Brussels - Delayed Quote EUR
Lotus Bakeries NV (LOTB.BR)
As of 3:19 PM GMT+1. Market Open.
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 7, 2024 | 12,280.00 | 12,280.00 | 12,020.00 | 12,060.00 | 12,060.00 | 64 |
| Nov 6, 2024 | 12,040.00 | 12,300.00 | 11,880.00 | 12,300.00 | 12,300.00 | 827 |
| Nov 5, 2024 | 11,960.00 | 12,000.00 | 11,920.00 | 11,960.00 | 11,960.00 | 246 |
| Nov 4, 2024 | 12,060.00 | 12,080.00 | 11,900.00 | 11,960.00 | 11,960.00 | 214 |
| Nov 1, 2024 | 11,940.00 | 12,120.00 | 11,920.00 | 12,040.00 | 12,040.00 | 205 |
| Oct 31, 2024 | 12,060.00 | 12,080.00 | 11,820.00 | 12,020.00 | 12,020.00 | 474 |
| Oct 30, 2024 | 12,240.00 | 12,240.00 | 12,020.00 | 12,100.00 | 12,100.00 | 312 |
| Oct 29, 2024 | 12,260.00 | 12,280.00 | 12,200.00 | 12,280.00 | 12,280.00 | 296 |
| Oct 28, 2024 | 12,260.00 | 12,320.00 | 12,220.00 | 12,240.00 | 12,240.00 | 224 |
| Oct 25, 2024 | 12,240.00 | 12,300.00 | 12,180.00 | 12,220.00 | 12,220.00 | 208 |
| Oct 24, 2024 | 12,040.00 | 12,300.00 | 12,040.00 | 12,220.00 | 12,220.00 | 290 |
| Oct 23, 2024 | 12,260.00 | 12,260.00 | 12,040.00 | 12,060.00 | 12,060.00 | 355 |
| Oct 22, 2024 | 12,320.00 | 12,340.00 | 12,200.00 | 12,200.00 | 12,200.00 | 279 |
| Oct 21, 2024 | 12,400.00 | 12,480.00 | 12,260.00 | 12,260.00 | 12,260.00 | 211 |
| Oct 18, 2024 | 12,480.00 | 12,480.00 | 12,280.00 | 12,380.00 | 12,380.00 | 273 |
| Oct 17, 2024 | 12,260.00 | 12,580.00 | 12,220.00 | 12,580.00 | 12,580.00 | 638 |
| Oct 16, 2024 | 12,320.00 | 12,320.00 | 12,140.00 | 12,260.00 | 12,260.00 | 268 |
| Oct 15, 2024 | 12,200.00 | 12,400.00 | 12,200.00 | 12,340.00 | 12,340.00 | 323 |
| Oct 14, 2024 | 12,060.00 | 12,260.00 | 12,040.00 | 12,200.00 | 12,200.00 | 230 |
| Oct 11, 2024 | 11,960.00 | 12,100.00 | 11,960.00 | 12,100.00 | 12,100.00 | 217 |
| Oct 10, 2024 | 12,000.00 | 12,080.00 | 11,940.00 | 12,020.00 | 12,020.00 | 252 |
| Oct 9, 2024 | 11,980.00 | 12,060.00 | 11,960.00 | 12,000.00 | 12,000.00 | 187 |
| Oct 8, 2024 | 12,020.00 | 12,020.00 | 11,920.00 | 11,960.00 | 11,960.00 | 280 |
| Oct 7, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 11,940.00 | 11,940.00 | 300 |
| Oct 4, 2024 | 12,000.00 | 12,100.00 | 11,920.00 | 12,020.00 | 12,020.00 | 259 |
| Oct 3, 2024 | 11,980.00 | 12,060.00 | 11,920.00 | 11,920.00 | 11,920.00 | 322 |
| Oct 2, 2024 | 12,020.00 | 12,020.00 | 11,920.00 | 11,920.00 | 11,920.00 | 338 |
| Oct 1, 2024 | 12,080.00 | 12,220.00 | 11,980.00 | 12,080.00 | 12,080.00 | 555 |
| Sep 30, 2024 | 11,960.00 | 12,100.00 | 11,900.00 | 12,040.00 | 12,040.00 | 436 |
| Sep 27, 2024 | 11,940.00 | 12,020.00 | 11,820.00 | 12,000.00 | 12,000.00 | 347 |
| Sep 26, 2024 | 12,140.00 | 12,200.00 | 12,020.00 | 12,020.00 | 12,020.00 | 322 |
| Sep 25, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 12,100.00 | 12,100.00 | 291 |
| Sep 24, 2024 | 12,000.00 | 12,120.00 | 11,940.00 | 12,040.00 | 12,040.00 | 502 |
| Sep 23, 2024 | 11,840.00 | 12,080.00 | 11,820.00 | 11,980.00 | 11,980.00 | 384 |
| Sep 20, 2024 | 11,840.00 | 11,980.00 | 11,760.00 | 11,840.00 | 11,840.00 | 711 |
| Sep 19, 2024 | 11,880.00 | 11,940.00 | 11,720.00 | 11,840.00 | 11,840.00 | 632 |
| Sep 18, 2024 | 12,040.00 | 12,060.00 | 11,660.00 | 11,760.00 | 11,760.00 | 808 |
| Sep 17, 2024 | 12,180.00 | 12,240.00 | 12,020.00 | 12,040.00 | 12,040.00 | 691 |
| Sep 16, 2024 | 12,080.00 | 12,180.00 | 12,080.00 | 12,120.00 | 12,120.00 | 517 |
| Sep 13, 2024 | 12,060.00 | 12,240.00 | 12,020.00 | 12,200.00 | 12,200.00 | 573 |
| Sep 12, 2024 | 12,000.00 | 12,040.00 | 11,920.00 | 12,020.00 | 12,020.00 | 518 |
| Sep 11, 2024 | 11,980.00 | 12,020.00 | 11,820.00 | 11,900.00 | 11,900.00 | 479 |
| Sep 10, 2024 | 11,900.00 | 12,160.00 | 11,880.00 | 12,000.00 | 12,000.00 | 930 |
| Sep 9, 2024 | 11,720.00 | 11,920.00 | 11,700.00 | 11,860.00 | 11,860.00 | 411 |
| Sep 6, 2024 | 11,600.00 | 11,800.00 | 11,600.00 | 11,680.00 | 11,680.00 | 534 |
| Sep 5, 2024 | 11,760.00 | 11,840.00 | 11,560.00 | 11,580.00 | 11,580.00 | 471 |
| Sep 4, 2024 | 11,300.00 | 11,760.00 | 11,300.00 | 11,760.00 | 11,760.00 | 770 |
| Sep 3, 2024 | 11,340.00 | 11,520.00 | 11,340.00 | 11,460.00 | 11,460.00 | 355 |
| Sep 2, 2024 | 11,400.00 | 11,440.00 | 11,300.00 | 11,440.00 | 11,440.00 | 381 |
| Aug 30, 2024 | 11,160.00 | 11,380.00 | 11,160.00 | 11,380.00 | 11,380.00 | 1,528 |
| Aug 29, 2024 | 10,960.00 | 11,200.00 | 10,940.00 | 11,200.00 | 11,200.00 | 400 |
| Aug 28, 2024 | 10,840.00 | 11,000.00 | 10,820.00 | 11,000.00 | 11,000.00 | 424 |
| Aug 27, 2024 | 10,820.00 | 10,880.00 | 10,800.00 | 10,880.00 | 10,880.00 | 325 |
| Aug 26, 2024 | 10,960.00 | 10,960.00 | 10,800.00 | 10,820.00 | 10,820.00 | 349 |
| Aug 23, 2024 | 10,820.00 | 10,860.00 | 10,780.00 | 10,820.00 | 10,820.00 | 249 |
| Aug 22, 2024 | 10,840.00 | 10,900.00 | 10,700.00 | 10,820.00 | 10,820.00 | 297 |
| Aug 21, 2024 | 10,880.00 | 10,960.00 | 10,760.00 | 10,900.00 | 10,900.00 | 790 |
| Aug 20, 2024 | 10,900.00 | 10,920.00 | 10,800.00 | 10,920.00 | 10,920.00 | 374 |
| Aug 19, 2024 | 10,980.00 | 11,000.00 | 10,900.00 | 10,960.00 | 10,960.00 | 391 |
| Aug 16, 2024 | 10,760.00 | 11,000.00 | 10,760.00 | 10,960.00 | 10,960.00 | 444 |
| Aug 15, 2024 | 10,880.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,760.00 | 249 |
| Aug 14, 2024 | 10,940.00 | 10,940.00 | 10,740.00 | 10,900.00 | 10,900.00 | 391 |
| Aug 13, 2024 | 10,920.00 | 10,940.00 | 10,840.00 | 10,940.00 | 10,940.00 | 288 |
| Aug 12, 2024 | 10,840.00 | 10,940.00 | 10,700.00 | 10,900.00 | 10,900.00 | 423 |
| Aug 9, 2024 | 10,160.00 | 10,940.00 | 10,100.00 | 10,720.00 | 10,720.00 | 1,209 |
| Aug 8, 2024 | 9,930.00 | 10,060.00 | 9,850.00 | 10,040.00 | 10,040.00 | 556 |
| Aug 7, 2024 | 9,770.00 | 9,990.00 | 9,770.00 | 9,940.00 | 9,940.00 | 459 |
| Aug 6, 2024 | 9,720.00 | 9,860.00 | 9,710.00 | 9,750.00 | 9,750.00 | 399 |
| Aug 5, 2024 | 9,850.00 | 9,850.00 | 9,520.00 | 9,640.00 | 9,640.00 | 717 |
| Aug 2, 2024 | 9,990.00 | 10,000.00 | 9,800.00 | 9,940.00 | 9,940.00 | 317 |
| Aug 1, 2024 | 10,000.00 | 10,120.00 | 9,950.00 | 10,040.00 | 10,040.00 | 307 |
| Jul 31, 2024 | 9,950.00 | 10,040.00 | 9,940.00 | 10,040.00 | 10,040.00 | 269 |
| Jul 30, 2024 | 9,930.00 | 9,990.00 | 9,880.00 | 9,950.00 | 9,950.00 | 235 |
| Jul 29, 2024 | 9,890.00 | 9,950.00 | 9,820.00 | 9,880.00 | 9,880.00 | 212 |
| Jul 26, 2024 | 9,810.00 | 9,890.00 | 9,770.00 | 9,890.00 | 9,890.00 | 209 |
| Jul 25, 2024 | 9,870.00 | 9,870.00 | 9,710.00 | 9,810.00 | 9,810.00 | 263 |
| Jul 24, 2024 | 9,870.00 | 9,990.00 | 9,820.00 | 9,880.00 | 9,880.00 | 288 |
| Jul 23, 2024 | 10,080.00 | 10,080.00 | 9,890.00 | 9,900.00 | 9,900.00 | 345 |
| Jul 22, 2024 | 9,950.00 | 10,080.00 | 9,920.00 | 10,080.00 | 10,080.00 | 414 |
| Jul 19, 2024 | 10,020.00 | 10,040.00 | 9,880.00 | 9,900.00 | 9,900.00 | 274 |
| Jul 18, 2024 | 9,920.00 | 10,040.00 | 9,890.00 | 10,040.00 | 10,040.00 | 241 |
| Jul 17, 2024 | 9,910.00 | 9,970.00 | 9,780.00 | 9,960.00 | 9,960.00 | 248 |
| Jul 16, 2024 | 9,800.00 | 9,910.00 | 9,650.00 | 9,910.00 | 9,910.00 | 272 |
| Jul 15, 2024 | 9,930.00 | 9,960.00 | 9,770.00 | 9,780.00 | 9,780.00 | 413 |
| Jul 12, 2024 | 9,850.00 | 9,930.00 | 9,750.00 | 9,920.00 | 9,920.00 | 326 |
| Jul 11, 2024 | 9,810.00 | 9,870.00 | 9,690.00 | 9,870.00 | 9,870.00 | 374 |
| Jul 10, 2024 | 9,840.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,820.00 | 219 |
| Jul 9, 2024 | 9,850.00 | 9,850.00 | 9,760.00 | 9,840.00 | 9,840.00 | 391 |
| Jul 8, 2024 | 9,840.00 | 9,870.00 | 9,800.00 | 9,820.00 | 9,820.00 | 240 |
| Jul 5, 2024 | 9,650.00 | 9,820.00 | 9,640.00 | 9,820.00 | 9,820.00 | 349 |
| Jul 4, 2024 | 9,770.00 | 9,790.00 | 9,640.00 | 9,670.00 | 9,670.00 | 255 |
| Jul 3, 2024 | 9,740.00 | 9,760.00 | 9,670.00 | 9,750.00 | 9,750.00 | 738 |
| Jul 2, 2024 | 9,680.00 | 9,700.00 | 9,610.00 | 9,700.00 | 9,700.00 | 249 |
| Jul 1, 2024 | 9,710.00 | 9,710.00 | 9,520.00 | 9,630.00 | 9,630.00 | 450 |
| Jun 28, 2024 | 9,920.00 | 9,930.00 | 9,570.00 | 9,630.00 | 9,630.00 | 735 |
| Jun 27, 2024 | 9,910.00 | 9,980.00 | 9,890.00 | 9,940.00 | 9,940.00 | 257 |
| Jun 26, 2024 | 10,020.00 | 10,040.00 | 9,890.00 | 9,920.00 | 9,920.00 | 489 |
| Jun 25, 2024 | 10,020.00 | 10,020.00 | 9,950.00 | 10,020.00 | 10,020.00 | 403 |
| Jun 24, 2024 | 10,000.00 | 10,020.00 | 9,910.00 | 10,020.00 | 10,020.00 | 328 |
| Jun 21, 2024 | 10,000.00 | 10,080.00 | 9,910.00 | 10,000.00 | 10,000.00 | 812 |
| Jun 20, 2024 | 9,940.00 | 10,060.00 | 9,940.00 | 10,000.00 | 10,000.00 | 434 |
| Jun 19, 2024 | 10,080.00 | 10,080.00 | 9,860.00 | 9,900.00 | 9,900.00 | 702 |
| Jun 18, 2024 | 10,060.00 | 10,100.00 | 9,910.00 | 10,100.00 | 10,100.00 | 481 |
| Jun 17, 2024 | 10,000.00 | 10,080.00 | 9,970.00 | 10,040.00 | 10,040.00 | 323 |
| Jun 14, 2024 | 10,140.00 | 10,160.00 | 9,910.00 | 9,990.00 | 9,990.00 | 360 |
| Jun 13, 2024 | 10,100.00 | 10,340.00 | 10,020.00 | 10,080.00 | 10,080.00 | 707 |
| Jun 12, 2024 | 9,720.00 | 9,930.00 | 9,720.00 | 9,870.00 | 9,870.00 | 341 |
| Jun 11, 2024 | 9,880.00 | 9,890.00 | 9,710.00 | 9,730.00 | 9,730.00 | 512 |
| Jun 10, 2024 | 9,840.00 | 9,840.00 | 9,710.00 | 9,840.00 | 9,840.00 | 352 |
| Jun 7, 2024 | 10,000.00 | 10,020.00 | 9,840.00 | 9,840.00 | 9,840.00 | 506 |
| Jun 6, 2024 | 9,920.00 | 10,080.00 | 9,920.00 | 10,080.00 | 10,080.00 | 513 |
| Jun 5, 2024 | 9,790.00 | 9,960.00 | 9,790.00 | 9,900.00 | 9,900.00 | 471 |
| Jun 4, 2024 | 9,540.00 | 9,800.00 | 9,460.00 | 9,800.00 | 9,800.00 | 1,156 |
| Jun 3, 2024 | 9,770.00 | 9,770.00 | 9,580.00 | 9,580.00 | 9,580.00 | 944 |
| May 31, 2024 | 9,800.00 | 9,800.00 | 9,670.00 | 9,780.00 | 9,780.00 | 3,479 |
| May 30, 2024 | 9,830.00 | 9,900.00 | 9,770.00 | 9,800.00 | 9,800.00 | 390 |
| May 29, 2024 | 9,870.00 | 9,930.00 | 9,820.00 | 9,850.00 | 9,850.00 | 317 |
| May 28, 2024 | 9,970.00 | 10,040.00 | 9,840.00 | 9,840.00 | 9,840.00 | 303 |
| May 27, 2024 | 10,040.00 | 10,060.00 | 9,930.00 | 9,970.00 | 9,970.00 | 282 |
| May 24, 2024 | 9,870.00 | 10,080.00 | 9,860.00 | 10,040.00 | 10,040.00 | 424 |
| May 23, 2024 | 9,990.00 | 10,020.00 | 9,860.00 | 9,900.00 | 9,900.00 | 356 |
| May 22, 2024 | 9,930.00 | 10,100.00 | 9,930.00 | 9,990.00 | 9,990.00 | 533 |
| May 21, 2024 | 9,900.00 | 10,060.00 | 9,870.00 | 9,940.00 | 9,940.00 | 543 |
| May 20, 2024 | 9,770.00 | 9,960.00 | 9,740.00 | 9,890.00 | 9,890.00 | 225 |
| May 17, 2024 | 9,800.00 | 9,800.00 | 9,680.00 | 9,770.00 | 9,770.00 | 245 |
| May 16, 2024 | 58.00 Dividend | |||||
| May 16, 2024 | 9,810.00 | 9,910.00 | 9,750.00 | 9,800.00 | 9,800.00 | 407 |
| May 15, 2024 | 9,840.00 | 9,870.00 | 9,740.00 | 9,870.00 | 9,812.00 | 336 |
| May 14, 2024 | 9,810.00 | 9,860.00 | 9,670.00 | 9,820.00 | 9,762.29 | 548 |
| May 13, 2024 | 9,920.00 | 9,940.00 | 9,720.00 | 9,770.00 | 9,712.59 | 490 |
| May 10, 2024 | 9,690.00 | 9,880.00 | 9,650.00 | 9,870.00 | 9,812.00 | 465 |
| May 9, 2024 | 9,570.00 | 9,780.00 | 9,570.00 | 9,700.00 | 9,643.00 | 469 |
| May 8, 2024 | 9,420.00 | 9,580.00 | 9,360.00 | 9,570.00 | 9,513.76 | 888 |
| May 7, 2024 | 9,330.00 | 9,460.00 | 9,310.00 | 9,420.00 | 9,364.64 | 800 |
| May 6, 2024 | 9,340.00 | 9,430.00 | 9,300.00 | 9,360.00 | 9,305.00 | 219 |
| May 3, 2024 | 9,240.00 | 9,430.00 | 9,200.00 | 9,350.00 | 9,295.06 | 376 |
| May 2, 2024 | 9,410.00 | 9,410.00 | 9,170.00 | 9,240.00 | 9,185.70 | 386 |
| Apr 30, 2024 | 9,360.00 | 9,490.00 | 9,360.00 | 9,430.00 | 9,374.58 | 657 |
| Apr 29, 2024 | 9,410.00 | 9,470.00 | 9,340.00 | 9,390.00 | 9,334.82 | 303 |
| Apr 26, 2024 | 9,400.00 | 9,450.00 | 9,340.00 | 9,420.00 | 9,364.64 | 293 |
| Apr 25, 2024 | 9,290.00 | 9,390.00 | 9,220.00 | 9,390.00 | 9,334.82 | 540 |
| Apr 24, 2024 | 9,270.00 | 9,430.00 | 9,270.00 | 9,300.00 | 9,245.35 | 338 |
| Apr 23, 2024 | 9,200.00 | 9,320.00 | 9,160.00 | 9,320.00 | 9,265.23 | 506 |
| Apr 22, 2024 | 9,040.00 | 9,270.00 | 9,040.00 | 9,170.00 | 9,116.11 | 626 |
| Apr 19, 2024 | 9,000.00 | 9,100.00 | 8,950.00 | 9,040.00 | 8,986.88 | 361 |
| Apr 18, 2024 | 8,860.00 | 9,030.00 | 8,820.00 | 9,010.00 | 8,957.05 | 369 |
| Apr 17, 2024 | 8,870.00 | 9,000.00 | 8,870.00 | 8,870.00 | 8,817.88 | 254 |
| Apr 16, 2024 | 8,760.00 | 8,890.00 | 8,650.00 | 8,840.00 | 8,788.05 | 301 |
| Apr 15, 2024 | 8,820.00 | 8,960.00 | 8,770.00 | 8,810.00 | 8,758.23 | 321 |
| Apr 12, 2024 | 8,920.00 | 9,100.00 | 8,830.00 | 8,830.00 | 8,778.11 | 473 |
| Apr 11, 2024 | 8,820.00 | 8,940.00 | 8,790.00 | 8,930.00 | 8,877.52 | 421 |
| Apr 10, 2024 | 8,840.00 | 8,930.00 | 8,820.00 | 8,850.00 | 8,797.99 | 308 |
| Apr 9, 2024 | 8,910.00 | 8,960.00 | 8,830.00 | 8,830.00 | 8,778.11 | 189 |
| Apr 8, 2024 | 8,980.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,867.58 | 397 |
| Apr 5, 2024 | 8,960.00 | 8,990.00 | 8,820.00 | 8,990.00 | 8,937.17 | 533 |
| Apr 4, 2024 | 8,760.00 | 8,950.00 | 8,720.00 | 8,930.00 | 8,877.52 | 582 |
| Apr 3, 2024 | 8,920.00 | 8,920.00 | 8,640.00 | 8,770.00 | 8,718.46 | 481 |
| Apr 2, 2024 | 8,980.00 | 9,000.00 | 8,860.00 | 8,930.00 | 8,877.52 | 616 |
| Mar 28, 2024 | 8,910.00 | 8,950.00 | 8,810.00 | 8,950.00 | 8,897.41 | 922 |
| Mar 27, 2024 | 8,630.00 | 8,700.00 | 8,560.00 | 8,640.00 | 8,589.23 | 450 |
| Mar 26, 2024 | 8,660.00 | 8,660.00 | 8,510.00 | 8,580.00 | 8,529.58 | 501 |
| Mar 25, 2024 | 8,850.00 | 8,890.00 | 8,680.00 | 8,730.00 | 8,678.70 | 457 |
| Mar 22, 2024 | 8,660.00 | 8,870.00 | 8,660.00 | 8,850.00 | 8,797.99 | 437 |
| Mar 21, 2024 | 8,700.00 | 8,760.00 | 8,670.00 | 8,690.00 | 8,638.93 | 296 |
| Mar 20, 2024 | 8,660.00 | 8,820.00 | 8,570.00 | 8,690.00 | 8,638.93 | 463 |
| Mar 19, 2024 | 8,650.00 | 8,720.00 | 8,540.00 | 8,670.00 | 8,619.05 | 775 |
| Mar 18, 2024 | 8,740.00 | 8,740.00 | 8,540.00 | 8,610.00 | 8,559.40 | 916 |
| Mar 15, 2024 | 8,980.00 | 8,980.00 | 8,680.00 | 8,680.00 | 8,628.99 | 2,482 |
| Mar 14, 2024 | 9,000.00 | 9,020.00 | 8,920.00 | 8,930.00 | 8,877.52 | 330 |
| Mar 13, 2024 | 8,970.00 | 9,010.00 | 8,820.00 | 8,980.00 | 8,927.23 | 562 |
| Mar 12, 2024 | 9,000.00 | 9,000.00 | 8,910.00 | 8,960.00 | 8,907.35 | 323 |
| Mar 11, 2024 | 8,850.00 | 8,970.00 | 8,810.00 | 8,970.00 | 8,917.29 | 382 |
| Mar 8, 2024 | 9,000.00 | 9,000.00 | 8,790.00 | 8,800.00 | 8,748.29 | 520 |
| Mar 7, 2024 | 8,970.00 | 9,060.00 | 8,940.00 | 8,990.00 | 8,937.17 | 495 |
| Mar 6, 2024 | 8,850.00 | 9,000.00 | 8,850.00 | 8,960.00 | 8,907.35 | 496 |
| Mar 5, 2024 | 8,790.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,748.29 | 247 |
| Mar 4, 2024 | 8,750.00 | 9,000.00 | 8,750.00 | 8,790.00 | 8,738.35 | 691 |
| Mar 1, 2024 | 8,710.00 | 8,750.00 | 8,670.00 | 8,730.00 | 8,678.70 | 665 |
| Feb 29, 2024 | 8,670.00 | 8,760.00 | 8,630.00 | 8,700.00 | 8,648.88 | 2,005 |
| Feb 28, 2024 | 8,730.00 | 8,740.00 | 8,660.00 | 8,680.00 | 8,628.99 | 468 |
| Feb 27, 2024 | 8,880.00 | 8,880.00 | 8,690.00 | 8,720.00 | 8,668.76 | 429 |
| Feb 26, 2024 | 8,860.00 | 8,880.00 | 8,790.00 | 8,870.00 | 8,817.88 | 489 |
| Feb 23, 2024 | 8,900.00 | 8,900.00 | 8,780.00 | 8,860.00 | 8,807.93 | 420 |
| Feb 22, 2024 | 8,980.00 | 9,010.00 | 8,850.00 | 8,900.00 | 8,847.70 | 373 |
| Feb 21, 2024 | 9,000.00 | 9,030.00 | 8,880.00 | 8,950.00 | 8,897.41 | 312 |
| Feb 20, 2024 | 9,050.00 | 9,090.00 | 8,960.00 | 9,000.00 | 8,947.11 | 633 |
| Feb 19, 2024 | 9,100.00 | 9,200.00 | 9,050.00 | 9,080.00 | 9,026.64 | 330 |
| Feb 16, 2024 | 8,950.00 | 9,140.00 | 8,910.00 | 9,110.00 | 9,056.47 | 391 |
| Feb 15, 2024 | 8,980.00 | 9,020.00 | 8,920.00 | 8,940.00 | 8,887.46 | 419 |
| Feb 14, 2024 | 8,830.00 | 9,010.00 | 8,830.00 | 8,990.00 | 8,937.17 | 363 |
| Feb 13, 2024 | 9,100.00 | 9,160.00 | 8,780.00 | 8,820.00 | 8,768.17 | 995 |
| Feb 12, 2024 | 9,200.00 | 9,300.00 | 9,130.00 | 9,300.00 | 9,245.35 | 353 |
| Feb 9, 2024 | 9,300.00 | 9,300.00 | 9,170.00 | 9,240.00 | 9,185.70 | 528 |
| Feb 8, 2024 | 9,200.00 | 9,410.00 | 9,180.00 | 9,240.00 | 9,185.70 | 826 |
| Feb 7, 2024 | 8,820.00 | 9,230.00 | 8,820.00 | 9,220.00 | 9,165.82 | 1,588 |
| Feb 6, 2024 | 9,310.00 | 9,310.00 | 8,700.00 | 8,890.00 | 8,837.76 | 1,624 |
| Feb 5, 2024 | 8,200.00 | 9,400.00 | 8,200.00 | 9,360.00 | 9,305.00 | 3,973 |
| Feb 2, 2024 | 7,990.00 | 8,020.00 | 7,850.00 | 7,850.00 | 7,803.87 | 483 |
| Feb 1, 2024 | 7,940.00 | 7,960.00 | 7,860.00 | 7,950.00 | 7,903.28 | 479 |
| Jan 31, 2024 | 7,890.00 | 7,940.00 | 7,850.00 | 7,890.00 | 7,843.64 | 482 |
| Jan 30, 2024 | 7,780.00 | 7,870.00 | 7,760.00 | 7,870.00 | 7,823.75 | 297 |
| Jan 29, 2024 | 7,860.00 | 7,860.00 | 7,740.00 | 7,780.00 | 7,734.28 | 206 |
| Jan 26, 2024 | 7,790.00 | 7,850.00 | 7,740.00 | 7,850.00 | 7,803.87 | 383 |
| Jan 25, 2024 | 7,800.00 | 7,840.00 | 7,750.00 | 7,800.00 | 7,754.16 | 387 |
| Jan 24, 2024 | 7,810.00 | 7,850.00 | 7,750.00 | 7,820.00 | 7,774.05 | 439 |
| Jan 23, 2024 | 7,920.00 | 7,920.00 | 7,770.00 | 7,780.00 | 7,734.28 | 600 |
| Jan 22, 2024 | 7,780.00 | 7,920.00 | 7,760.00 | 7,920.00 | 7,873.46 | 620 |
| Jan 19, 2024 | 7,800.00 | 7,810.00 | 7,690.00 | 7,760.00 | 7,714.40 | 346 |
| Jan 18, 2024 | 7,920.00 | 7,920.00 | 7,750.00 | 7,800.00 | 7,754.16 | 509 |
| Jan 17, 2024 | 7,840.00 | 7,900.00 | 7,760.00 | 7,870.00 | 7,823.75 | 336 |
| Jan 16, 2024 | 7,830.00 | 7,920.00 | 7,800.00 | 7,880.00 | 7,833.69 | 417 |
| Jan 15, 2024 | 7,780.00 | 7,840.00 | 7,760.00 | 7,840.00 | 7,793.93 | 336 |
| Jan 12, 2024 | 7,650.00 | 7,750.00 | 7,560.00 | 7,730.00 | 7,684.58 | 804 |
| Jan 11, 2024 | 7,770.00 | 7,770.00 | 7,610.00 | 7,640.00 | 7,595.10 | 769 |
| Jan 10, 2024 | 7,730.00 | 7,890.00 | 7,700.00 | 7,740.00 | 7,694.52 | 1,164 |
| Jan 9, 2024 | 8,170.00 | 8,170.00 | 7,760.00 | 7,820.00 | 7,774.05 | 1,280 |
| Jan 8, 2024 | 8,210.00 | 8,330.00 | 8,190.00 | 8,320.00 | 8,271.11 | 331 |
| Jan 5, 2024 | 8,180.00 | 8,220.00 | 8,080.00 | 8,190.00 | 8,141.87 | 235 |
| Jan 4, 2024 | 8,020.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,131.93 | 512 |
| Jan 3, 2024 | 8,260.00 | 8,260.00 | 8,050.00 | 8,070.00 | 8,022.58 | 527 |
| Jan 2, 2024 | 8,300.00 | 8,320.00 | 8,150.00 | 8,260.00 | 8,211.46 | 552 |
| Dec 29, 2023 | 8,260.00 | 8,300.00 | 8,200.00 | 8,230.00 | 8,181.64 | 239 |
| Dec 28, 2023 | 8,310.00 | 8,340.00 | 8,210.00 | 8,220.00 | 8,171.70 | 336 |
| Dec 27, 2023 | 8,190.00 | 8,320.00 | 8,170.00 | 8,310.00 | 8,261.17 | 427 |
| Dec 22, 2023 | 8,090.00 | 8,170.00 | 8,090.00 | 8,140.00 | 8,092.17 | 247 |
| Dec 21, 2023 | 8,100.00 | 8,130.00 | 8,020.00 | 8,090.00 | 8,042.46 | 450 |
| Dec 20, 2023 | 8,120.00 | 8,180.00 | 8,070.00 | 8,130.00 | 8,082.22 | 457 |
| Dec 19, 2023 | 8,390.00 | 8,390.00 | 8,110.00 | 8,110.00 | 8,062.34 | 818 |
| Dec 18, 2023 | 8,300.00 | 8,420.00 | 8,290.00 | 8,370.00 | 8,320.81 | 678 |
| Dec 15, 2023 | 8,300.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,300.93 | 1,174 |
| Dec 14, 2023 | 8,270.00 | 8,360.00 | 8,170.00 | 8,300.00 | 8,251.23 | 823 |
| Dec 13, 2023 | 8,250.00 | 8,370.00 | 8,150.00 | 8,270.00 | 8,221.40 | 605 |
| Dec 12, 2023 | 8,080.00 | 8,300.00 | 8,080.00 | 8,230.00 | 8,181.64 | 911 |
| Dec 11, 2023 | 8,050.00 | 8,110.00 | 7,970.00 | 8,060.00 | 8,012.64 | 677 |
| Dec 8, 2023 | 7,860.00 | 8,090.00 | 7,840.00 | 8,060.00 | 8,012.64 | 643 |
| Dec 7, 2023 | 7,820.00 | 7,870.00 | 7,720.00 | 7,830.00 | 7,783.99 | 1,472 |
| Dec 6, 2023 | 7,890.00 | 7,930.00 | 7,820.00 | 7,830.00 | 7,783.99 | 988 |
| Dec 5, 2023 | 8,000.00 | 8,030.00 | 7,880.00 | 7,890.00 | 7,843.64 | 462 |
| Dec 4, 2023 | 8,060.00 | 8,160.00 | 8,020.00 | 8,050.00 | 8,002.69 | 509 |
| Dec 1, 2023 | 8,000.00 | 8,140.00 | 7,990.00 | 8,070.00 | 8,022.58 | 550 |
| Nov 30, 2023 | 8,030.00 | 8,030.00 | 7,940.00 | 7,980.00 | 7,933.11 | 8,001 |
| Nov 29, 2023 | 7,900.00 | 8,050.00 | 7,850.00 | 7,980.00 | 7,933.11 | 641 |
| Nov 28, 2023 | 8,040.00 | 8,040.00 | 7,840.00 | 7,900.00 | 7,853.58 | 583 |
| Nov 27, 2023 | 8,070.00 | 8,150.00 | 7,960.00 | 8,050.00 | 8,002.69 | 990 |
| Nov 24, 2023 | 8,110.00 | 8,220.00 | 8,080.00 | 8,130.00 | 8,082.22 | 852 |
| Nov 23, 2023 | 8,070.00 | 8,200.00 | 8,040.00 | 8,150.00 | 8,102.11 | 870 |
| Nov 22, 2023 | 7,970.00 | 8,100.00 | 7,850.00 | 8,030.00 | 7,982.81 | 1,056 |
| Nov 21, 2023 | 7,640.00 | 7,970.00 | 7,640.00 | 7,940.00 | 7,893.34 | 1,223 |
| Nov 20, 2023 | 7,530.00 | 7,690.00 | 7,520.00 | 7,620.00 | 7,575.22 | 591 |
| Nov 17, 2023 | 7,500.00 | 7,630.00 | 7,490.00 | 7,530.00 | 7,485.75 | 447 |
| Nov 16, 2023 | 7,500.00 | 7,550.00 | 7,480.00 | 7,510.00 | 7,465.87 | 419 |
| Nov 15, 2023 | 7,430.00 | 7,540.00 | 7,430.00 | 7,510.00 | 7,465.87 | 586 |
| Nov 14, 2023 | 7,340.00 | 7,430.00 | 7,320.00 | 7,430.00 | 7,386.34 | 439 |
| Nov 13, 2023 | 7,340.00 | 7,390.00 | 7,280.00 | 7,350.00 | 7,306.81 | 406 |
| Nov 10, 2023 | 7,340.00 | 7,380.00 | 7,310.00 | 7,350.00 | 7,306.81 | 395 |
| Nov 9, 2023 | 7,230.00 | 7,360.00 | 7,230.00 | 7,360.00 | 7,316.75 | 347 |
| Nov 8, 2023 | 7,250.00 | 7,270.00 | 7,200.00 | 7,230.00 | 7,187.51 | 474 |
| Nov 7, 2023 | 7,220.00 | 7,310.00 | 7,200.00 | 7,250.00 | 7,207.40 | 466 |
Related Tickers
BMBOY Grupo Bimbo, S.A.B. de C.V.
12.02
-2.67%
KRI.AT Kri-Kri Milk Industry S.A.
14.05
-1.06%
BRBR BellRing Brands, Inc.
68.23
+0.19%
CRMBQ Crumbs Bake Shop, Inc.
0.0001
0.00%
2897.T Nissin Foods Holdings Co.,Ltd.
4,097.00
+1.84%
ALPOU.PA Poulaillon SA
5.65
0.00%
WHATS.BR What's Cooking Group NV/SA
110.00
0.00%
2283.SR The First Milling Company
63.40
-0.94%
MIKO.BR Miko NV
53.60
-0.37%
KRZ.IR Kerry Group plc
89.00
-1.87%