Milan - Delayed Quote • EUR
Saras S.p.A. (SRS.MI)
As of 4:54 PM GMT+2. 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.7755 | 1.7860 | 1.7700 | 1.7750 | 1.7750 | 844,708 |
| Apr 25, 2024 | 1.7750 | 1.7850 | 1.7675 | 1.7700 | 1.7700 | 1,155,782 |
| Apr 24, 2024 | 1.7755 | 1.7845 | 1.7720 | 1.7750 | 1.7750 | 1,651,738 |
| Apr 23, 2024 | 1.7800 | 1.7805 | 1.7655 | 1.7755 | 1.7755 | 1,032,164 |
| Apr 22, 2024 | 1.7700 | 1.7805 | 1.7660 | 1.7770 | 1.7770 | 557,227 |
| Apr 19, 2024 | 1.7710 | 1.7800 | 1.7615 | 1.7720 | 1.7720 | 2,168,897 |
| Apr 18, 2024 | 1.7825 | 1.7880 | 1.7705 | 1.7705 | 1.7705 | 2,224,560 |
| Apr 17, 2024 | 1.7715 | 1.8050 | 1.7715 | 1.7830 | 1.7830 | 849,386 |
| Apr 16, 2024 | 1.7735 | 1.7875 | 1.7620 | 1.7810 | 1.7810 | 1,125,663 |
| Apr 15, 2024 | 1.8000 | 1.8000 | 1.7875 | 1.7880 | 1.7880 | 1,709,247 |
| Apr 12, 2024 | 1.8000 | 1.8045 | 1.7900 | 1.7900 | 1.7900 | 1,682,128 |
| Apr 11, 2024 | 1.8050 | 1.8100 | 1.7970 | 1.8000 | 1.8000 | 1,284,243 |
| Apr 10, 2024 | 1.8050 | 1.8065 | 1.7850 | 1.8065 | 1.8065 | 1,973,387 |
| Apr 9, 2024 | 1.7975 | 1.8090 | 1.7935 | 1.8055 | 1.8055 | 953,051 |
| Apr 8, 2024 | 1.7860 | 1.8085 | 1.7835 | 1.8060 | 1.8060 | 4,489,065 |
| Apr 5, 2024 | 1.7790 | 1.7870 | 1.7745 | 1.7850 | 1.7850 | 1,186,134 |
| Apr 4, 2024 | 1.7755 | 1.7835 | 1.7755 | 1.7810 | 1.7810 | 671,754 |
| Apr 3, 2024 | 1.7750 | 1.7820 | 1.7725 | 1.7820 | 1.7820 | 720,793 |
| Apr 2, 2024 | 1.7750 | 1.7850 | 1.7725 | 1.7760 | 1.7760 | 1,743,497 |
| Mar 28, 2024 | 1.7700 | 1.7790 | 1.7700 | 1.7720 | 1.7720 | 1,605,229 |
| Mar 27, 2024 | 1.7800 | 1.7845 | 1.7665 | 1.7750 | 1.7750 | 2,380,985 |
| Mar 26, 2024 | 1.7700 | 1.7740 | 1.7620 | 1.7740 | 1.7740 | 1,980,278 |
| Mar 25, 2024 | 1.7700 | 1.7810 | 1.7620 | 1.7670 | 1.7670 | 1,496,570 |
| Mar 22, 2024 | 1.7745 | 1.7870 | 1.7655 | 1.7710 | 1.7710 | 2,435,698 |
| Mar 21, 2024 | 1.7850 | 1.7900 | 1.7745 | 1.7775 | 1.7775 | 2,703,957 |
| Mar 20, 2024 | 1.7755 | 1.7920 | 1.7735 | 1.7850 | 1.7850 | 1,845,049 |
| Mar 19, 2024 | 1.7860 | 1.7920 | 1.7755 | 1.7805 | 1.7805 | 1,664,555 |
| Mar 18, 2024 | 1.7610 | 1.7970 | 1.7560 | 1.7860 | 1.7860 | 5,222,981 |
| Mar 15, 2024 | 1.7575 | 1.7740 | 1.7555 | 1.7595 | 1.7595 | 4,532,581 |
| Mar 14, 2024 | 1.7535 | 1.7600 | 1.7500 | 1.7600 | 1.7600 | 2,560,134 |
| Mar 13, 2024 | 1.7510 | 1.7540 | 1.7500 | 1.7535 | 1.7535 | 1,424,622 |
| Mar 12, 2024 | 1.7515 | 1.7575 | 1.7505 | 1.7510 | 1.7510 | 932,244 |
| Mar 11, 2024 | 1.7505 | 1.7545 | 1.7500 | 1.7500 | 1.7500 | 1,307,070 |
| Mar 8, 2024 | 1.7505 | 1.7565 | 1.7465 | 1.7500 | 1.7500 | 2,974,271 |
| Mar 7, 2024 | 1.7505 | 1.7590 | 1.7500 | 1.7505 | 1.7505 | 2,093,535 |
| Mar 6, 2024 | 1.7500 | 1.7530 | 1.7470 | 1.7500 | 1.7500 | 1,983,434 |
| Mar 5, 2024 | 1.7470 | 1.7550 | 1.7400 | 1.7500 | 1.7500 | 6,899,185 |
| Mar 4, 2024 | 1.7510 | 1.7550 | 1.7410 | 1.7500 | 1.7500 | 4,990,915 |
| Mar 1, 2024 | 1.7490 | 1.7535 | 1.7310 | 1.7500 | 1.7500 | 8,081,666 |
| Feb 29, 2024 | 1.7510 | 1.7640 | 1.7480 | 1.7480 | 1.7480 | 10,008,375 |
| Feb 28, 2024 | 1.7270 | 1.7680 | 1.7240 | 1.7575 | 1.7575 | 11,497,360 |
| Feb 27, 2024 | 1.7265 | 1.7350 | 1.7260 | 1.7320 | 1.7320 | 5,452,984 |
| Feb 26, 2024 | 1.7225 | 1.7340 | 1.7220 | 1.7300 | 1.7300 | 4,155,356 |
| Feb 23, 2024 | 1.7180 | 1.7385 | 1.7170 | 1.7315 | 1.7315 | 7,585,712 |
| Feb 22, 2024 | 1.7335 | 1.7365 | 1.7100 | 1.7195 | 1.7195 | 13,351,119 |
| Feb 21, 2024 | 1.7270 | 1.7310 | 1.7200 | 1.7300 | 1.7300 | 10,267,620 |
| Feb 20, 2024 | 1.7300 | 1.7350 | 1.7225 | 1.7225 | 1.7225 | 8,489,130 |
| Feb 19, 2024 | 1.7300 | 1.7350 | 1.7245 | 1.7300 | 1.7300 | 4,930,332 |
| Feb 16, 2024 | 1.7450 | 1.7480 | 1.7205 | 1.7300 | 1.7300 | 9,889,929 |
| Feb 15, 2024 | 1.7215 | 1.7485 | 1.7205 | 1.7485 | 1.7485 | 11,249,127 |
| Feb 14, 2024 | 1.7150 | 1.7230 | 1.7120 | 1.7230 | 1.7230 | 8,476,146 |
| Feb 13, 2024 | 1.7200 | 1.7310 | 1.7070 | 1.7165 | 1.7165 | 16,584,085 |
| Feb 12, 2024 | 1.7140 | 1.7335 | 1.6645 | 1.7280 | 1.7280 | 56,330,833 |
| Feb 9, 2024 | 1.9500 | 1.9635 | 1.7635 | 1.7950 | 1.7950 | 45,376,201 |
| Feb 8, 2024 | 1.7135 | 1.7300 | 1.6340 | 1.6620 | 1.6620 | 14,539,995 |
| Feb 7, 2024 | 1.5800 | 1.6530 | 1.5800 | 1.6450 | 1.6450 | 6,608,975 |
| Feb 6, 2024 | 1.5880 | 1.6075 | 1.5795 | 1.5880 | 1.5880 | 3,522,581 |
| Feb 5, 2024 | 1.5300 | 1.5840 | 1.5280 | 1.5805 | 1.5805 | 7,015,234 |
| Feb 2, 2024 | 1.5565 | 1.5585 | 1.5310 | 1.5345 | 1.5345 | 4,425,025 |
| Feb 1, 2024 | 1.5630 | 1.5810 | 1.5515 | 1.5515 | 1.5515 | 7,850,462 |
| Jan 31, 2024 | 1.5375 | 1.5915 | 1.5280 | 1.5740 | 1.5740 | 14,003,158 |
| Jan 30, 2024 | 1.6660 | 1.6800 | 1.5035 | 1.5370 | 1.5370 | 26,122,140 |
| Jan 29, 2024 | 1.6355 | 1.6700 | 1.6125 | 1.6500 | 1.6500 | 7,453,661 |
| Jan 26, 2024 | 1.7030 | 1.7030 | 1.6190 | 1.6500 | 1.6500 | 14,630,134 |
| Jan 25, 2024 | 1.7100 | 1.7170 | 1.6785 | 1.6900 | 1.6900 | 7,654,108 |
| Jan 24, 2024 | 1.7500 | 1.7620 | 1.6920 | 1.7020 | 1.7020 | 13,191,172 |
| Jan 23, 2024 | 1.7600 | 1.7965 | 1.7365 | 1.7515 | 1.7515 | 10,325,770 |
| Jan 22, 2024 | 1.6840 | 1.7480 | 1.6780 | 1.7455 | 1.7455 | 14,442,152 |
| Jan 19, 2024 | 1.6660 | 1.6880 | 1.6470 | 1.6775 | 1.6775 | 9,113,131 |
| Jan 18, 2024 | 1.6980 | 1.7070 | 1.6065 | 1.6535 | 1.6535 | 16,307,853 |
| Jan 17, 2024 | 1.6940 | 1.7280 | 1.6785 | 1.6985 | 1.6985 | 10,790,361 |
| Jan 16, 2024 | 1.6165 | 1.7060 | 1.6060 | 1.7060 | 1.7060 | 14,177,308 |
| Jan 15, 2024 | 1.6035 | 1.6190 | 1.5995 | 1.6190 | 1.6190 | 10,955,599 |
| Jan 12, 2024 | 1.5665 | 1.6195 | 1.5665 | 1.6095 | 1.6095 | 23,610,160 |
| Jan 11, 2024 | 1.5455 | 1.5800 | 1.5290 | 1.5645 | 1.5645 | 6,011,671 |
| Jan 10, 2024 | 1.5535 | 1.5730 | 1.5300 | 1.5300 | 1.5300 | 4,038,375 |
| Jan 9, 2024 | 1.5100 | 1.5620 | 1.5090 | 1.5445 | 1.5445 | 7,945,749 |
| Jan 8, 2024 | 1.5085 | 1.5200 | 1.4900 | 1.5010 | 1.5010 | 4,005,244 |
| Jan 5, 2024 | 1.5735 | 1.5735 | 1.5005 | 1.5165 | 1.5165 | 21,557,557 |
| Jan 4, 2024 | 1.5900 | 1.6215 | 1.5885 | 1.6160 | 1.6160 | 6,838,847 |
| Jan 3, 2024 | 1.6000 | 1.6000 | 1.5635 | 1.5900 | 1.5900 | 4,793,478 |
| Jan 2, 2024 | 1.6275 | 1.6290 | 1.5820 | 1.5915 | 1.5915 | 4,192,483 |
| Dec 29, 2023 | 1.6000 | 1.6370 | 1.5960 | 1.6160 | 1.6160 | 5,035,597 |
| Dec 28, 2023 | 1.6210 | 1.6305 | 1.6040 | 1.6060 | 1.6060 | 2,870,502 |
| Dec 27, 2023 | 1.6380 | 1.6480 | 1.6190 | 1.6205 | 1.6205 | 10,299,680 |
| Dec 22, 2023 | 1.6280 | 1.6380 | 1.6135 | 1.6200 | 1.6200 | 3,889,696 |
| Dec 21, 2023 | 1.6090 | 1.6230 | 1.5980 | 1.6225 | 1.6225 | 2,741,805 |
| Dec 20, 2023 | 1.6050 | 1.6270 | 1.6050 | 1.6270 | 1.6270 | 3,144,020 |
| Dec 19, 2023 | 1.5985 | 1.6225 | 1.5880 | 1.6005 | 1.6005 | 3,569,201 |
| Dec 18, 2023 | 1.6185 | 1.6380 | 1.5860 | 1.5900 | 1.5900 | 5,118,963 |
| Dec 15, 2023 | 1.5835 | 1.6350 | 1.5775 | 1.6100 | 1.6100 | 14,547,379 |
| Dec 14, 2023 | 1.6115 | 1.6115 | 1.4860 | 1.5690 | 1.5690 | 9,681,977 |
| Dec 13, 2023 | 1.5985 | 1.6130 | 1.5705 | 1.5955 | 1.5955 | 3,283,228 |
| Dec 12, 2023 | 1.6100 | 1.6275 | 1.5930 | 1.5960 | 1.5960 | 4,320,535 |
| Dec 11, 2023 | 1.5800 | 1.6220 | 1.5545 | 1.6100 | 1.6100 | 7,086,401 |
| Dec 8, 2023 | 1.5195 | 1.5880 | 1.5030 | 1.5830 | 1.5830 | 8,319,871 |
| Dec 7, 2023 | 1.4820 | 1.5145 | 1.4700 | 1.5145 | 1.5145 | 4,099,452 |
| Dec 6, 2023 | 1.5025 | 1.5380 | 1.4880 | 1.4900 | 1.4900 | 4,612,663 |
| Dec 5, 2023 | 1.4740 | 1.5335 | 1.4740 | 1.5090 | 1.5090 | 6,162,734 |
| Dec 4, 2023 | 1.4980 | 1.5040 | 1.4690 | 1.4800 | 1.4800 | 3,647,356 |
| Dec 1, 2023 | 1.4890 | 1.5100 | 1.4890 | 1.5050 | 1.5050 | 3,756,556 |
| Nov 30, 2023 | 1.4745 | 1.5145 | 1.4705 | 1.4885 | 1.4885 | 8,022,598 |
| Nov 29, 2023 | 1.4690 | 1.4820 | 1.4540 | 1.4760 | 1.4760 | 5,568,455 |
| Nov 28, 2023 | 1.4555 | 1.4795 | 1.4500 | 1.4700 | 1.4700 | 2,518,936 |
| Nov 27, 2023 | 1.4540 | 1.4710 | 1.4355 | 1.4570 | 1.4570 | 3,282,585 |
| Nov 24, 2023 | 1.4600 | 1.4630 | 1.4415 | 1.4530 | 1.4530 | 1,952,759 |
| Nov 23, 2023 | 1.4585 | 1.4680 | 1.4500 | 1.4610 | 1.4610 | 2,010,013 |
| Nov 22, 2023 | 1.4495 | 1.4795 | 1.4420 | 1.4495 | 1.4495 | 3,680,944 |
| Nov 21, 2023 | 1.4500 | 1.4700 | 1.4445 | 1.4495 | 1.4495 | 3,137,864 |
| Nov 20, 2023 | 1.4385 | 1.4760 | 1.4385 | 1.4590 | 1.4590 | 8,954,291 |
| Nov 17, 2023 | 1.4000 | 1.4320 | 1.3995 | 1.4295 | 1.4295 | 4,230,940 |
| Nov 16, 2023 | 1.4375 | 1.4375 | 1.3970 | 1.3995 | 1.3995 | 3,570,229 |
| Nov 15, 2023 | 1.4400 | 1.4490 | 1.4160 | 1.4330 | 1.4330 | 6,510,698 |
| Nov 14, 2023 | 1.3910 | 1.4490 | 1.3910 | 1.4390 | 1.4390 | 10,011,955 |
| Nov 13, 2023 | 1.3585 | 1.3950 | 1.3500 | 1.3890 | 1.3890 | 5,608,517 |
| Nov 10, 2023 | 1.3000 | 1.3625 | 1.2870 | 1.3570 | 1.3570 | 6,336,865 |
| Nov 9, 2023 | 1.3275 | 1.3390 | 1.2930 | 1.3055 | 1.3055 | 7,908,527 |
| Nov 8, 2023 | 1.3650 | 1.3935 | 1.3300 | 1.3300 | 1.3300 | 17,221,810 |
| Nov 7, 2023 | 1.3925 | 1.3955 | 1.3600 | 1.3610 | 1.3610 | 5,000,433 |
| Nov 6, 2023 | 1.4115 | 1.4175 | 1.3800 | 1.3995 | 1.3995 | 5,258,883 |
| Nov 3, 2023 | 1.4420 | 1.4640 | 1.3800 | 1.4110 | 1.4110 | 12,617,149 |
| Nov 2, 2023 | 1.3950 | 1.4510 | 1.3780 | 1.4420 | 1.4420 | 13,412,927 |
| Nov 1, 2023 | 1.3725 | 1.4015 | 1.3720 | 1.3820 | 1.3820 | 4,481,412 |
| Oct 31, 2023 | 1.3850 | 1.4080 | 1.3600 | 1.3725 | 1.3725 | 4,401,400 |
| Oct 30, 2023 | 1.3680 | 1.3850 | 1.3585 | 1.3810 | 1.3810 | 6,575,926 |
| Oct 27, 2023 | 1.3125 | 1.3670 | 1.3015 | 1.3600 | 1.3600 | 11,286,932 |
| Oct 26, 2023 | 1.2675 | 1.3035 | 1.2370 | 1.2970 | 1.2970 | 3,279,012 |
| Oct 25, 2023 | 1.2250 | 1.2825 | 1.1835 | 1.2725 | 1.2725 | 14,196,330 |
| Oct 24, 2023 | 1.3320 | 1.3680 | 1.2225 | 1.2300 | 1.2300 | 31,469,862 |
| Oct 23, 2023 | 1.3300 | 1.3350 | 1.3100 | 1.3260 | 1.3260 | 2,174,395 |
| Oct 20, 2023 | 1.3285 | 1.3420 | 1.3160 | 1.3265 | 1.3265 | 3,592,793 |
| Oct 19, 2023 | 1.3320 | 1.3485 | 1.3240 | 1.3400 | 1.3400 | 4,747,938 |
| Oct 18, 2023 | 1.3280 | 1.3395 | 1.3215 | 1.3315 | 1.3315 | 2,717,253 |
| Oct 17, 2023 | 1.3080 | 1.3285 | 1.3065 | 1.3280 | 1.3280 | 2,726,294 |
| Oct 16, 2023 | 1.3000 | 1.3290 | 1.2920 | 1.3050 | 1.3050 | 4,598,446 |
| Oct 13, 2023 | 1.2825 | 1.3005 | 1.2775 | 1.2910 | 1.2910 | 4,263,866 |
| Oct 12, 2023 | 1.2840 | 1.3050 | 1.2815 | 1.2885 | 1.2885 | 2,269,874 |
| Oct 11, 2023 | 1.2980 | 1.3155 | 1.2750 | 1.2755 | 1.2755 | 4,390,086 |
| Oct 10, 2023 | 1.2870 | 1.3050 | 1.2705 | 1.3015 | 1.3015 | 4,334,106 |
| Oct 9, 2023 | 1.2715 | 1.3035 | 1.2710 | 1.2745 | 1.2745 | 6,215,913 |
| Oct 6, 2023 | 1.2640 | 1.2930 | 1.2450 | 1.2705 | 1.2705 | 11,412,811 |
| Oct 5, 2023 | 1.2690 | 1.2730 | 1.2385 | 1.2520 | 1.2520 | 5,570,203 |
| Oct 4, 2023 | 1.2850 | 1.2870 | 1.2420 | 1.2595 | 1.2595 | 13,794,809 |
| Oct 3, 2023 | 1.2950 | 1.3360 | 1.2845 | 1.2870 | 1.2870 | 6,117,201 |
| Oct 2, 2023 | 1.3630 | 1.3705 | 1.2865 | 1.2945 | 1.2945 | 11,270,065 |
| Sep 29, 2023 | 1.3345 | 1.3895 | 1.3275 | 1.3555 | 1.3555 | 9,311,568 |
| Sep 28, 2023 | 1.3345 | 1.3470 | 1.3050 | 1.3265 | 1.3265 | 4,799,884 |
| Sep 27, 2023 | 1.3410 | 1.3470 | 1.3015 | 1.3270 | 1.3270 | 6,550,536 |
| Sep 26, 2023 | 1.3700 | 1.3820 | 1.3235 | 1.3475 | 1.3475 | 5,497,683 |
| Sep 25, 2023 | 1.4270 | 1.4415 | 1.3520 | 1.3665 | 1.3665 | 11,691,606 |
| Sep 22, 2023 | 1.4100 | 1.4750 | 1.4000 | 1.4270 | 1.4270 | 33,119,684 |
| Sep 21, 2023 | 1.3300 | 1.4110 | 1.3240 | 1.3880 | 1.3880 | 16,784,931 |
| Sep 20, 2023 | 1.3550 | 1.3550 | 1.3255 | 1.3415 | 1.3415 | 3,979,981 |
| Sep 19, 2023 | 1.3285 | 1.3540 | 1.3210 | 1.3500 | 1.3500 | 7,208,183 |
| Sep 18, 2023 | 1.3270 | 1.3395 | 1.3135 | 1.3280 | 1.3280 | 3,596,405 |
| Sep 15, 2023 | 1.3445 | 1.3480 | 1.3260 | 1.3270 | 1.3270 | 7,391,380 |
| Sep 14, 2023 | 1.3415 | 1.3520 | 1.3360 | 1.3460 | 1.3460 | 4,173,158 |
| Sep 13, 2023 | 1.3455 | 1.3545 | 1.3345 | 1.3415 | 1.3415 | 4,610,355 |
| Sep 12, 2023 | 1.3345 | 1.3515 | 1.3295 | 1.3445 | 1.3445 | 4,740,850 |
| Sep 11, 2023 | 1.3245 | 1.3660 | 1.3245 | 1.3380 | 1.3380 | 12,677,660 |
| Sep 8, 2023 | 1.3050 | 1.3275 | 1.2900 | 1.3245 | 1.3245 | 5,225,701 |
| Sep 7, 2023 | 1.2600 | 1.3085 | 1.2560 | 1.2930 | 1.2930 | 5,772,481 |
| Sep 6, 2023 | 1.3025 | 1.3025 | 1.2630 | 1.2630 | 1.2630 | 7,515,927 |
| Sep 5, 2023 | 1.3100 | 1.3240 | 1.2945 | 1.3050 | 1.3050 | 2,809,404 |
| Sep 4, 2023 | 1.3145 | 1.3250 | 1.2945 | 1.3130 | 1.3130 | 4,017,867 |
| Sep 1, 2023 | 1.3225 | 1.3365 | 1.3130 | 1.3130 | 1.3130 | 6,111,668 |
| Aug 31, 2023 | 1.3800 | 1.3920 | 1.3110 | 1.3145 | 1.3145 | 15,586,746 |
| Aug 30, 2023 | 1.3540 | 1.3800 | 1.3470 | 1.3725 | 1.3725 | 11,593,092 |
| Aug 29, 2023 | 1.2990 | 1.3810 | 1.2960 | 1.3540 | 1.3540 | 24,367,488 |
| Aug 28, 2023 | 1.2540 | 1.3000 | 1.2365 | 1.2960 | 1.2960 | 13,294,637 |
| Aug 25, 2023 | 1.2250 | 1.2510 | 1.2140 | 1.2440 | 1.2440 | 5,916,680 |
| Aug 24, 2023 | 1.2200 | 1.2280 | 1.2070 | 1.2250 | 1.2250 | 3,603,167 |
| Aug 23, 2023 | 1.2280 | 1.2280 | 1.2040 | 1.2055 | 1.2055 | 2,871,267 |
| Aug 22, 2023 | 1.2140 | 1.2275 | 1.2090 | 1.2210 | 1.2210 | 3,215,795 |
| Aug 21, 2023 | 1.1900 | 1.2340 | 1.1900 | 1.2150 | 1.2150 | 4,086,527 |
| Aug 18, 2023 | 1.1930 | 1.1955 | 1.1710 | 1.1895 | 1.1895 | 3,064,368 |
| Aug 17, 2023 | 1.2120 | 1.2165 | 1.1900 | 1.1900 | 1.1900 | 3,563,364 |
| Aug 16, 2023 | 1.2060 | 1.2325 | 1.2060 | 1.2155 | 1.2155 | 2,501,835 |
| Aug 14, 2023 | 1.2175 | 1.2235 | 1.2045 | 1.2175 | 1.2175 | 4,404,659 |
| Aug 11, 2023 | 1.2140 | 1.2340 | 1.2060 | 1.2225 | 1.2225 | 5,021,335 |
| Aug 10, 2023 | 1.1845 | 1.2360 | 1.1775 | 1.2210 | 1.2210 | 8,619,186 |
| Aug 9, 2023 | 1.1520 | 1.1980 | 1.1510 | 1.1775 | 1.1775 | 4,532,409 |
| Aug 8, 2023 | 1.1600 | 1.1645 | 1.1285 | 1.1465 | 1.1465 | 7,045,234 |
| Aug 7, 2023 | 1.2155 | 1.2155 | 1.1670 | 1.1750 | 1.1750 | 7,772,888 |
| Aug 4, 2023 | 1.1850 | 1.2185 | 1.1850 | 1.2165 | 1.2165 | 8,481,994 |
| Aug 3, 2023 | 1.1850 | 1.1985 | 1.1650 | 1.1860 | 1.1860 | 9,015,182 |
| Aug 2, 2023 | 1.2180 | 1.2305 | 1.1850 | 1.1850 | 1.1850 | 13,808,276 |
| Aug 1, 2023 | 1.2935 | 1.3025 | 1.2250 | 1.2275 | 1.2275 | 21,578,788 |
| Jul 31, 2023 | 1.3000 | 1.3065 | 1.2155 | 1.2995 | 1.2995 | 15,512,983 |
| Jul 28, 2023 | 1.3020 | 1.3100 | 1.2710 | 1.2920 | 1.2920 | 6,639,913 |
| Jul 27, 2023 | 1.3015 | 1.3135 | 1.2975 | 1.3020 | 1.3020 | 5,028,128 |
| Jul 26, 2023 | 1.3150 | 1.3195 | 1.2820 | 1.3085 | 1.3085 | 12,849,536 |
| Jul 25, 2023 | 1.3150 | 1.3260 | 1.3025 | 1.3100 | 1.3100 | 12,198,856 |
| Jul 24, 2023 | 1.2780 | 1.3255 | 1.2630 | 1.3170 | 1.3170 | 17,463,953 |
| Jul 21, 2023 | 1.2680 | 1.2835 | 1.2580 | 1.2765 | 1.2765 | 7,170,039 |
| Jul 20, 2023 | 1.2555 | 1.2770 | 1.2465 | 1.2715 | 1.2715 | 9,309,682 |
| Jul 19, 2023 | 1.2300 | 1.2650 | 1.2180 | 1.2600 | 1.2600 | 9,964,989 |
| Jul 18, 2023 | 1.2245 | 1.2265 | 1.2130 | 1.2265 | 1.2265 | 3,787,414 |
| Jul 17, 2023 | 1.2155 | 1.2410 | 1.2030 | 1.2160 | 1.2160 | 6,317,368 |
| Jul 14, 2023 | 1.2350 | 1.2540 | 1.2135 | 1.2190 | 1.2190 | 8,688,582 |
| Jul 13, 2023 | 1.2365 | 1.2590 | 1.2300 | 1.2375 | 1.2375 | 7,413,836 |
| Jul 12, 2023 | 1.2595 | 1.2595 | 1.2040 | 1.2430 | 1.2430 | 11,722,679 |
| Jul 11, 2023 | 1.2730 | 1.2730 | 1.2370 | 1.2595 | 1.2595 | 7,573,763 |
| Jul 10, 2023 | 1.2430 | 1.2895 | 1.2345 | 1.2660 | 1.2660 | 11,616,291 |
| Jul 7, 2023 | 1.2500 | 1.2515 | 1.2160 | 1.2460 | 1.2460 | 8,833,368 |
| Jul 6, 2023 | 1.2635 | 1.3035 | 1.2430 | 1.2450 | 1.2450 | 20,331,444 |
| Jul 5, 2023 | 1.1400 | 1.2690 | 1.1310 | 1.2685 | 1.2685 | 32,589,506 |
| Jul 4, 2023 | 1.1350 | 1.1570 | 1.1300 | 1.1465 | 1.1465 | 8,481,455 |
| Jul 3, 2023 | 1.1440 | 1.1495 | 1.1320 | 1.1400 | 1.1400 | 4,084,173 |
| Jun 30, 2023 | 1.1385 | 1.1495 | 1.1345 | 1.1355 | 1.1355 | 4,713,660 |
| Jun 29, 2023 | 1.1445 | 1.1530 | 1.1280 | 1.1315 | 1.1315 | 5,642,282 |
| Jun 28, 2023 | 1.1255 | 1.1440 | 1.1135 | 1.1425 | 1.1425 | 6,938,948 |
| Jun 27, 2023 | 1.0700 | 1.1310 | 1.0560 | 1.1235 | 1.1235 | 13,433,986 |
| Jun 26, 2023 | 1.0730 | 1.0795 | 1.0530 | 1.0575 | 1.0575 | 3,608,093 |
| Jun 23, 2023 | 1.0840 | 1.0920 | 1.0565 | 1.0630 | 1.0630 | 5,862,126 |
| Jun 22, 2023 | 1.0975 | 1.1020 | 1.0850 | 1.0880 | 1.0880 | 9,180,606 |
| Jun 21, 2023 | 1.1070 | 1.1185 | 1.0890 | 1.1145 | 1.1145 | 4,919,633 |
| Jun 20, 2023 | 1.1170 | 1.1185 | 1.0905 | 1.0985 | 1.0985 | 4,786,566 |
| Jun 19, 2023 | 1.1095 | 1.1240 | 1.1055 | 1.1125 | 1.1125 | 3,105,495 |
| Jun 16, 2023 | 1.1280 | 1.1390 | 1.1125 | 1.1125 | 1.1125 | 6,886,979 |
| Jun 15, 2023 | 1.1380 | 1.1430 | 1.1210 | 1.1300 | 1.1300 | 3,778,781 |
| Jun 14, 2023 | 1.1465 | 1.1660 | 1.1380 | 1.1380 | 1.1380 | 6,013,275 |
| Jun 13, 2023 | 1.1365 | 1.1520 | 1.1335 | 1.1440 | 1.1440 | 3,092,474 |
| Jun 12, 2023 | 1.1665 | 1.1735 | 1.1325 | 1.1365 | 1.1365 | 5,557,653 |
| Jun 9, 2023 | 1.1700 | 1.1775 | 1.1605 | 1.1665 | 1.1665 | 3,620,172 |
| Jun 8, 2023 | 1.1710 | 1.1820 | 1.1615 | 1.1660 | 1.1660 | 4,957,153 |
| Jun 7, 2023 | 1.1500 | 1.1740 | 1.1475 | 1.1715 | 1.1715 | 5,992,723 |
| Jun 6, 2023 | 1.1385 | 1.1525 | 1.1270 | 1.1490 | 1.1490 | 2,943,842 |
| Jun 5, 2023 | 1.1610 | 1.1700 | 1.1360 | 1.1385 | 1.1385 | 5,260,923 |
| Jun 2, 2023 | 1.1300 | 1.1725 | 1.1210 | 1.1510 | 1.1510 | 7,422,677 |
| Jun 1, 2023 | 1.0940 | 1.1285 | 1.0930 | 1.1275 | 1.1275 | 3,669,064 |
| May 31, 2023 | 1.0865 | 1.0990 | 1.0810 | 1.0900 | 1.0900 | 6,174,032 |
| May 30, 2023 | 1.1220 | 1.1260 | 1.0900 | 1.0935 | 1.0935 | 4,142,983 |
| May 29, 2023 | 1.1245 | 1.1365 | 1.1185 | 1.1190 | 1.1190 | 6,282,413 |
| May 26, 2023 | 1.1235 | 1.1280 | 1.1055 | 1.1225 | 1.1225 | 4,393,054 |
| May 25, 2023 | 1.1300 | 1.1430 | 1.1040 | 1.1090 | 1.1090 | 8,280,580 |
| May 24, 2023 | 1.1070 | 1.1375 | 1.1020 | 1.1285 | 1.1285 | 7,661,828 |
| May 23, 2023 | 1.0760 | 1.1330 | 1.0755 | 1.1120 | 1.1120 | 19,261,271 |
| May 22, 2023 | 0.1900 Dividend | |||||
| May 22, 2023 | 1.0975 | 1.1275 | 1.0800 | 1.0805 | 1.0805 | 16,587,390 |
| May 19, 2023 | 1.2635 | 1.2700 | 1.2450 | 1.2655 | 1.0755 | 14,889,145 |
| May 18, 2023 | 1.2740 | 1.2820 | 1.2565 | 1.2660 | 1.0759 | 13,458,110 |
| May 17, 2023 | 1.2255 | 1.2650 | 1.2155 | 1.2515 | 1.0636 | 8,113,537 |
| May 16, 2023 | 1.2565 | 1.2690 | 1.2310 | 1.2350 | 1.0496 | 8,362,832 |
| May 15, 2023 | 1.2875 | 1.3000 | 1.2435 | 1.2615 | 1.0721 | 11,772,900 |
| May 12, 2023 | 1.1985 | 1.2750 | 1.1785 | 1.2720 | 1.0810 | 23,606,102 |
| May 11, 2023 | 1.1970 | 1.2145 | 1.1570 | 1.2010 | 1.0207 | 22,366,834 |
| May 10, 2023 | 1.1460 | 1.2145 | 1.1280 | 1.2000 | 1.0198 | 20,269,950 |
| May 9, 2023 | 1.1785 | 1.1790 | 1.1270 | 1.1435 | 0.9718 | 11,373,464 |
| May 8, 2023 | 1.1550 | 1.1815 | 1.1500 | 1.1790 | 1.0020 | 9,264,414 |
| May 5, 2023 | 1.1145 | 1.1495 | 1.1090 | 1.1475 | 0.9752 | 11,972,358 |
| May 4, 2023 | 1.1095 | 1.1240 | 1.0790 | 1.1040 | 0.9382 | 9,371,329 |
| May 3, 2023 | 1.1400 | 1.1400 | 1.0860 | 1.0970 | 0.9323 | 18,797,296 |
| May 2, 2023 | 1.1770 | 1.1770 | 1.1255 | 1.1320 | 0.9620 | 14,392,454 |
| Apr 28, 2023 | 1.1660 | 1.1760 | 1.1380 | 1.1735 | 0.9973 | 8,315,362 |
| Apr 27, 2023 | 1.1985 | 1.1985 | 1.1555 | 1.1645 | 0.9897 | 7,498,342 |
| Apr 26, 2023 | 1.2025 | 1.2220 | 1.1880 | 1.2005 | 1.0203 | 8,487,372 |
Related Tickers
DCC.L DCC plc
5,485.00
+0.64%
ABP.MI Azienda Bresciana Petroli Nocivelli S.p.A.
4.3600
+0.93%
WKC World Kinect Corporation
22.75
-7.86%
ES.PA Esso S.A.F.
172.80
+2.01%
RUI.PA Rubis
32.46
+0.62%
NESTE.HE Neste Oyj
22.38
-0.49%
VTNR Vertex Energy, Inc.
1.3050
-1.52%
VLO Valero Energy Corporation
164.83
-1.38%
MPC Marathon Petroleum Corporation
196.41
-1.55%