Paris - Delayed Quote EUR
Gérard Perrier Industrie S.A. (PERR.PA)
At close: October 28 at 1:53 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 28, 2024 | 92.00 | 92.00 | 90.40 | 92.00 | 92.00 | 183 |
| Oct 25, 2024 | 91.20 | 92.80 | 90.20 | 92.20 | 92.20 | 541 |
| Oct 24, 2024 | 89.60 | 92.00 | 89.60 | 91.00 | 91.00 | 370 |
| Oct 23, 2024 | 84.60 | 91.80 | 84.60 | 89.60 | 89.60 | 481 |
| Oct 22, 2024 | 83.40 | 85.60 | 83.40 | 84.60 | 84.60 | 230 |
| Oct 21, 2024 | 83.40 | 83.40 | 83.00 | 83.40 | 83.40 | 297 |
| Oct 18, 2024 | 83.40 | 83.60 | 82.80 | 83.60 | 83.60 | 1,860 |
| Oct 17, 2024 | 83.80 | 83.80 | 83.00 | 83.40 | 83.40 | 220 |
| Oct 16, 2024 | 83.80 | 84.00 | 83.60 | 83.80 | 83.80 | 3,342 |
| Oct 15, 2024 | 84.00 | 86.60 | 83.80 | 83.80 | 83.80 | 248 |
| Oct 14, 2024 | 84.00 | 87.00 | 83.60 | 83.80 | 83.80 | 2,724 |
| Oct 11, 2024 | 83.80 | 84.00 | 83.00 | 84.00 | 84.00 | 2,239 |
| Oct 10, 2024 | 83.20 | 84.00 | 82.20 | 84.00 | 84.00 | 2,488 |
| Oct 9, 2024 | 84.20 | 84.20 | 83.20 | 83.20 | 83.20 | 222 |
| Oct 8, 2024 | 84.60 | 84.80 | 83.80 | 84.20 | 84.20 | 343 |
| Oct 7, 2024 | 85.40 | 85.40 | 84.00 | 84.60 | 84.60 | 520 |
| Oct 4, 2024 | 86.00 | 86.00 | 84.20 | 85.40 | 85.40 | 596 |
| Oct 3, 2024 | 87.00 | 87.00 | 85.60 | 86.00 | 86.00 | 440 |
| Oct 2, 2024 | 87.00 | 87.00 | 86.60 | 87.00 | 87.00 | 304 |
| Oct 1, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 28 |
| Sep 30, 2024 | 87.80 | 87.80 | 86.60 | 87.00 | 87.00 | 356 |
| Sep 27, 2024 | 87.80 | 87.80 | 85.00 | 87.80 | 87.80 | 542 |
| Sep 26, 2024 | 88.00 | 88.00 | 87.60 | 87.80 | 87.80 | 144 |
| Sep 25, 2024 | 88.20 | 88.20 | 88.00 | 88.00 | 88.00 | 130 |
| Sep 24, 2024 | 87.20 | 89.20 | 87.20 | 88.20 | 88.20 | 110 |
| Sep 23, 2024 | 88.00 | 89.20 | 87.20 | 87.20 | 87.20 | 1,046 |
| Sep 20, 2024 | 87.20 | 87.20 | 86.00 | 87.20 | 87.20 | 125 |
| Sep 19, 2024 | 86.00 | 87.20 | 86.00 | 87.20 | 87.20 | 171 |
| Sep 18, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 171 |
| Sep 17, 2024 | 87.00 | 87.20 | 86.80 | 87.00 | 87.00 | 252 |
| Sep 16, 2024 | 87.40 | 87.40 | 86.80 | 87.00 | 87.00 | 87 |
| Sep 13, 2024 | 87.00 | 87.40 | 87.00 | 87.40 | 87.40 | 37 |
| Sep 12, 2024 | 87.00 | 87.00 | 86.80 | 86.80 | 86.80 | 118 |
| Sep 11, 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 107 |
| Sep 10, 2024 | 87.60 | 87.60 | 87.00 | 87.00 | 87.00 | 163 |
| Sep 9, 2024 | 89.60 | 89.60 | 86.00 | 87.60 | 87.60 | 368 |
| Sep 6, 2024 | 90.00 | 90.00 | 88.80 | 89.60 | 89.60 | 91 |
| Sep 5, 2024 | 90.00 | 92.00 | 89.40 | 90.00 | 90.00 | 3,720 |
| Sep 4, 2024 | 91.80 | 92.00 | 91.20 | 92.00 | 92.00 | 282 |
| Sep 3, 2024 | 91.60 | 92.00 | 91.40 | 91.80 | 91.80 | 158 |
| Sep 2, 2024 | 90.80 | 92.00 | 90.80 | 91.60 | 91.60 | 387 |
| Aug 30, 2024 | 90.80 | 91.00 | 90.80 | 90.80 | 90.80 | 82 |
| Aug 29, 2024 | 91.80 | 91.80 | 90.80 | 90.80 | 90.80 | 400 |
| Aug 28, 2024 | 92.40 | 92.40 | 91.80 | 91.80 | 91.80 | 136 |
| Aug 27, 2024 | 92.60 | 92.60 | 92.00 | 92.40 | 92.40 | 68 |
| Aug 26, 2024 | 91.20 | 92.60 | 91.20 | 92.60 | 92.60 | 251 |
| Aug 23, 2024 | 92.40 | 92.40 | 91.20 | 91.80 | 91.80 | 847 |
| Aug 22, 2024 | 92.00 | 92.40 | 92.00 | 92.20 | 92.20 | 12 |
| Aug 21, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3 |
| Aug 20, 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 334 |
| Aug 19, 2024 | 92.00 | 92.80 | 92.00 | 92.00 | 92.00 | 563 |
| Aug 16, 2024 | 92.00 | 94.80 | 92.00 | 94.80 | 94.80 | 128 |
| Aug 15, 2024 | 92.00 | 92.20 | 92.00 | 92.00 | 92.00 | 20 |
| Aug 14, 2024 | 90.80 | 92.00 | 90.80 | 92.00 | 92.00 | 104 |
| Aug 13, 2024 | 90.20 | 91.60 | 90.20 | 90.80 | 90.80 | 79 |
| Aug 12, 2024 | 92.40 | 92.80 | 89.20 | 90.20 | 90.20 | 354 |
| Aug 9, 2024 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 58 |
| Aug 8, 2024 | 91.00 | 93.00 | 90.40 | 93.00 | 93.00 | 282 |
| Aug 7, 2024 | 91.00 | 94.00 | 90.60 | 90.60 | 90.60 | 272 |
| Aug 6, 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 69 |
| Aug 5, 2024 | 97.40 | 97.40 | 88.00 | 89.00 | 89.00 | 850 |
| Aug 2, 2024 | 97.60 | 97.60 | 97.40 | 97.40 | 97.40 | 34 |
| Aug 1, 2024 | 96.80 | 97.60 | 96.80 | 97.60 | 97.60 | 287 |
| Jul 31, 2024 | 97.00 | 97.00 | 96.80 | 96.80 | 96.80 | 56 |
| Jul 30, 2024 | 97.60 | 97.60 | 97.00 | 97.00 | 97.00 | 192 |
| Jul 29, 2024 | 98.00 | 98.00 | 97.60 | 97.60 | 97.60 | 176 |
| Jul 26, 2024 | 96.00 | 98.00 | 95.80 | 98.00 | 98.00 | 2,411 |
| Jul 25, 2024 | 96.20 | 96.20 | 96.00 | 96.00 | 96.00 | 21 |
| Jul 24, 2024 | 96.40 | 97.40 | 96.20 | 96.20 | 96.20 | 434 |
| Jul 23, 2024 | 95.60 | 96.20 | 94.80 | 96.20 | 96.20 | 836 |
| Jul 22, 2024 | 95.60 | 95.60 | 95.20 | 95.60 | 95.60 | 221 |
| Jul 19, 2024 | 95.40 | 95.60 | 94.00 | 95.60 | 95.60 | 279 |
| Jul 18, 2024 | 94.80 | 95.40 | 94.60 | 95.40 | 95.40 | 117 |
| Jul 17, 2024 | 94.80 | 95.40 | 94.80 | 94.80 | 94.80 | 72 |
| Jul 16, 2024 | 92.60 | 96.40 | 92.60 | 94.80 | 94.80 | 276 |
| Jul 15, 2024 | 91.60 | 92.40 | 91.60 | 92.40 | 92.40 | 113 |
| Jul 12, 2024 | 91.40 | 92.60 | 91.40 | 91.60 | 91.60 | 301 |
| Jul 11, 2024 | 91.00 | 91.40 | 90.80 | 91.40 | 91.40 | 1,928 |
| Jul 10, 2024 | 91.60 | 91.80 | 91.00 | 91.00 | 91.00 | 100 |
| Jul 9, 2024 | 91.80 | 92.00 | 91.60 | 91.60 | 91.60 | 41 |
| Jul 8, 2024 | 91.60 | 92.60 | 91.20 | 91.80 | 91.80 | 258 |
| Jul 5, 2024 | 92.80 | 93.00 | 92.60 | 92.60 | 92.60 | 147 |
| Jul 4, 2024 | 91.00 | 93.20 | 91.00 | 92.60 | 92.60 | 441 |
| Jul 3, 2024 | 89.20 | 90.80 | 89.20 | 90.80 | 90.80 | 284 |
| Jul 2, 2024 | 89.00 | 89.20 | 88.80 | 89.20 | 89.20 | 155 |
| Jul 1, 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 684 |
| Jun 28, 2024 | 88.80 | 89.20 | 87.60 | 88.00 | 88.00 | 1,815 |
| Jun 27, 2024 | 88.80 | 88.80 | 87.20 | 88.80 | 88.80 | 1,551 |
| Jun 26, 2024 | 89.80 | 89.80 | 88.00 | 88.80 | 88.80 | 709 |
| Jun 25, 2024 | 90.40 | 90.40 | 89.80 | 89.80 | 89.80 | 37 |
| Jun 24, 2024 | 90.00 | 90.40 | 87.60 | 90.40 | 90.40 | 1,148 |
| Jun 21, 2024 | 91.40 | 91.40 | 87.20 | 89.00 | 89.00 | 511 |
| Jun 20, 2024 | 92.00 | 92.00 | 91.40 | 91.40 | 91.40 | 146 |
| Jun 19, 2024 | 92.00 | 92.40 | 92.00 | 92.00 | 92.00 | 198 |
| Jun 18, 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | 367 |
| Jun 17, 2024 | 91.00 | 91.20 | 90.60 | 91.00 | 91.00 | 462 |
| Jun 14, 2024 | 91.60 | 91.80 | 90.00 | 91.20 | 91.20 | 760 |
| Jun 13, 2024 | 91.00 | 91.80 | 90.80 | 91.60 | 91.60 | 921 |
| Jun 12, 2024 | 92.40 | 92.40 | 90.60 | 91.00 | 91.00 | 2,682 |
| Jun 11, 2024 | 93.40 | 93.40 | 92.40 | 92.40 | 92.40 | 84 |
| Jun 10, 2024 | 2.30 Dividend | |||||
| Jun 10, 2024 | 93.00 | 93.40 | 93.00 | 93.40 | 93.40 | 74 |
| Jun 7, 2024 | 94.60 | 95.00 | 93.80 | 93.80 | 91.50 | 258 |
| Jun 6, 2024 | 94.40 | 94.80 | 94.00 | 94.40 | 92.09 | 274 |
| Jun 5, 2024 | 94.00 | 94.40 | 93.60 | 94.40 | 92.09 | 254 |
| Jun 4, 2024 | 94.80 | 95.60 | 92.60 | 93.80 | 91.50 | 738 |
| Jun 3, 2024 | 94.00 | 94.60 | 94.00 | 94.60 | 92.28 | 218 |
| May 31, 2024 | 94.40 | 94.40 | 94.00 | 94.00 | 91.70 | 786 |
| May 30, 2024 | 94.00 | 94.40 | 93.80 | 94.40 | 92.09 | 555 |
| May 29, 2024 | 95.40 | 95.60 | 94.40 | 94.40 | 92.09 | 167 |
| May 28, 2024 | 95.20 | 95.40 | 93.80 | 95.20 | 92.87 | 1,209 |
| May 27, 2024 | 95.20 | 95.80 | 95.00 | 95.20 | 92.87 | 203 |
| May 24, 2024 | 96.20 | 96.20 | 95.20 | 95.20 | 92.87 | 514 |
| May 23, 2024 | 97.20 | 97.60 | 96.20 | 96.20 | 93.84 | 426 |
| May 22, 2024 | 97.80 | 97.80 | 97.20 | 97.20 | 94.82 | 62 |
| May 21, 2024 | 97.40 | 97.60 | 97.20 | 97.60 | 95.21 | 1,236 |
| May 20, 2024 | 96.80 | 97.60 | 96.60 | 97.20 | 94.82 | 1,054 |
| May 17, 2024 | 96.80 | 96.80 | 96.40 | 96.80 | 94.43 | 66 |
| May 16, 2024 | 97.20 | 97.20 | 96.80 | 96.80 | 94.43 | 198 |
| May 15, 2024 | 96.60 | 97.20 | 96.60 | 97.20 | 94.82 | 413 |
| May 14, 2024 | 97.20 | 97.20 | 96.60 | 96.60 | 94.23 | 67 |
| May 13, 2024 | 98.00 | 98.00 | 96.80 | 97.00 | 94.62 | 240 |
| May 10, 2024 | 97.80 | 98.00 | 97.80 | 98.00 | 95.60 | 345 |
| May 9, 2024 | 97.40 | 97.60 | 97.40 | 97.60 | 95.21 | 41 |
| May 8, 2024 | 97.80 | 97.80 | 97.40 | 97.40 | 95.01 | 49 |
| May 7, 2024 | 98.20 | 98.20 | 97.80 | 98.00 | 95.60 | 112 |
| May 6, 2024 | 98.00 | 98.20 | 97.60 | 98.00 | 95.60 | 55 |
| May 3, 2024 | 97.60 | 98.00 | 97.60 | 97.60 | 95.21 | 59 |
| May 2, 2024 | 98.00 | 98.00 | 97.00 | 97.60 | 95.21 | 195 |
| Apr 30, 2024 | 97.40 | 98.00 | 97.40 | 98.00 | 95.60 | 51 |
| Apr 29, 2024 | 97.60 | 97.80 | 97.20 | 97.40 | 95.01 | 2,376 |
| Apr 26, 2024 | 97.60 | 97.60 | 97.00 | 97.60 | 95.21 | 632 |
| Apr 25, 2024 | 98.40 | 98.60 | 97.60 | 97.60 | 95.21 | 190 |
| Apr 24, 2024 | 98.40 | 98.60 | 98.40 | 98.40 | 95.99 | 39 |
| Apr 23, 2024 | 98.80 | 98.80 | 98.40 | 98.40 | 95.99 | 128 |
| Apr 22, 2024 | 98.20 | 98.80 | 98.20 | 98.80 | 96.38 | 125 |
| Apr 19, 2024 | 98.20 | 99.40 | 98.20 | 98.40 | 95.99 | 112 |
| Apr 18, 2024 | 98.40 | 99.00 | 98.20 | 98.20 | 95.79 | 83 |
| Apr 17, 2024 | 98.60 | 98.60 | 97.60 | 98.20 | 95.79 | 190 |
| Apr 16, 2024 | 99.20 | 99.20 | 98.60 | 98.60 | 96.18 | 39 |
| Apr 15, 2024 | 99.60 | 99.60 | 99.00 | 99.00 | 96.57 | 618 |
| Apr 12, 2024 | 99.20 | 99.20 | 99.00 | 99.00 | 96.57 | 333 |
| Apr 11, 2024 | 99.00 | 99.20 | 99.00 | 99.20 | 96.77 | 120 |
| Apr 10, 2024 | 99.40 | 99.40 | 99.00 | 99.00 | 96.57 | 77 |
| Apr 9, 2024 | 99.20 | 99.20 | 99.00 | 99.20 | 96.77 | 106 |
| Apr 8, 2024 | 99.00 | 99.20 | 98.80 | 99.20 | 96.77 | 303 |
| Apr 5, 2024 | 99.60 | 99.60 | 98.80 | 99.00 | 96.57 | 176 |
| Apr 4, 2024 | 98.80 | 99.60 | 98.80 | 99.60 | 97.16 | 378 |
| Apr 3, 2024 | 99.60 | 99.60 | 98.80 | 98.80 | 96.38 | 116 |
| Apr 2, 2024 | 99.00 | 99.60 | 99.00 | 99.60 | 97.16 | 314 |
| Mar 28, 2024 | 99.00 | 99.60 | 99.00 | 99.00 | 96.57 | 925 |
| Mar 27, 2024 | 99.20 | 99.40 | 98.80 | 99.00 | 96.57 | 49 |
| Mar 26, 2024 | 98.00 | 99.80 | 98.00 | 99.20 | 96.77 | 813 |
| Mar 25, 2024 | 99.00 | 99.00 | 98.00 | 98.00 | 95.60 | 230 |
| Mar 22, 2024 | 99.20 | 99.60 | 98.20 | 99.00 | 96.57 | 184 |
| Mar 21, 2024 | 98.20 | 99.20 | 98.20 | 99.20 | 96.77 | 178 |
| Mar 20, 2024 | 98.20 | 98.60 | 98.20 | 98.20 | 95.79 | 334 |
| Mar 19, 2024 | 98.00 | 98.40 | 98.00 | 98.40 | 95.99 | 115 |
| Mar 18, 2024 | 97.60 | 98.00 | 97.60 | 98.00 | 95.60 | 82 |
| Mar 15, 2024 | 98.80 | 98.80 | 97.20 | 97.20 | 94.82 | 348 |
| Mar 14, 2024 | 97.60 | 98.60 | 97.60 | 98.60 | 96.18 | 105 |
| Mar 13, 2024 | 99.60 | 99.60 | 96.60 | 97.60 | 95.21 | 551 |
| Mar 12, 2024 | 98.80 | 99.60 | 98.60 | 99.60 | 97.16 | 119 |
| Mar 11, 2024 | 98.60 | 98.80 | 98.60 | 98.80 | 96.38 | 73 |
| Mar 8, 2024 | 98.20 | 98.60 | 98.00 | 98.40 | 95.99 | 184 |
| Mar 7, 2024 | 96.80 | 98.40 | 96.80 | 98.40 | 95.99 | 91 |
| Mar 6, 2024 | 97.00 | 97.20 | 96.60 | 96.80 | 94.43 | 58 |
| Mar 5, 2024 | 97.00 | 97.20 | 96.80 | 97.00 | 94.62 | 12 |
| Mar 4, 2024 | 96.00 | 97.20 | 94.00 | 97.00 | 94.62 | 230 |
| Mar 1, 2024 | 98.40 | 98.60 | 96.00 | 96.00 | 93.65 | 405 |
| Feb 29, 2024 | 98.00 | 98.40 | 98.00 | 98.40 | 95.99 | 27 |
| Feb 28, 2024 | 98.80 | 99.00 | 98.00 | 98.00 | 95.60 | 218 |
| Feb 27, 2024 | 99.20 | 99.20 | 98.80 | 98.80 | 96.38 | 177 |
| Feb 26, 2024 | 99.00 | 99.40 | 99.00 | 99.20 | 96.77 | 22 |
| Feb 23, 2024 | 98.00 | 101.00 | 98.00 | 99.00 | 96.57 | 405 |
| Feb 22, 2024 | 98.40 | 98.80 | 98.00 | 98.00 | 95.60 | 392 |
| Feb 21, 2024 | 98.20 | 99.00 | 98.20 | 98.40 | 95.99 | 139 |
| Feb 20, 2024 | 101.00 | 101.00 | 98.00 | 99.00 | 96.57 | 827 |
| Feb 19, 2024 | 98.60 | 100.00 | 98.60 | 100.00 | 97.55 | 559 |
| Feb 16, 2024 | 98.60 | 99.60 | 97.60 | 98.60 | 96.18 | 543 |
| Feb 15, 2024 | 98.00 | 98.20 | 97.00 | 98.00 | 95.60 | 111 |
| Feb 14, 2024 | 100.00 | 100.00 | 95.20 | 98.00 | 95.60 | 407 |
| Feb 13, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.55 | 16 |
| Feb 12, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.55 | 633 |
| Feb 9, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.52 | 75 |
| Feb 8, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.52 | 126 |
| Feb 7, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.52 | 1,042 |
| Feb 6, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.55 | 542 |
| Feb 5, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.52 | 145 |
| Feb 2, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.55 | 37 |
| Feb 1, 2024 | 101.00 | 101.00 | 100.00 | 100.50 | 98.04 | 72 |
| Jan 31, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.52 | 84 |
| Jan 30, 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 98.52 | 106 |
| Jan 29, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.52 | 221 |
| Jan 26, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.55 | 128 |
| Jan 25, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.55 | 590 |
| Jan 24, 2024 | 100.00 | 102.00 | 100.00 | 101.00 | 98.52 | 1,412 |
| Jan 23, 2024 | 98.80 | 101.00 | 98.60 | 100.00 | 97.55 | 270 |
| Jan 22, 2024 | 99.80 | 100.50 | 98.60 | 98.80 | 96.38 | 492 |
| Jan 19, 2024 | 100.00 | 100.50 | 100.00 | 100.00 | 97.55 | 173 |
| Jan 18, 2024 | 100.00 | 100.00 | 99.80 | 100.00 | 97.55 | 45 |
| Jan 17, 2024 | 100.00 | 100.00 | 99.80 | 100.00 | 97.55 | 76 |
| Jan 16, 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 97.55 | 1,498 |
| Jan 15, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.52 | 208 |
| Jan 12, 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 98.52 | 76 |
| Jan 11, 2024 | 100.00 | 101.00 | 100.00 | 100.00 | 97.55 | 1,486 |
| Jan 10, 2024 | 99.00 | 99.00 | 98.80 | 99.00 | 96.57 | 168 |
| Jan 9, 2024 | 99.00 | 99.00 | 98.80 | 99.00 | 96.57 | 52 |
| Jan 8, 2024 | 98.80 | 99.00 | 98.80 | 99.00 | 96.57 | 74 |
| Jan 5, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 96.38 | 61 |
| Jan 4, 2024 | 100.00 | 100.00 | 98.60 | 98.80 | 96.38 | 356 |
| Jan 3, 2024 | 100.00 | 100.00 | 99.80 | 100.00 | 97.55 | 566 |
| Jan 2, 2024 | 99.80 | 100.00 | 99.60 | 100.00 | 97.55 | 45 |
| Dec 29, 2023 | 99.40 | 99.80 | 99.40 | 99.80 | 97.35 | 51 |
| Dec 28, 2023 | 99.60 | 99.60 | 99.40 | 99.40 | 96.96 | 27 |
| Dec 27, 2023 | 98.60 | 99.80 | 98.60 | 99.80 | 97.35 | 315 |
| Dec 22, 2023 | 99.00 | 99.00 | 98.60 | 98.80 | 96.38 | 113 |
| Dec 21, 2023 | 99.80 | 100.00 | 98.80 | 99.00 | 96.57 | 620 |
| Dec 20, 2023 | 98.80 | 99.60 | 98.80 | 99.60 | 97.16 | 99 |
| Dec 19, 2023 | 98.00 | 98.80 | 97.60 | 98.80 | 96.38 | 494 |
| Dec 18, 2023 | 98.20 | 98.40 | 97.60 | 98.00 | 95.60 | 142 |
| Dec 15, 2023 | 99.00 | 99.00 | 98.00 | 98.20 | 95.79 | 8,772 |
| Dec 14, 2023 | 99.00 | 99.20 | 98.60 | 98.80 | 96.38 | 3,894 |
| Dec 13, 2023 | 98.80 | 99.20 | 98.80 | 99.00 | 96.57 | 30 |
| Dec 12, 2023 | 98.40 | 98.80 | 98.40 | 98.80 | 96.38 | 108 |
| Dec 11, 2023 | 99.00 | 99.00 | 98.40 | 98.40 | 95.99 | 94 |
| Dec 8, 2023 | 100.00 | 100.00 | 98.60 | 99.00 | 96.57 | 114 |
| Dec 7, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 97.55 | 26 |
| Dec 6, 2023 | 100.00 | 100.00 | 99.60 | 99.80 | 97.35 | 255 |
| Dec 5, 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 97.55 | 408 |
| Dec 4, 2023 | 100.00 | 100.00 | 99.00 | 99.00 | 96.57 | 190 |
| Dec 1, 2023 | 100.00 | 100.00 | 99.80 | 100.00 | 97.55 | 550 |
| Nov 30, 2023 | 100.00 | 100.00 | 99.60 | 100.00 | 97.55 | 593 |
| Nov 29, 2023 | 98.80 | 100.00 | 97.80 | 100.00 | 97.55 | 283 |
| Nov 28, 2023 | 100.00 | 100.00 | 97.00 | 98.80 | 96.38 | 304 |
| Nov 27, 2023 | 98.80 | 100.00 | 98.60 | 100.00 | 97.55 | 290 |
| Nov 24, 2023 | 98.20 | 99.60 | 98.20 | 98.60 | 96.18 | 142 |
| Nov 23, 2023 | 98.80 | 98.80 | 96.00 | 98.20 | 95.79 | 316 |
| Nov 22, 2023 | 98.40 | 99.00 | 98.20 | 98.80 | 96.38 | 51 |
| Nov 21, 2023 | 98.80 | 101.00 | 98.40 | 98.40 | 95.99 | 350 |
| Nov 20, 2023 | 99.00 | 99.20 | 98.00 | 99.20 | 96.77 | 242 |
| Nov 17, 2023 | 95.00 | 98.00 | 95.00 | 98.00 | 95.60 | 112 |
| Nov 16, 2023 | 95.00 | 95.00 | 94.00 | 95.00 | 92.67 | 208 |
| Nov 15, 2023 | 93.40 | 97.20 | 93.40 | 95.00 | 92.67 | 407 |
| Nov 14, 2023 | 90.00 | 93.00 | 90.00 | 92.00 | 89.74 | 394 |
| Nov 13, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 87.79 | 3,812 |
| Nov 10, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 87.79 | 80 |
| Nov 9, 2023 | 88.20 | 90.00 | 88.20 | 90.00 | 87.79 | 975 |
| Nov 8, 2023 | 88.20 | 88.60 | 87.80 | 87.80 | 85.65 | 135 |
| Nov 7, 2023 | 89.00 | 89.00 | 87.80 | 87.80 | 85.65 | 244 |
| Nov 6, 2023 | 90.00 | 90.00 | 89.00 | 89.00 | 86.82 | 224 |
| Nov 3, 2023 | 90.20 | 90.20 | 90.00 | 90.00 | 87.79 | 366 |
| Nov 2, 2023 | 88.00 | 91.20 | 87.00 | 90.40 | 88.18 | 386 |
| Nov 1, 2023 | 89.20 | 89.20 | 84.00 | 88.00 | 85.84 | 1,153 |
| Oct 31, 2023 | 89.00 | 89.20 | 88.80 | 89.20 | 87.01 | 45 |
| Oct 30, 2023 | 90.00 | 90.00 | 89.00 | 89.00 | 86.82 | 1,462 |
Related Tickers
CMB.MI Cembre S.p.A.
38.05
+1.20%
TFW.L FW Thorpe Plc
300.00
+0.33%
AQ.ST AQ Group AB (publ)
136.58
+0.37%
MRN.PA Mersen S.A.
21.80
-3.75%
LR.PA Legrand SA
105.80
+1.24%
HAVELLS.NS Havells India Limited
1,668.40
-1.57%
ABBN.SW ABB Ltd
49.16
+0.84%
PPSI Pioneer Power Solutions, Inc.
6.36
+1.60%
ALFEN.AS Alfen N.V.
13.36
+1.02%
ATKR Atkore Inc.
88.21
+3.07%