Amsterdam - Delayed Quote EUR
Nedap N.V. (NEDAP.AS)
At close: October 29 at 5:35 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 |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 56.80 | 56.80 | 55.40 | 55.80 | 55.80 | 4,646 |
| Oct 28, 2024 | 55.00 | 56.60 | 55.00 | 56.40 | 56.40 | 6,738 |
| Oct 25, 2024 | 55.20 | 55.40 | 54.60 | 54.80 | 54.80 | 2,020 |
| Oct 24, 2024 | 55.80 | 55.80 | 54.60 | 54.60 | 54.60 | 3,360 |
| Oct 23, 2024 | 54.80 | 54.80 | 54.20 | 54.40 | 54.40 | 7,527 |
| Oct 22, 2024 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | 3,954 |
| Oct 21, 2024 | 56.00 | 56.80 | 55.60 | 55.60 | 55.60 | 18,403 |
| Oct 18, 2024 | 56.40 | 56.60 | 56.00 | 56.00 | 56.00 | 4,636 |
| Oct 17, 2024 | 56.00 | 56.60 | 56.00 | 56.40 | 56.40 | 10,262 |
| Oct 16, 2024 | 56.60 | 57.00 | 56.00 | 56.20 | 56.20 | 2,470 |
| Oct 15, 2024 | 57.20 | 57.80 | 56.60 | 56.60 | 56.60 | 3,687 |
| Oct 14, 2024 | 57.60 | 57.80 | 57.00 | 57.00 | 57.00 | 3,042 |
| Oct 11, 2024 | 57.40 | 57.60 | 56.80 | 57.20 | 57.20 | 3,543 |
| Oct 10, 2024 | 57.20 | 57.80 | 57.00 | 57.40 | 57.40 | 2,580 |
| Oct 9, 2024 | 57.40 | 57.80 | 57.00 | 57.20 | 57.20 | 2,173 |
| Oct 8, 2024 | 57.60 | 57.60 | 57.20 | 57.40 | 57.40 | 1,455 |
| Oct 7, 2024 | 56.80 | 57.80 | 56.40 | 57.80 | 57.80 | 5,000 |
| Oct 4, 2024 | 56.60 | 56.80 | 56.40 | 56.40 | 56.40 | 2,170 |
| Oct 3, 2024 | 57.40 | 57.60 | 56.20 | 56.20 | 56.20 | 4,533 |
| Oct 2, 2024 | 57.00 | 57.80 | 56.80 | 57.00 | 57.00 | 3,054 |
| Oct 1, 2024 | 57.00 | 57.40 | 56.40 | 57.00 | 57.00 | 3,040 |
| Sep 30, 2024 | 57.20 | 58.00 | 56.00 | 56.00 | 56.00 | 7,692 |
| Sep 27, 2024 | 56.60 | 57.60 | 56.00 | 57.40 | 57.40 | 7,573 |
| Sep 26, 2024 | 56.00 | 57.00 | 55.40 | 57.00 | 57.00 | 7,323 |
| Sep 25, 2024 | 56.00 | 56.40 | 55.60 | 55.80 | 55.80 | 8,819 |
| Sep 24, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 4,035 |
| Sep 23, 2024 | 56.80 | 57.00 | 56.40 | 56.40 | 56.40 | 1,455 |
| Sep 20, 2024 | 57.00 | 57.40 | 56.60 | 56.60 | 56.60 | 3,295 |
| Sep 19, 2024 | 57.20 | 57.80 | 56.80 | 57.20 | 57.20 | 3,106 |
| Sep 18, 2024 | 57.20 | 57.40 | 56.80 | 56.80 | 56.80 | 650 |
| Sep 17, 2024 | 57.40 | 57.60 | 56.80 | 57.00 | 57.00 | 2,169 |
| Sep 16, 2024 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 6,284 |
| Sep 13, 2024 | 56.20 | 57.40 | 56.20 | 57.20 | 57.20 | 1,109 |
| Sep 12, 2024 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | 1,833 |
| Sep 11, 2024 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | 1,211 |
| Sep 10, 2024 | 56.40 | 56.60 | 55.80 | 55.80 | 55.80 | 2,427 |
| Sep 9, 2024 | 57.00 | 57.00 | 55.80 | 56.20 | 56.20 | 3,178 |
| Sep 6, 2024 | 57.80 | 57.80 | 56.20 | 56.20 | 56.20 | 2,250 |
| Sep 5, 2024 | 57.20 | 57.40 | 57.00 | 57.20 | 57.20 | 2,899 |
| Sep 4, 2024 | 57.20 | 57.80 | 56.60 | 57.20 | 57.20 | 3,699 |
| Sep 3, 2024 | 58.00 | 58.60 | 57.60 | 57.60 | 57.60 | 4,115 |
| Sep 2, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 2,165 |
| Aug 30, 2024 | 59.60 | 59.80 | 58.80 | 59.00 | 59.00 | 2,929 |
| Aug 29, 2024 | 58.60 | 59.20 | 58.60 | 59.00 | 59.00 | 2,935 |
| Aug 28, 2024 | 58.60 | 58.80 | 57.80 | 58.80 | 58.80 | 4,475 |
| Aug 27, 2024 | 58.00 | 58.80 | 58.00 | 58.40 | 58.40 | 1,639 |
| Aug 26, 2024 | 58.00 | 58.80 | 57.60 | 58.00 | 58.00 | 4,207 |
| Aug 23, 2024 | 57.20 | 58.20 | 57.00 | 57.80 | 57.80 | 3,224 |
| Aug 22, 2024 | 57.80 | 58.20 | 57.00 | 57.00 | 57.00 | 2,463 |
| Aug 21, 2024 | 58.60 | 58.60 | 57.60 | 57.60 | 57.60 | 3,555 |
| Aug 20, 2024 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | 3,809 |
| Aug 19, 2024 | 57.40 | 58.40 | 57.20 | 58.20 | 58.20 | 1,775 |
| Aug 16, 2024 | 57.60 | 58.20 | 56.80 | 57.20 | 57.20 | 9,513 |
| Aug 15, 2024 | 56.20 | 57.60 | 55.80 | 57.60 | 57.60 | 7,378 |
| Aug 14, 2024 | 56.20 | 56.80 | 56.20 | 56.20 | 56.20 | 3,526 |
| Aug 13, 2024 | 57.00 | 57.40 | 56.20 | 56.80 | 56.80 | 3,072 |
| Aug 12, 2024 | 56.80 | 57.00 | 55.80 | 56.60 | 56.60 | 5,633 |
| Aug 9, 2024 | 57.00 | 57.40 | 56.40 | 56.40 | 56.40 | 2,085 |
| Aug 8, 2024 | 57.00 | 57.00 | 56.20 | 56.40 | 56.40 | 2,875 |
| Aug 7, 2024 | 56.20 | 57.40 | 56.20 | 57.20 | 57.20 | 5,389 |
| Aug 6, 2024 | 56.80 | 57.00 | 55.40 | 56.00 | 56.00 | 4,068 |
| Aug 5, 2024 | 57.00 | 57.20 | 55.40 | 56.40 | 56.40 | 9,487 |
| Aug 2, 2024 | 58.40 | 58.40 | 56.60 | 57.20 | 57.20 | 8,998 |
| Aug 1, 2024 | 58.80 | 59.20 | 57.20 | 57.20 | 57.20 | 5,490 |
| Jul 31, 2024 | 58.40 | 58.80 | 58.00 | 58.40 | 58.40 | 3,395 |
| Jul 30, 2024 | 58.00 | 59.00 | 57.40 | 58.60 | 58.60 | 8,183 |
| Jul 29, 2024 | 58.40 | 59.00 | 57.60 | 57.60 | 57.60 | 8,295 |
| Jul 26, 2024 | 59.20 | 59.40 | 56.80 | 58.20 | 58.20 | 15,153 |
| Jul 25, 2024 | 59.20 | 60.00 | 58.00 | 59.00 | 59.00 | 17,261 |
| Jul 24, 2024 | 61.40 | 61.60 | 59.00 | 59.00 | 59.00 | 17,054 |
| Jul 23, 2024 | 62.00 | 62.00 | 61.00 | 61.20 | 61.20 | 4,565 |
| Jul 22, 2024 | 60.00 | 63.60 | 60.00 | 61.40 | 61.40 | 14,439 |
| Jul 19, 2024 | 60.40 | 60.60 | 59.40 | 59.40 | 59.40 | 5,654 |
| Jul 18, 2024 | 60.20 | 61.00 | 59.00 | 59.80 | 59.80 | 21,251 |
| Jul 17, 2024 | 63.60 | 63.60 | 60.00 | 60.20 | 60.20 | 13,419 |
| Jul 16, 2024 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | 1,570 |
| Jul 15, 2024 | 63.40 | 63.60 | 63.00 | 63.60 | 63.60 | 2,893 |
| Jul 12, 2024 | 63.20 | 63.60 | 62.80 | 63.00 | 63.00 | 1,686 |
| Jul 11, 2024 | 62.80 | 63.40 | 62.80 | 63.20 | 63.20 | 1,376 |
| Jul 10, 2024 | 62.60 | 62.80 | 62.00 | 62.60 | 62.60 | 6,849 |
| Jul 9, 2024 | 63.00 | 63.20 | 62.20 | 62.60 | 62.60 | 5,830 |
| Jul 8, 2024 | 62.60 | 63.40 | 62.60 | 62.80 | 62.80 | 2,146 |
| Jul 5, 2024 | 62.00 | 62.60 | 61.60 | 62.40 | 62.40 | 1,804 |
| Jul 4, 2024 | 60.60 | 62.40 | 60.60 | 62.20 | 62.20 | 3,720 |
| Jul 3, 2024 | 60.40 | 61.20 | 60.40 | 60.60 | 60.60 | 7,233 |
| Jul 2, 2024 | 60.80 | 61.00 | 60.20 | 60.80 | 60.80 | 1,770 |
| Jul 1, 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 60.80 | 3,353 |
| Jun 28, 2024 | 61.60 | 61.60 | 59.80 | 60.80 | 60.80 | 3,819 |
| Jun 27, 2024 | 61.40 | 61.40 | 60.20 | 61.00 | 61.00 | 1,761 |
| Jun 26, 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 61.00 | 5,923 |
| Jun 25, 2024 | 62.00 | 62.00 | 60.40 | 60.80 | 60.80 | 2,162 |
| Jun 24, 2024 | 62.00 | 62.20 | 61.00 | 61.20 | 61.20 | 2,242 |
| Jun 21, 2024 | 61.20 | 61.60 | 61.00 | 61.00 | 61.00 | 1,302 |
| Jun 20, 2024 | 61.00 | 61.60 | 60.40 | 61.20 | 61.20 | 4,999 |
| Jun 19, 2024 | 60.60 | 60.80 | 60.40 | 60.60 | 60.60 | 2,419 |
| Jun 18, 2024 | 61.00 | 61.40 | 60.80 | 61.00 | 61.00 | 1,353 |
| Jun 17, 2024 | 61.00 | 61.20 | 60.60 | 60.80 | 60.80 | 1,812 |
| Jun 14, 2024 | 62.20 | 62.20 | 60.80 | 60.80 | 60.80 | 2,339 |
| Jun 13, 2024 | 62.40 | 62.60 | 61.60 | 62.00 | 62.00 | 1,927 |
| Jun 12, 2024 | 62.00 | 62.40 | 62.00 | 62.20 | 62.20 | 1,455 |
| Jun 11, 2024 | 62.60 | 62.60 | 61.60 | 61.80 | 61.80 | 2,155 |
| Jun 10, 2024 | 63.20 | 63.20 | 62.00 | 62.40 | 62.40 | 5,152 |
| Jun 7, 2024 | 62.00 | 63.20 | 62.00 | 63.20 | 63.20 | 6,206 |
| Jun 6, 2024 | 62.80 | 63.20 | 61.60 | 61.60 | 61.60 | 21,313 |
| Jun 5, 2024 | 61.80 | 62.80 | 60.80 | 62.60 | 62.60 | 11,337 |
| Jun 4, 2024 | 62.80 | 62.80 | 61.00 | 61.40 | 61.40 | 4,281 |
| Jun 3, 2024 | 62.60 | 62.80 | 61.00 | 61.80 | 61.80 | 5,688 |
| May 31, 2024 | 62.60 | 63.00 | 62.40 | 62.40 | 62.40 | 805 |
| May 30, 2024 | 63.20 | 63.40 | 62.40 | 62.60 | 62.60 | 1,501 |
| May 29, 2024 | 63.00 | 63.40 | 62.60 | 62.60 | 62.60 | 2,175 |
| May 28, 2024 | 64.40 | 64.40 | 63.20 | 63.20 | 63.20 | 3,200 |
| May 27, 2024 | 63.80 | 64.80 | 63.60 | 64.40 | 64.40 | 7,536 |
| May 24, 2024 | 62.80 | 63.80 | 62.80 | 63.40 | 63.40 | 1,361 |
| May 23, 2024 | 64.00 | 64.00 | 62.60 | 63.20 | 63.20 | 3,497 |
| May 22, 2024 | 63.60 | 64.20 | 63.40 | 64.00 | 64.00 | 736 |
| May 21, 2024 | 64.00 | 64.00 | 63.00 | 63.60 | 63.60 | 1,420 |
| May 20, 2024 | 64.20 | 64.60 | 63.60 | 64.00 | 64.00 | 2,606 |
| May 17, 2024 | 64.00 | 64.40 | 63.60 | 64.00 | 64.00 | 1,882 |
| May 16, 2024 | 63.80 | 64.60 | 63.60 | 64.00 | 64.00 | 2,329 |
| May 15, 2024 | 63.80 | 64.00 | 62.40 | 64.00 | 64.00 | 4,196 |
| May 14, 2024 | 63.60 | 63.60 | 63.00 | 63.00 | 63.00 | 2,424 |
| May 13, 2024 | 64.20 | 64.40 | 63.60 | 63.80 | 63.80 | 2,883 |
| May 10, 2024 | 64.40 | 65.20 | 63.40 | 64.60 | 64.60 | 11,084 |
| May 9, 2024 | 62.20 | 64.20 | 62.20 | 63.20 | 63.20 | 5,365 |
| May 8, 2024 | 62.40 | 63.00 | 62.20 | 62.20 | 62.20 | 2,012 |
| May 7, 2024 | 62.20 | 62.80 | 62.20 | 62.40 | 62.40 | 1,640 |
| May 6, 2024 | 62.60 | 63.00 | 62.00 | 62.20 | 62.20 | 3,141 |
| May 3, 2024 | 62.40 | 62.40 | 61.40 | 62.20 | 62.20 | 1,783 |
| May 2, 2024 | 62.40 | 62.40 | 62.00 | 62.00 | 62.00 | 1,567 |
| Apr 30, 2024 | 63.40 | 63.40 | 62.00 | 62.20 | 62.20 | 776 |
| Apr 29, 2024 | 62.80 | 63.60 | 62.80 | 62.80 | 62.80 | 2,550 |
| Apr 26, 2024 | 62.20 | 62.80 | 62.00 | 62.40 | 62.40 | 1,939 |
| Apr 25, 2024 | 62.60 | 63.00 | 61.80 | 61.80 | 61.80 | 1,512 |
| Apr 24, 2024 | 62.20 | 63.60 | 62.20 | 63.00 | 63.00 | 3,505 |
| Apr 23, 2024 | 61.80 | 62.00 | 61.40 | 62.00 | 62.00 | 3,835 |
| Apr 22, 2024 | 62.40 | 62.40 | 61.40 | 61.40 | 61.40 | 1,386 |
| Apr 19, 2024 | 62.00 | 62.20 | 61.00 | 61.60 | 61.60 | 4,959 |
| Apr 18, 2024 | 62.60 | 62.60 | 61.60 | 61.60 | 61.60 | 5,311 |
| Apr 17, 2024 | 63.20 | 63.40 | 62.00 | 62.20 | 62.20 | 6,358 |
| Apr 16, 2024 | 64.40 | 64.40 | 62.40 | 63.40 | 63.40 | 21,800 |
| Apr 15, 2024 | 3.20 Dividend | |||||
| Apr 15, 2024 | 65.20 | 65.20 | 64.20 | 64.40 | 64.40 | 7,293 |
| Apr 12, 2024 | 67.80 | 68.40 | 67.60 | 68.00 | 64.80 | 12,620 |
| Apr 11, 2024 | 67.60 | 68.00 | 67.40 | 67.80 | 64.61 | 2,394 |
| Apr 10, 2024 | 67.40 | 68.20 | 67.40 | 67.60 | 64.42 | 5,217 |
| Apr 9, 2024 | 67.80 | 68.00 | 67.20 | 67.40 | 64.23 | 10,381 |
| Apr 8, 2024 | 67.20 | 68.20 | 67.20 | 67.40 | 64.23 | 10,765 |
| Apr 5, 2024 | 67.40 | 68.20 | 67.20 | 67.60 | 64.42 | 3,197 |
| Apr 4, 2024 | 67.40 | 68.00 | 67.00 | 67.40 | 64.23 | 4,034 |
| Apr 3, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,778 |
| Apr 2, 2024 | 67.60 | 68.20 | 67.60 | 68.00 | 64.80 | 4,733 |
| Mar 28, 2024 | 68.00 | 68.20 | 67.40 | 67.60 | 64.42 | 2,309 |
| Mar 27, 2024 | 68.20 | 68.40 | 67.40 | 68.00 | 64.80 | 3,414 |
| Mar 26, 2024 | 68.60 | 68.60 | 68.00 | 68.40 | 65.18 | 2,839 |
| Mar 25, 2024 | 68.40 | 68.60 | 68.00 | 68.00 | 64.80 | 2,888 |
| Mar 22, 2024 | 68.40 | 68.40 | 67.80 | 68.40 | 65.18 | 2,792 |
| Mar 21, 2024 | 68.20 | 68.40 | 67.60 | 68.40 | 65.18 | 5,483 |
| Mar 20, 2024 | 68.20 | 68.20 | 67.60 | 67.60 | 64.42 | 2,242 |
| Mar 19, 2024 | 68.40 | 68.40 | 67.60 | 68.20 | 64.99 | 7,641 |
| Mar 18, 2024 | 67.80 | 68.40 | 67.80 | 68.20 | 64.99 | 8,164 |
| Mar 15, 2024 | 68.00 | 68.40 | 67.40 | 67.40 | 64.23 | 4,148 |
| Mar 14, 2024 | 68.00 | 68.00 | 67.60 | 67.60 | 64.42 | 2,356 |
| Mar 13, 2024 | 67.80 | 68.00 | 67.60 | 67.80 | 64.61 | 1,836 |
| Mar 12, 2024 | 68.00 | 68.00 | 67.20 | 67.80 | 64.61 | 2,157 |
| Mar 11, 2024 | 67.40 | 68.00 | 67.40 | 67.60 | 64.42 | 3,478 |
| Mar 8, 2024 | 68.00 | 68.60 | 67.40 | 68.00 | 64.80 | 8,406 |
| Mar 7, 2024 | 66.80 | 68.00 | 66.60 | 67.80 | 64.61 | 7,623 |
| Mar 6, 2024 | 67.20 | 67.20 | 66.40 | 66.40 | 63.28 | 2,502 |
| Mar 5, 2024 | 66.80 | 67.40 | 66.40 | 66.80 | 63.66 | 1,013 |
| Mar 4, 2024 | 67.00 | 67.20 | 66.40 | 66.80 | 63.66 | 2,566 |
| Mar 1, 2024 | 67.40 | 67.40 | 66.20 | 66.20 | 63.08 | 2,192 |
| Feb 29, 2024 | 67.00 | 67.20 | 66.60 | 67.00 | 63.85 | 2,354 |
| Feb 28, 2024 | 67.60 | 67.80 | 65.60 | 67.00 | 63.85 | 16,288 |
| Feb 27, 2024 | 68.00 | 68.00 | 67.40 | 67.40 | 64.23 | 2,587 |
| Feb 26, 2024 | 68.40 | 68.60 | 67.20 | 68.00 | 64.80 | 9,809 |
| Feb 23, 2024 | 67.60 | 68.60 | 67.60 | 67.80 | 64.61 | 5,264 |
| Feb 22, 2024 | 67.60 | 68.00 | 67.20 | 67.60 | 64.42 | 4,710 |
| Feb 21, 2024 | 67.80 | 68.00 | 67.20 | 67.80 | 64.61 | 1,918 |
| Feb 20, 2024 | 68.00 | 68.00 | 67.40 | 67.60 | 64.42 | 1,464 |
| Feb 19, 2024 | 68.00 | 68.60 | 67.80 | 68.20 | 64.99 | 7,909 |
| Feb 16, 2024 | 66.20 | 67.80 | 66.20 | 67.40 | 64.23 | 3,536 |
| Feb 15, 2024 | 66.60 | 67.00 | 66.20 | 66.40 | 63.28 | 1,249 |
| Feb 14, 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 63.08 | 11,024 |
| Feb 13, 2024 | 67.60 | 68.20 | 66.40 | 66.40 | 63.28 | 3,693 |
| Feb 12, 2024 | 65.80 | 67.40 | 65.80 | 67.00 | 63.85 | 14,283 |
| Feb 9, 2024 | 66.00 | 66.00 | 65.20 | 65.80 | 62.70 | 3,602 |
| Feb 8, 2024 | 64.80 | 66.00 | 64.00 | 65.80 | 62.70 | 6,125 |
| Feb 7, 2024 | 63.20 | 64.80 | 63.20 | 63.60 | 60.61 | 2,599 |
| Feb 6, 2024 | 63.40 | 63.80 | 63.20 | 63.60 | 60.61 | 1,126 |
| Feb 5, 2024 | 63.80 | 64.40 | 63.60 | 64.00 | 60.99 | 1,979 |
| Feb 2, 2024 | 63.80 | 64.20 | 63.80 | 64.00 | 60.99 | 1,129 |
| Feb 1, 2024 | 63.20 | 64.20 | 63.20 | 63.60 | 60.61 | 1,551 |
| Jan 31, 2024 | 64.40 | 64.40 | 63.40 | 63.60 | 60.61 | 983 |
| Jan 30, 2024 | 64.00 | 64.40 | 63.80 | 64.40 | 61.37 | 1,244 |
| Jan 29, 2024 | 64.40 | 64.60 | 63.40 | 64.00 | 60.99 | 2,515 |
| Jan 26, 2024 | 65.20 | 65.40 | 63.40 | 64.00 | 60.99 | 2,367 |
| Jan 25, 2024 | 64.20 | 65.20 | 64.20 | 65.20 | 62.13 | 1,100 |
| Jan 24, 2024 | 64.00 | 65.00 | 64.00 | 64.20 | 61.18 | 4,542 |
| Jan 23, 2024 | 63.40 | 64.40 | 63.40 | 63.40 | 60.42 | 776 |
| Jan 22, 2024 | 62.80 | 63.40 | 62.80 | 62.80 | 59.84 | 2,484 |
| Jan 19, 2024 | 62.20 | 63.40 | 62.20 | 62.40 | 59.46 | 1,713 |
| Jan 18, 2024 | 63.40 | 63.80 | 62.20 | 62.20 | 59.27 | 1,856 |
| Jan 17, 2024 | 64.00 | 64.00 | 62.40 | 63.40 | 60.42 | 1,545 |
| Jan 16, 2024 | 64.20 | 64.20 | 63.20 | 63.20 | 60.23 | 719 |
| Jan 15, 2024 | 64.40 | 64.40 | 63.80 | 64.20 | 61.18 | 631 |
| Jan 12, 2024 | 64.40 | 64.60 | 64.00 | 64.40 | 61.37 | 1,714 |
| Jan 11, 2024 | 65.60 | 65.60 | 64.40 | 64.80 | 61.75 | 1,597 |
| Jan 10, 2024 | 64.40 | 65.20 | 64.40 | 64.40 | 61.37 | 2,998 |
| Jan 9, 2024 | 65.00 | 65.00 | 64.20 | 64.20 | 61.18 | 1,902 |
| Jan 8, 2024 | 65.00 | 65.60 | 64.40 | 64.40 | 61.37 | 2,794 |
| Jan 5, 2024 | 65.00 | 65.80 | 64.60 | 64.60 | 61.56 | 1,098 |
| Jan 4, 2024 | 65.80 | 66.00 | 64.60 | 65.00 | 61.94 | 2,899 |
| Jan 3, 2024 | 66.00 | 66.00 | 65.20 | 66.00 | 62.89 | 1,950 |
| Jan 2, 2024 | 64.20 | 66.00 | 64.20 | 66.00 | 62.89 | 3,367 |
| Dec 29, 2023 | 64.20 | 64.60 | 64.00 | 64.00 | 60.99 | 2,838 |
| Dec 28, 2023 | 64.60 | 65.00 | 64.20 | 64.20 | 61.18 | 2,642 |
| Dec 27, 2023 | 65.00 | 65.20 | 64.20 | 64.20 | 61.18 | 4,637 |
| Dec 22, 2023 | 64.80 | 65.00 | 64.00 | 64.60 | 61.56 | 2,076 |
| Dec 21, 2023 | 64.40 | 64.80 | 64.00 | 64.00 | 60.99 | 1,669 |
| Dec 20, 2023 | 64.40 | 65.00 | 64.40 | 64.80 | 61.75 | 2,876 |
| Dec 19, 2023 | 64.20 | 64.80 | 64.00 | 64.80 | 61.75 | 5,152 |
| Dec 18, 2023 | 64.00 | 64.20 | 64.00 | 64.00 | 60.99 | 4,955 |
| Dec 15, 2023 | 63.00 | 64.20 | 63.00 | 64.20 | 61.18 | 5,297 |
| Dec 14, 2023 | 62.40 | 63.40 | 62.20 | 62.60 | 59.65 | 2,043 |
| Dec 13, 2023 | 61.60 | 62.40 | 61.60 | 62.40 | 59.46 | 2,662 |
| Dec 12, 2023 | 61.20 | 61.80 | 61.00 | 61.80 | 58.89 | 1,471 |
| Dec 11, 2023 | 61.00 | 61.40 | 61.00 | 61.40 | 58.51 | 1,321 |
| Dec 8, 2023 | 60.40 | 61.20 | 60.40 | 61.00 | 58.13 | 2,184 |
| Dec 7, 2023 | 60.40 | 61.00 | 60.40 | 60.40 | 57.56 | 1,606 |
| Dec 6, 2023 | 60.40 | 61.00 | 60.40 | 60.40 | 57.56 | 1,381 |
| Dec 5, 2023 | 60.80 | 60.80 | 60.40 | 60.80 | 57.94 | 515 |
| Dec 4, 2023 | 60.60 | 61.00 | 60.40 | 61.00 | 58.13 | 2,194 |
| Dec 1, 2023 | 61.20 | 61.80 | 60.00 | 60.00 | 57.18 | 3,427 |
| Nov 30, 2023 | 61.80 | 61.80 | 61.00 | 61.20 | 58.32 | 566 |
| Nov 29, 2023 | 61.00 | 61.80 | 61.00 | 61.80 | 58.89 | 1,012 |
| Nov 28, 2023 | 61.40 | 61.80 | 61.20 | 61.60 | 58.70 | 2,304 |
| Nov 27, 2023 | 60.80 | 61.60 | 60.60 | 61.20 | 58.32 | 2,707 |
| Nov 24, 2023 | 60.20 | 61.40 | 60.20 | 60.60 | 57.75 | 3,799 |
| Nov 23, 2023 | 60.80 | 60.80 | 60.20 | 60.20 | 57.37 | 709 |
| Nov 22, 2023 | 60.80 | 60.80 | 60.20 | 60.80 | 57.94 | 719 |
| Nov 21, 2023 | 60.20 | 60.80 | 60.20 | 60.20 | 57.37 | 2,344 |
| Nov 20, 2023 | 60.00 | 60.40 | 59.00 | 60.40 | 57.56 | 2,805 |
| Nov 17, 2023 | 58.00 | 60.60 | 57.80 | 60.40 | 57.56 | 4,453 |
| Nov 16, 2023 | 58.00 | 58.00 | 57.60 | 58.00 | 55.27 | 2,319 |
| Nov 15, 2023 | 58.40 | 58.60 | 57.20 | 58.00 | 55.27 | 2,147 |
| Nov 14, 2023 | 57.80 | 58.60 | 57.80 | 58.20 | 55.46 | 404 |
| Nov 13, 2023 | 58.20 | 59.20 | 58.00 | 58.80 | 56.03 | 7,095 |
| Nov 10, 2023 | 58.00 | 58.20 | 57.00 | 58.00 | 55.27 | 3,309 |
| Nov 9, 2023 | 57.40 | 58.20 | 57.40 | 58.20 | 55.46 | 458 |
| Nov 8, 2023 | 58.00 | 58.00 | 57.40 | 57.40 | 54.70 | 1,779 |
| Nov 7, 2023 | 58.40 | 58.40 | 57.60 | 57.60 | 54.89 | 213 |
| Nov 6, 2023 | 58.40 | 58.40 | 57.80 | 58.00 | 55.27 | 262 |
| Nov 3, 2023 | 58.60 | 58.60 | 57.60 | 58.00 | 55.27 | 1,670 |
| Nov 2, 2023 | 57.20 | 58.40 | 57.20 | 58.40 | 55.65 | 3,238 |
| Nov 1, 2023 | 57.80 | 58.20 | 57.60 | 57.60 | 54.89 | 2,891 |
| Oct 31, 2023 | 57.00 | 57.80 | 57.00 | 57.00 | 54.32 | 2,068 |
| Oct 30, 2023 | 57.20 | 57.40 | 57.00 | 57.20 | 54.51 | 363 |
Related Tickers
SGN.WA Sygnity S.A.
67.80
+11.15%
CHG.DE CHAPTERS Group AG
23.40
-1.68%
CTAC.AS Ctac N.V.
2.8300
+0.71%
CHG.DU Chapters Group AG
23.00
-0.86%
NA9.F Nagarro SE
93.40
+1.21%
ECONB.BR Econocom Group SE
2.0000
-0.74%
TIETO.HE TietoEVRY Oyj
17.98
-1.21%
IT Gartner, Inc.
518.25
+0.70%
ACN Accenture plc
363.04
+0.48%
IBM International Business Machines Corporation
210.43
-1.16%