50 | 116.62 | 111.68 | 343 |
| Feb 19, 2024 | 116.08 | 117.50 | 116.08 | 116.50 | 111.56 | 69 |
| Feb 16, 2024 | 116.04 | 116.50 | 116.04 | 116.50 | 111.56 | 95 |
| Feb 15, 2024 | 116.00 | 116.02 | 116.00 | 116.02 | 111.10 | 172 |
| Feb 14, 2024 | 117.06 | 118.00 | 116.00 | 116.00 | 111.08 | 249 |
| Feb 13, 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 112.06 | 66 |
| Feb 12, 2024 | 116.02 | 117.00 | 116.02 | 117.00 | 112.04 | 151 |
| Feb 9, 2024 | 114.04 | 117.00 | 114.04 | 116.00 | 111.08 | 447 |
| Feb 8, 2024 | 115.02 | 115.02 | 114.00 | 114.00 | 109.17 | 222 |
| Feb 7, 2024 | 115.50 | 116.00 | 115.02 | 115.02 | 110.15 | 355 |
| Feb 6, 2024 | 116.22 | 116.22 | 115.00 | 115.50 | 110.60 | 225 |
| Feb 5, 2024 | 119.00 | 120.00 | 116.00 | 116.00 | 111.08 | 845 |
| Feb 2, 2024 | 118.50 | 118.50 | 118.10 | 118.50 | 113.48 | 58 |
| Feb 1, 2024 | 118.50 | 118.90 | 117.50 | 118.50 | 113.48 | 378 |
| Jan 31, 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 113.48 | 168 |
| Jan 30, 2024 | 116.98 | 117.50 | 116.98 | 117.50 | 112.52 | 108 |
| Jan 29, 2024 | 116.90 | 117.00 | 116.50 | 117.00 | 112.04 | 1,167 |
| Jan 26, 2024 | 116.02 | 116.40 | 116.02 | 116.40 | 111.47 | 69 |
| Jan 25, 2024 | 116.38 | 116.38 | 116.00 | 116.00 | 111.08 | 5 |
| Jan 24, 2024 | 115.62 | 116.50 | 115.62 | 116.40 | 111.47 | 247 |
| Jan 23, 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 110.72 | 1 |
| Jan 22, 2024 | 117.00 | 117.00 | 115.50 | 115.60 | 110.70 | 210 |
| Jan 19, 2024 | 118.02 | 118.02 | 115.20 | 117.00 | 112.04 | 907 |
| Jan 18, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 113.00 | 25 |
| Jan 17, 2024 | 117.12 | 118.00 | 117.12 | 118.00 | 113.00 | 102 |
| Jan 16, 2024 | 117.48 | 117.48 | 117.10 | 117.10 | 112.14 | 619 |
| Jan 15, 2024 | 118.00 | 118.00 | 117.50 | 117.50 | 112.52 | 384 |
| Jan 12, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 112.98 | 1 |
| Jan 11, 2024 | 117.52 | 118.00 | 117.52 | 118.00 | 113.00 | 49 |
| Jan 10, 2024 | 117.98 | 118.00 | 117.50 | 117.50 | 112.52 | 85 |
| Jan 9, 2024 | 117.98 | 118.00 | 117.98 | 118.00 | 113.00 | 112 |
| Jan 8, 2024 | 117.38 | 118.00 | 117.38 | 118.00 | 113.00 | 125 |
| Jan 5, 2024 | 118.06 | 118.06 | 117.36 | 117.36 | 112.39 | 197 |
| Jan 4, 2024 | 118.52 | 119.00 | 118.04 | 118.04 | 113.04 | 80 |
| Jan 3, 2024 | 118.52 | 119.00 | 118.52 | 118.52 | 113.50 | 71 |
| Jan 2, 2024 | 118.02 | 119.00 | 118.02 | 118.50 | 113.48 | 152 |
| Dec 29, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 113.00 | 1 |
| Dec 28, 2023 | 118.48 | 118.50 | 118.00 | 118.00 | 113.00 | 212 |
| Dec 27, 2023 | 120.50 | 120.50 | 117.00 | 117.00 | 112.04 | 711 |
| Dec 22, 2023 | 120.00 | 121.00 | 119.50 | 121.00 | 115.87 | 205 |
| Dec 21, 2023 | 121.98 | 121.98 | 119.50 | 121.00 | 115.87 | 281 |
| Dec 20, 2023 | 121.98 | 122.00 | 121.98 | 122.00 | 116.83 | 21 |
| Dec 19, 2023 | 121.00 | 122.00 | 121.00 | 121.98 | 116.81 | 117 |
| Dec 18, 2023 | 120.52 | 120.52 | 120.00 | 120.00 | 114.91 | 143 |
| Dec 15, 2023 | 120.50 | 121.50 | 120.50 | 120.50 | 115.39 | 101 |
| Dec 14, 2023 | 121.02 | 122.00 | 120.50 | 120.50 | 115.39 | 412 |
| Dec 13, 2023 | 123.02 | 123.02 | 121.00 | 121.00 | 115.87 | 234 |
| Dec 12, 2023 | 123.02 | 124.00 | 123.00 | 123.00 | 117.79 | 73 |
| Dec 11, 2023 | 124.50 | 124.50 | 123.00 | 123.00 | 117.79 | 148 |
| Dec 8, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 118.74 | 28 |
| Dec 7, 2023 | 124.00 | 124.00 | 123.50 | 124.00 | 118.74 | 107 |
| Dec 6, 2023 | 123.48 | 123.50 | 123.48 | 123.50 | 118.27 | 90 |
| Dec 5, 2023 | 123.00 | 123.48 | 123.00 | 123.48 | 118.25 | 44 |
| Dec 4, 2023 | 122.08 | 123.00 | 122.08 | 123.00 | 117.79 | 100 |
| Dec 1, 2023 | 122.04 | 122.06 | 122.04 | 122.06 | 116.89 | 78 |
| Nov 30, 2023 | 119.50 | 125.00 | 118.02 | 122.00 | 116.83 | 673 |
| Nov 29, 2023 | 117.20 | 119.50 | 117.20 | 119.50 | 114.44 | 252 |
| Nov 28, 2023 | 117.02 | 117.50 | 117.02 | 117.20 | 112.23 | 91 |
| Nov 27, 2023 | 116.52 | 117.00 | 116.52 | 117.00 | 112.04 | 43 |
| Nov 24, 2023 | 116.00 | 116.50 | 116.00 | 116.50 | 111.56 | 21 |
| Nov 23, 2023 | 115.26 | 116.00 | 115.26 | 116.00 | 111.08 | 41 |
| Nov 22, 2023 | 116.98 | 116.98 | 115.24 | 115.24 | 110.36 | 106 |
| Nov 21, 2023 | 117.50 | 117.50 | 116.60 | 117.00 | 112.04 | 117 |
| Nov 20, 2023 | 116.00 | 117.50 | 115.50 | 117.50 | 112.52 | 181 |
| Nov 17, 2023 | 115.02 | 116.00 | 115.02 | 116.00 | 111.08 | 57 |
| Nov 16, 2023 | 115.02 | 115.02 | 115.02 | 115.02 | 110.15 | 29 |
| Nov 15, 2023 | 116.88 | 117.00 | 115.00 | 115.00 | 110.13 | 295 |
Related Tickers
BORTP Bank of Botetourt
30.75
0.00%
CDEFF Credito Emiliano S.p.A.
9.95
0.00%
DEV.F DBS Group Holdings Ltd
121.00
+1.68%
BKP0.DU Piraeus Financial Holdings SA
3.6600
-2.66%
BNCDY Banca Mediolanum S.p.A.
23.74
-5.81%
BKPE.SG Piraeus Bank S.A.
6.60
0.00%
BYR.F PT Bank Rakyat Indonesia (Persero) Tbk
12.60
+0.80%
BOF.DE BOF.DE,0P0000B2IZ,0
3.0130
0.00%
D8Q.F Banco Latinoamericano de Comercio Exterior, S. A.
32.60
-1.21%
BTO0.DU Cadence Bank
35.20
-1.68%