LSE - Delayed Quote • USD
Samsung Electronics Co., Ltd. (BC94.L)
As of 10:10 AM GMT+1. Market Open.
Currency in USD 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 | 1,396.00 | 1,396.00 | 1,390.00 | 1,390.00 | 1,390.00 | 36 |
| Apr 25, 2024 | 1,389.00 | 1,408.00 | 1,360.00 | 1,381.00 | 1,381.00 | 4,255 |
| Apr 24, 2024 | 1,435.00 | 1,441.00 | 1,412.00 | 1,428.00 | 1,428.00 | 1,722 |
| Apr 23, 2024 | 1,376.00 | 1,400.00 | 1,365.00 | 1,388.00 | 1,388.00 | 568 |
| Apr 22, 2024 | 1,380.00 | 1,401.00 | 1,376.00 | 1,387.00 | 1,387.00 | 3,930 |
| Apr 19, 2024 | 1,398.00 | 1,427.00 | 1,396.00 | 1,404.00 | 1,404.00 | 2,595 |
| Apr 18, 2024 | 1,455.00 | 1,456.00 | 1,400.00 | 1,435.73 | 1,435.73 | 685 |
| Apr 17, 2024 | 1,432.00 | 1,442.00 | 1,411.00 | 1,425.17 | 1,425.17 | 1,945 |
| Apr 16, 2024 | 1,409.00 | 1,449.00 | 1,400.00 | 1,430.48 | 1,430.48 | 1,115 |
| Apr 15, 2024 | 1,484.00 | 1,504.00 | 1,465.00 | 1,476.00 | 1,476.00 | 568 |
| Apr 12, 2024 | 1,541.00 | 1,541.00 | 1,486.00 | 1,488.00 | 1,488.00 | 3,114 |
| Apr 11, 2024 | 1,539.00 | 1,555.00 | 1,520.00 | 1,532.59 | 1,532.59 | 1,417 |
| Apr 10, 2024 | 1,562.00 | 1,600.00 | 1,480.00 | 1,519.30 | 1,519.30 | 1,963 |
| Apr 9, 2024 | 1,552.00 | 1,558.00 | 1,500.00 | 1,549.56 | 1,549.56 | 3,202 |
| Apr 8, 2024 | 1,599.00 | 1,599.00 | 1,551.00 | 1,568.00 | 1,568.00 | 11,154 |
| Apr 5, 2024 | 1,561.00 | 1,600.00 | 1,541.00 | 1,565.11 | 1,565.11 | 1,407 |
| Apr 4, 2024 | 1,573.00 | 1,590.00 | 1,561.00 | 1,570.00 | 1,570.00 | 3,926 |
| Apr 3, 2024 | 1,554.00 | 1,579.00 | 1,550.00 | 1,560.14 | 1,560.14 | 315 |
| Apr 2, 2024 | 1,555.00 | 1,579.00 | 1,551.00 | 1,564.47 | 1,564.47 | 3,148 |
| Mar 28, 2024 | 1,496.00 | 1,505.00 | 1,488.00 | 1,497.00 | 1,497.00 | 408 |
| Mar 27, 2024 | 1,464.00 | 1,480.00 | 1,454.00 | 1,475.00 | 1,475.00 | 975 |
| Mar 26, 2024 | 1,483.00 | 1,500.00 | 1,476.00 | 1,482.00 | 1,482.00 | 5,125 |
| Mar 25, 2024 | 1,459.00 | 1,467.00 | 1,456.00 | 1,461.00 | 1,461.00 | 3,952 |
| Mar 22, 2024 | 1,474.00 | 1,478.00 | 1,458.00 | 1,464.74 | 1,464.74 | 2,080 |
| Mar 21, 2024 | 1,499.00 | 1,502.00 | 1,480.00 | 1,485.00 | 1,485.00 | 4,314 |
| Mar 20, 2024 | 1,435.00 | 1,450.00 | 1,433.00 | 1,439.00 | 1,439.00 | 2,892 |
| Mar 19, 2024 | 1,359.00 | 1,369.00 | 1,354.00 | 1,360.00 | 1,360.00 | 1,531 |
| Mar 18, 2024 | 1,363.00 | 1,368.00 | 1,358.00 | 1,364.00 | 1,364.00 | 143 |
| Mar 15, 2024 | 1,370.00 | 1,371.00 | 1,354.14 | 1,361.08 | 1,361.08 | 1,928 |
| Mar 14, 2024 | 1,409.00 | 1,409.00 | 1,388.00 | 1,396.00 | 1,396.00 | 1,379 |
| Mar 13, 2024 | 1,404.00 | 1,409.00 | 1,400.00 | 1,402.00 | 1,402.00 | 2,554 |
| Mar 12, 2024 | 1,397.00 | 1,397.00 | 1,381.00 | 1,388.75 | 1,388.75 | 1,783 |
| Mar 11, 2024 | 1,380.00 | 1,384.00 | 1,367.00 | 1,381.00 | 1,381.00 | 2,117 |
| Mar 8, 2024 | 1,385.00 | 1,403.00 | 1,382.00 | 1,388.72 | 1,388.72 | 5,617 |
| Mar 7, 2024 | 1,357.00 | 1,379.00 | 1,355.00 | 1,371.00 | 1,371.00 | 3,243 |
| Mar 6, 2024 | 1,360.00 | 1,378.00 | 1,360.00 | 1,369.00 | 1,369.00 | 621 |
| Mar 5, 2024 | 1,385.00 | 1,385.00 | 1,369.00 | 1,374.69 | 1,374.69 | 9,155 |
| Mar 4, 2024 | 1,404.00 | 1,409.00 | 1,397.00 | 1,399.00 | 1,399.00 | 840 |
| Mar 1, 2024 | 1,365.00 | 1,379.00 | 1,362.00 | 1,375.00 | 1,375.00 | 512 |
| Feb 29, 2024 | 1,370.00 | 1,371.00 | 1,359.00 | 1,364.00 | 1,364.00 | 394 |
| Feb 28, 2024 | 1,365.00 | 1,368.28 | 1,356.00 | 1,364.00 | 1,364.00 | 1,234 |
| Feb 27, 2024 | 1,373.00 | 1,374.00 | 1,362.00 | 1,369.00 | 1,369.00 | 267 |
| Feb 26, 2024 | 1,370.00 | 1,373.00 | 1,365.00 | 1,368.00 | 1,368.00 | 236 |
| Feb 23, 2024 | 1,372.00 | 1,377.00 | 1,367.00 | 1,370.00 | 1,370.00 | 113 |
| Feb 22, 2024 | 1,399.00 | 1,402.00 | 1,376.00 | 1,390.00 | 1,390.00 | 1,418 |
| Feb 21, 2024 | 1,367.00 | 1,376.00 | 1,361.00 | 1,373.00 | 1,373.00 | 437 |
| Feb 20, 2024 | 1,371.00 | 1,375.00 | 1,364.00 | 1,371.00 | 1,371.00 | 292 |
| Feb 19, 2024 | 1,369.00 | 1,385.00 | 1,365.00 | 1,374.47 | 1,374.47 | 5,298 |
| Feb 16, 2024 | 1,355.00 | 1,363.00 | 1,354.00 | 1,359.00 | 1,359.00 | 1,649 |
| Feb 15, 2024 | 1,372.00 | 1,372.00 | 1,359.00 | 1,363.00 | 1,363.00 | 658 |
| Feb 14, 2024 | 1,386.00 | 1,389.00 | 1,376.00 | 1,383.20 | 1,383.20 | 4,394 |
| Feb 13, 2024 | 1,424.00 | 1,434.00 | 1,385.00 | 1,410.34 | 1,410.34 | 1,548 |
| Feb 12, 2024 | 1,407.00 | 1,431.00 | 1,384.89 | 1,415.12 | 1,415.12 | 3,850 |
| Feb 9, 2024 | 1,385.00 | 1,405.00 | 1,384.00 | 1,397.79 | 1,397.79 | 753 |
| Feb 8, 2024 | 1,388.00 | 1,394.00 | 1,381.00 | 1,384.00 | 1,384.00 | 1,536 |
| Feb 7, 2024 | 1,415.00 | 1,416.00 | 1,405.00 | 1,409.22 | 1,409.22 | 2,332 |
| Feb 6, 2024 | 1,398.00 | 1,406.00 | 1,392.00 | 1,400.49 | 1,400.49 | 14,502 |
| Feb 5, 2024 | 1,389.00 | 1,399.00 | 1,382.00 | 1,384.00 | 1,384.00 | 2,452 |
| Feb 2, 2024 | 1,411.00 | 1,418.00 | 1,397.00 | 1,410.67 | 1,410.67 | 1,369 |
| Feb 1, 2024 | 1,381.00 | 1,381.00 | 1,372.00 | 1,376.00 | 1,376.00 | 2,449 |
| Jan 31, 2024 | 1,362.00 | 1,372.00 | 1,355.00 | 1,362.00 | 1,362.00 | 6,714 |
| Jan 30, 2024 | 1,398.00 | 1,398.00 | 1,385.00 | 1,391.16 | 1,391.16 | 2,763 |
| Jan 29, 2024 | 1,399.00 | 1,402.00 | 1,391.00 | 1,400.00 | 1,400.00 | 616 |
| Jan 26, 2024 | 1,378.00 | 1,392.00 | 1,375.00 | 1,382.00 | 1,382.00 | 1,038 |
| Jan 25, 2024 | 1,385.00 | 1,396.00 | 1,383.00 | 1,390.22 | 1,390.22 | 1,893 |
| Jan 24, 2024 | 1,391.00 | 1,402.00 | 1,380.00 | 1,401.00 | 1,401.00 | 1,919 |
| Jan 23, 2024 | 1,408.00 | 1,408.00 | 1,396.00 | 1,402.00 | 1,402.00 | 1,229 |
| Jan 22, 2024 | 1,401.00 | 1,410.00 | 1,399.00 | 1,406.00 | 1,406.00 | 1,613 |
| Jan 19, 2024 | 1,396.00 | 1,404.00 | 1,390.00 | 1,394.00 | 1,394.00 | 4,124 |
| Jan 18, 2024 | 1,336.00 | 1,362.00 | 1,335.00 | 1,345.78 | 1,345.78 | 1,660 |
| Jan 17, 2024 | 1,322.00 | 1,325.66 | 1,307.00 | 1,315.14 | 1,315.14 | 900 |
| Jan 16, 2024 | 1,365.00 | 1,365.00 | 1,344.00 | 1,351.00 | 1,351.00 | 1,435 |
| Jan 15, 2024 | 1,391.00 | 1,394.00 | 1,385.00 | 1,389.00 | 1,389.00 | 1,861 |
| Jan 12, 2024 | 1,386.00 | 1,400.00 | 1,380.00 | 1,397.10 | 1,397.10 | 2,678 |
| Jan 11, 2024 | 1,385.00 | 1,395.00 | 1,369.00 | 1,385.00 | 1,385.00 | 624 |
| Jan 10, 2024 | 1,390.00 | 1,393.00 | 1,378.00 | 1,388.00 | 1,388.00 | 6,497 |
| Jan 9, 2024 | 1,414.00 | 1,418.00 | 1,400.00 | 1,413.00 | 1,413.00 | 2,358 |
| Jan 8, 2024 | 1,445.00 | 1,462.00 | 1,441.00 | 1,457.78 | 1,457.78 | 1,376 |
| Jan 5, 2024 | 1,448.00 | 1,463.00 | 1,431.00 | 1,441.23 | 1,441.23 | 5,142 |
| Jan 4, 2024 | 1,455.00 | 1,455.00 | 1,444.75 | 1,444.75 | 1,444.75 | 352 |
| Jan 3, 2024 | 1,464.00 | 1,469.00 | 1,440.00 | 1,444.00 | 1,444.00 | 128 |
| Jan 2, 2024 | 1,517.00 | 1,519.00 | 1,490.00 | 1,500.00 | 1,500.00 | 129 |
| Dec 29, 2023 | 1,515.00 | 1,519.00 | 1,485.00 | 1,497.00 | 1,497.00 | 28 |
| Dec 28, 2023 | 1,510.00 | 1,522.00 | 1,504.00 | 1,511.00 | 1,511.00 | 245 |
| Dec 27, 2023 | 1,499.00 | 1,504.00 | 1,490.00 | 1,497.03 | 1,497.03 | 479 |
| Dec 22, 2023 | 1,450.00 | 1,454.00 | 1,446.00 | 1,453.00 | 1,453.00 | 224 |
| Dec 21, 2023 | 1,430.00 | 1,446.00 | 1,429.00 | 1,443.00 | 1,443.00 | 2,107 |
| Dec 20, 2023 | 1,431.00 | 1,439.00 | 1,423.00 | 1,436.00 | 1,436.00 | 757 |
| Dec 19, 2023 | 1,390.00 | 1,406.00 | 1,390.00 | 1,397.02 | 1,397.02 | 1,204 |
| Dec 18, 2023 | 1,399.00 | 1,399.00 | 1,381.00 | 1,384.00 | 1,384.00 | 8,741 |
| Dec 15, 2023 | 1,411.00 | 1,411.00 | 1,386.00 | 1,396.50 | 1,396.50 | 4,416 |
| Dec 14, 2023 | 1,397.00 | 1,417.00 | 1,396.00 | 1,415.00 | 1,415.00 | 4,650 |
| Dec 13, 2023 | 1,375.00 | 1,377.00 | 1,366.00 | 1,368.00 | 1,368.00 | 3,686 |
| Dec 12, 2023 | 1,396.00 | 1,398.00 | 1,380.00 | 1,389.00 | 1,389.00 | 3,560 |
| Dec 11, 2023 | 1,378.00 | 1,384.00 | 1,374.00 | 1,382.00 | 1,382.00 | 967 |
| Dec 8, 2023 | 1,380.00 | 1,387.00 | 1,333.00 | 1,382.00 | 1,382.00 | 2,710 |
| Dec 7, 2023 | 1,348.00 | 1,359.00 | 1,348.00 | 1,351.64 | 1,351.64 | 522 |
| Dec 6, 2023 | 1,362.00 | 1,369.00 | 1,358.00 | 1,358.00 | 1,358.00 | 377 |
| Dec 5, 2023 | 1,348.00 | 1,356.00 | 1,345.00 | 1,349.66 | 1,349.66 | 1,472 |
| Dec 4, 2023 | 1,382.00 | 1,388.00 | 1,368.00 | 1,383.00 | 1,383.00 | 4,686 |
| Dec 1, 2023 | 1,371.00 | 1,379.00 | 1,366.00 | 1,378.00 | 1,378.00 | 1,293 |
| Nov 30, 2023 | 1,400.00 | 1,403.00 | 1,386.00 | 1,391.00 | 1,391.00 | 2,073 |
| Nov 29, 2023 | 1,404.00 | 1,412.00 | 1,396.00 | 1,405.51 | 1,405.51 | 5,895 |
| Nov 28, 2023 | 1,396.00 | 1,399.00 | 1,390.00 | 1,396.00 | 1,396.00 | 978 |
| Nov 27, 2023 | 1,367.00 | 1,370.00 | 1,360.00 | 1,363.00 | 1,363.00 | 25 |
| Nov 24, 2023 | 1,363.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | 237 |
| Nov 23, 2023 | 1,412.00 | 1,412.00 | 1,375.00 | 1,384.00 | 1,384.00 | 135 |
| Nov 22, 2023 | 1,391.00 | 1,412.00 | 1,382.00 | 1,387.00 | 1,387.00 | 1,645 |
| Nov 21, 2023 | 1,404.00 | 1,410.00 | 1,375.00 | 1,396.77 | 1,396.77 | 313 |
| Nov 20, 2023 | 1,400.00 | 1,406.00 | 1,396.00 | 1,400.00 | 1,400.00 | 1,001 |
| Nov 17, 2023 | 1,388.00 | 1,399.00 | 1,330.00 | 1,386.00 | 1,386.00 | 7,873 |
| Nov 16, 2023 | 1,393.00 | 1,403.00 | 1,330.00 | 1,384.00 | 1,384.00 | 2,660 |
| Nov 15, 2023 | 1,389.00 | 1,394.00 | 1,308.00 | 1,385.00 | 1,385.00 | 1,579 |
| Nov 14, 2023 | 1,330.00 | 1,390.00 | 1,308.00 | 1,381.00 | 1,381.00 | 381 |
| Nov 13, 2023 | 1,333.00 | 1,390.00 | 1,301.00 | 1,337.00 | 1,337.00 | 1,261 |
| Nov 10, 2023 | 1,337.00 | 1,343.00 | 1,301.00 | 1,336.00 | 1,336.00 | 404 |
| Nov 9, 2023 | 1,334.00 | 1,352.00 | 1,334.00 | 1,342.86 | 1,342.86 | 2,515 |
| Nov 8, 2023 | 1,334.00 | 1,426.00 | 1,301.00 | 1,339.73 | 1,339.73 | 1,595 |
| Nov 7, 2023 | 1,352.00 | 1,382.00 | 1,301.00 | 1,368.00 | 1,368.00 | 433 |
| Nov 6, 2023 | 1,355.00 | 1,375.00 | 1,350.00 | 1,357.30 | 1,357.30 | 470 |
| Nov 3, 2023 | 1,319.00 | 1,350.00 | 1,312.00 | 1,342.00 | 1,342.00 | 661 |
| Nov 2, 2023 | 1,300.00 | 1,350.00 | 1,293.00 | 1,320.00 | 1,320.00 | 808 |
| Nov 1, 2023 | 1,267.00 | 1,300.00 | 1,256.00 | 1,277.00 | 1,277.00 | 3,197 |
| Oct 31, 2023 | 1,241.00 | 1,300.00 | 1,235.00 | 1,245.00 | 1,245.00 | 3,650 |
| Oct 30, 2023 | 1,242.00 | 1,300.00 | 1,242.00 | 1,246.00 | 1,246.00 | 215 |
| Oct 27, 2023 | 1,237.00 | 1,300.00 | 1,200.00 | 1,234.35 | 1,234.35 | 1,020 |
| Oct 26, 2023 | 1,228.00 | 1,300.00 | 1,216.00 | 1,230.72 | 1,230.72 | 2,075 |
| Oct 25, 2023 | 1,260.00 | 1,264.00 | 1,250.00 | 1,261.00 | 1,261.00 | 578 |
| Oct 24, 2023 | 1,274.00 | 1,300.00 | 1,266.00 | 1,274.05 | 1,274.05 | 5,270 |
| Oct 23, 2023 | 1,264.00 | 1,300.00 | 1,253.00 | 1,279.00 | 1,279.00 | 1,025 |
| Oct 20, 2023 | 1,270.00 | 1,350.00 | 1,259.00 | 1,271.00 | 1,271.00 | 1,905 |
| Oct 19, 2023 | 1,276.00 | 1,300.00 | 1,272.00 | 1,279.00 | 1,279.00 | 344 |
| Oct 18, 2023 | 1,298.00 | 1,350.00 | 1,259.00 | 1,292.00 | 1,292.00 | 686 |
| Oct 17, 2023 | 1,274.00 | 1,350.00 | 1,270.00 | 1,280.57 | 1,280.57 | 674 |
| Oct 16, 2023 | 1,244.00 | 1,350.00 | 1,232.00 | 1,255.00 | 1,255.00 | 289 |
| Oct 13, 2023 | 1,255.00 | 1,259.00 | 1,246.00 | 1,252.63 | 1,252.63 | 847 |
| Oct 12, 2023 | 1,287.00 | 1,289.00 | 1,266.00 | 1,272.38 | 1,272.38 | 6,013 |
| Oct 11, 2023 | 1,267.00 | 1,279.00 | 1,260.00 | 1,268.00 | 1,268.00 | 471 |
| Oct 10, 2023 | 1,230.00 | 1,240.00 | 1,223.00 | 1,234.12 | 1,234.12 | 2,511 |
| Oct 9, 2023 | 1,218.00 | 1,225.00 | 1,205.00 | 1,223.00 | 1,223.00 | 8,942 |
| Oct 6, 2023 | 1,216.00 | 1,246.00 | 1,207.00 | 1,230.00 | 1,230.00 | 5,194 |
| Oct 5, 2023 | 1,231.00 | 1,231.00 | 1,218.00 | 1,225.00 | 1,225.00 | 6,574 |
| Oct 4, 2023 | 1,232.00 | 1,252.00 | 1,229.00 | 1,246.00 | 1,246.00 | 35,793 |
| Oct 3, 2023 | 1,233.00 | 1,241.00 | 1,230.00 | 1,230.00 | 1,230.00 | 487 |
| Oct 2, 2023 | 1,261.00 | 1,264.00 | 1,240.00 | 1,240.00 | 1,240.00 | 53 |
| Sep 29, 2023 | 1,262.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,280 |
| Sep 28, 2023 | 1,254.00 | 1,254.00 | 1,241.00 | 1,253.00 | 1,253.00 | 49,761 |
| Sep 27, 2023 | 1,266.00 | 1,268.00 | 1,257.00 | 1,264.00 | 1,264.00 | 16,840 |
| Sep 26, 2023 | 1,263.00 | 1,268.00 | 1,255.00 | 1,266.00 | 1,266.00 | 9,053 |
| Sep 25, 2023 | 1,295.00 | 1,295.00 | 1,280.00 | 1,286.00 | 1,286.00 | 2,873 |
| Sep 22, 2023 | 1,284.00 | 1,291.00 | 1,282.00 | 1,285.00 | 1,285.00 | 23,722 |
| Sep 21, 2023 | 1,279.00 | 1,283.00 | 1,269.00 | 1,269.00 | 1,269.00 | 12,003 |
| Sep 20, 2023 | 1,308.00 | 1,316.00 | 1,304.00 | 1,316.00 | 1,316.00 | 203 |
| Sep 19, 2023 | 1,312.00 | 1,318.00 | 1,304.00 | 1,311.00 | 1,311.00 | 1,030 |
| Sep 18, 2023 | 1,320.00 | 1,324.00 | 1,316.00 | 1,323.00 | 1,323.00 | 129 |
| Sep 15, 2023 | 1,354.00 | 1,355.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,375 |
| Sep 14, 2023 | 1,349.00 | 1,351.00 | 1,328.58 | 1,328.58 | 1,328.58 | 350 |
| Sep 13, 2023 | 1,330.00 | 1,337.00 | 1,322.00 | 1,331.13 | 1,331.13 | 2,935 |
| Sep 12, 2023 | 1,324.00 | 1,324.00 | 1,317.00 | 1,320.00 | 1,320.00 | 152 |
| Sep 11, 2023 | 1,323.00 | 1,333.00 | 1,321.00 | 1,328.00 | 1,328.00 | 111 |
| Sep 8, 2023 | 1,312.00 | 1,314.00 | 1,307.00 | 1,310.00 | 1,310.00 | 5,115 |
| Sep 7, 2023 | 1,318.00 | 1,321.00 | 1,300.00 | 1,300.00 | 1,300.00 | 5,644 |
| Sep 6, 2023 | 1,312.00 | 1,316.00 | 1,305.00 | 1,309.68 | 1,309.68 | 238 |
| Sep 5, 2023 | 1,327.00 | 1,329.03 | 1,319.00 | 1,329.00 | 1,329.00 | 539 |
| Sep 4, 2023 | 1,346.00 | 1,347.00 | 1,339.00 | 1,339.00 | 1,339.00 | 540 |
| Sep 1, 2023 | 1,340.00 | 1,350.00 | 1,334.00 | 1,334.00 | 1,334.00 | 702 |
| Aug 31, 2023 | 1,261.00 | 1,269.00 | 1,258.00 | 1,263.00 | 1,263.00 | 469 |
| Aug 30, 2023 | 1,269.00 | 1,296.84 | 1,263.00 | 1,270.00 | 1,270.00 | 295 |
| Aug 29, 2023 | 1,257.00 | 1,271.00 | 1,254.00 | 1,271.00 | 1,271.00 | 734 |
| Aug 25, 2023 | 1,256.00 | 1,264.00 | 1,253.00 | 1,259.40 | 1,259.40 | 443 |
| Aug 24, 2023 | 1,289.00 | 1,290.00 | 1,267.00 | 1,267.00 | 1,267.00 | 508 |
| Aug 23, 2023 | 1,251.00 | 1,258.00 | 1,243.00 | 1,257.00 | 1,257.00 | 572 |
| Aug 22, 2023 | 1,242.00 | 1,249.00 | 1,231.00 | 1,240.00 | 1,240.00 | 3,101 |
| Aug 21, 2023 | 1,235.00 | 1,241.00 | 1,231.00 | 1,231.00 | 1,231.00 | 2,551 |
| Aug 18, 2023 | 1,231.00 | 1,235.00 | 1,221.00 | 1,228.00 | 1,228.00 | 437 |
| Aug 17, 2023 | 1,239.00 | 1,243.00 | 1,233.78 | 1,236.66 | 1,236.66 | 1,138 |
| Aug 16, 2023 | 1,253.00 | 1,255.00 | 1,242.00 | 1,253.00 | 1,253.00 | 818 |
| Aug 15, 2023 | 1,263.00 | 1,263.00 | 1,253.00 | 1,259.04 | 1,259.04 | 258 |
| Aug 14, 2023 | 1,263.00 | 1,271.00 | 1,252.00 | 1,264.95 | 1,264.95 | 843 |
| Aug 11, 2023 | 1,271.00 | 1,274.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,379 |
| Aug 10, 2023 | 1,288.00 | 1,302.00 | 1,288.00 | 1,293.00 | 1,293.00 | 472 |
| Aug 9, 2023 | 1,307.00 | 1,315.00 | 1,295.00 | 1,295.72 | 1,295.72 | 1,224 |
| Aug 8, 2023 | 1,281.00 | 1,290.00 | 1,275.00 | 1,281.00 | 1,281.00 | 2,528 |
| Aug 7, 2023 | 1,315.00 | 1,317.00 | 1,306.00 | 1,309.92 | 1,309.92 | 4,537 |
| Aug 4, 2023 | 1,305.00 | 1,319.00 | 1,296.00 | 1,319.00 | 1,319.00 | 804 |
| Aug 3, 2023 | 1,324.00 | 1,325.00 | 1,313.00 | 1,321.00 | 1,321.00 | 326 |
| Aug 2, 2023 | 1,341.00 | 1,351.00 | 1,330.00 | 1,342.00 | 1,342.00 | 408 |
| Aug 1, 2023 | 1,381.00 | 1,382.00 | 1,363.00 | 1,382.00 | 1,382.00 | 3,185 |
| Jul 31, 2023 | 1,367.00 | 1,369.00 | 1,360.00 | 1,366.00 | 1,366.00 | 1,690 |
| Jul 28, 2023 | 1,388.00 | 1,388.00 | 1,371.00 | 1,375.00 | 1,375.00 | 5,301 |
| Jul 27, 2023 | 1,397.00 | 1,401.00 | 1,391.00 | 1,398.56 | 1,398.56 | 5,800 |
| Jul 26, 2023 | 1,367.00 | 1,370.00 | 1,352.00 | 1,358.00 | 1,358.00 | 44,191 |
| Jul 25, 2023 | 1,368.00 | 1,370.00 | 1,363.00 | 1,363.00 | 1,363.00 | 2,418 |
| Jul 24, 2023 | 1,380.00 | 1,383.00 | 1,373.00 | 1,378.00 | 1,378.00 | 338 |
| Jul 21, 2023 | 1,364.00 | 1,372.00 | 1,361.00 | 1,371.75 | 1,371.75 | 1,515 |
| Jul 20, 2023 | 1,396.00 | 1,396.00 | 1,376.00 | 1,382.00 | 1,382.00 | 4,199 |
| Jul 19, 2023 | 1,419.00 | 1,419.00 | 1,411.00 | 1,414.63 | 1,414.63 | 659 |
| Jul 18, 2023 | 1,421.00 | 1,433.00 | 1,420.00 | 1,431.00 | 1,431.00 | 2,405 |
| Jul 17, 2023 | 1,441.00 | 1,442.00 | 1,435.00 | 1,441.00 | 1,441.00 | 177 |
| Jul 14, 2023 | 1,441.00 | 1,443.00 | 1,376.69 | 1,442.00 | 1,442.00 | 701 |
| Jul 13, 2023 | 1,410.00 | 1,423.00 | 1,410.00 | 1,421.00 | 1,421.00 | 2,107 |
| Jul 12, 2023 | 1,391.00 | 1,420.00 | 1,386.00 | 1,409.97 | 1,409.97 | 766 |
| Jul 11, 2023 | 1,379.00 | 1,380.00 | 1,370.00 | 1,376.00 | 1,376.00 | 16,268 |
| Jul 10, 2023 | 1,326.00 | 1,342.00 | 1,322.00 | 1,339.00 | 1,339.00 | 3,768 |
| Jul 7, 2023 | 1,337.00 | 1,353.00 | 1,334.00 | 1,353.00 | 1,353.00 | 410 |
| Jul 6, 2023 | 1,375.00 | 1,378.00 | 1,347.00 | 1,356.00 | 1,356.00 | 8,472 |
| Jul 5, 2023 | 1,386.00 | 1,414.00 | 1,378.00 | 1,389.00 | 1,389.00 | 1,733 |
| Jul 4, 2023 | 1,408.00 | 1,415.00 | 1,403.00 | 1,407.00 | 1,407.00 | 147 |
| Jul 3, 2023 | 1,391.00 | 1,402.00 | 1,385.00 | 1,390.00 | 1,390.00 | 1,382 |
| Jun 30, 2023 | 1,368.00 | 1,386.00 | 1,361.00 | 1,385.79 | 1,385.79 | 622 |
| Jun 29, 2023 | 1,382.00 | 1,390.00 | 1,375.00 | 1,383.00 | 1,383.00 | 2,354 |
| Jun 28, 2023 | 1,388.00 | 1,393.00 | 1,378.00 | 1,393.00 | 1,393.00 | 1,915 |
| Jun 27, 2023 | 1,390.00 | 1,398.00 | 1,388.00 | 1,395.12 | 1,395.12 | 101 |
| Jun 26, 2023 | 1,393.00 | 1,393.00 | 1,379.00 | 1,383.00 | 1,383.00 | 21 |
| Jun 23, 2023 | 1,375.00 | 1,376.00 | 1,363.86 | 1,363.86 | 1,363.86 | 579 |
| Jun 22, 2023 | 1,369.00 | 1,374.00 | 1,365.00 | 1,368.00 | 1,368.00 | 20 |
| Jun 21, 2023 | 1,361.00 | 1,362.00 | 1,348.00 | 1,350.00 | 1,350.00 | 3 |
| Jun 20, 2023 | 1,387.00 | 1,391.00 | 1,378.00 | 1,381.00 | 1,381.00 | 334 |
| Jun 19, 2023 | 1,393.00 | 1,396.00 | 1,376.00 | 1,385.00 | 1,385.00 | 40 |
| Jun 16, 2023 | 1,404.00 | 1,407.00 | 1,401.00 | 1,402.00 | 1,402.00 | 396 |
| Jun 15, 2023 | 1,395.00 | 1,406.00 | 1,388.00 | 1,406.00 | 1,406.00 | 222 |
| Jun 14, 2023 | 1,403.00 | 1,409.00 | 1,400.00 | 1,409.00 | 1,409.00 | 15,713 |
| Jun 13, 2023 | 1,408.00 | 1,421.00 | 1,405.00 | 1,412.00 | 1,412.00 | 125 |
| Jun 12, 2023 | 1,376.00 | 1,390.00 | 1,372.00 | 1,384.00 | 1,384.00 | 743 |
| Jun 9, 2023 | 1,400.00 | 1,409.00 | 1,387.00 | 1,393.00 | 1,393.00 | 832 |
| Jun 8, 2023 | 1,355.00 | 1,373.00 | 1,349.86 | 1,363.91 | 1,363.91 | 3,089 |
| Jun 7, 2023 | 1,359.00 | 1,374.00 | 1,357.00 | 1,373.00 | 1,373.00 | 779 |
| Jun 6, 2023 | 1,368.00 | 1,378.00 | 1,364.00 | 1,376.00 | 1,376.00 | 1,115 |
| Jun 5, 2023 | 1,369.00 | 1,370.00 | 1,357.00 | 1,366.00 | 1,366.00 | 393 |
| Jun 2, 2023 | 1,381.00 | 1,390.00 | 1,377.00 | 1,387.00 | 1,387.00 | 1,491 |
| Jun 1, 2023 | 1,344.00 | 1,353.14 | 1,343.00 | 1,353.14 | 1,353.14 | 2,452 |
| May 31, 2023 | 1,345.00 | 1,353.00 | 1,337.17 | 1,337.17 | 1,337.17 | 1,741 |
| May 30, 2023 | 1,354.00 | 1,379.00 | 1,353.00 | 1,372.00 | 1,372.00 | 721 |
| May 26, 2023 | 1,333.00 | 1,342.00 | 1,319.00 | 1,337.00 | 1,337.00 | 462 |
| May 25, 2023 | 1,297.00 | 1,305.00 | 1,292.00 | 1,303.00 | 1,303.00 | 3,554 |
| May 24, 2023 | 1,292.00 | 1,294.00 | 1,274.00 | 1,285.00 | 1,285.00 | 886 |
| May 23, 2023 | 1,301.00 | 1,304.00 | 1,291.00 | 1,297.00 | 1,297.00 | 10,195 |
| May 22, 2023 | 1,297.00 | 1,305.00 | 1,293.00 | 1,296.00 | 1,296.00 | 862 |
| May 19, 2023 | 1,283.00 | 1,294.00 | 1,282.00 | 1,288.83 | 1,288.83 | 381 |
| May 18, 2023 | 1,241.00 | 1,251.00 | 1,237.00 | 1,251.00 | 1,251.00 | 1,587 |
| May 17, 2023 | 1,213.00 | 1,218.00 | 1,205.00 | 1,213.00 | 1,213.00 | 516 |
| May 16, 2023 | 1,223.00 | 1,227.00 | 1,218.00 | 1,222.00 | 1,222.00 | 676 |
| May 15, 2023 | 1,211.00 | 1,213.00 | 1,206.00 | 1,212.00 | 1,212.00 | 162 |
| May 12, 2023 | 1,195.00 | 1,201.00 | 1,192.00 | 1,195.66 | 1,195.66 | 10,755 |
| May 11, 2023 | 1,206.00 | 1,206.00 | 1,190.00 | 1,201.00 | 1,201.00 | 1,296 |
| May 10, 2023 | 1,217.00 | 1,219.00 | 1,209.00 | 1,213.00 | 1,213.00 | 1,806 |
| May 9, 2023 | 1,236.00 | 1,236.00 | 1,224.00 | 1,233.00 | 1,233.00 | 1,456 |
| May 5, 2023 | 1,232.00 | 1,243.00 | 1,231.00 | 1,242.39 | 1,242.39 | 201 |
| May 4, 2023 | 1,224.00 | 1,237.00 | 1,222.00 | 1,225.89 | 1,225.89 | 537 |
| May 3, 2023 | 1,219.00 | 1,230.00 | 1,216.00 | 1,221.00 | 1,221.00 | 5,718 |
| May 2, 2023 | 1,223.00 | 1,227.00 | 1,213.00 | 1,213.00 | 1,213.00 | 7,352 |
| Apr 28, 2023 | 1,223.00 | 1,234.00 | 1,215.00 | 1,230.47 | 1,230.47 | 9,595 |
| Apr 27, 2023 | 1,211.00 | 1,217.00 | 1,205.00 | 1,210.12 | 1,210.12 | 4,411 |
| Apr 26, 2023 | 1,197.00 | 1,205.12 | 1,190.00 | 1,205.12 | 1,205.12 | 3,558 |
Related Tickers
AAPL.BA Apple Inc.
9,175.50
+2.95%
TC2A.BE TCL Electronics Holdings Ltd
0.5850
+0.86%
SONY.BA Sony Group Corporation
11,109.00
+1.81%
APCd.XC
066570.KS LG Electronics Inc.
90,800.00
+0.22%
6752.T Panasonic Holdings Corporation
1,338.00
+0.98%
APC.F Apple Inc.
158.34
+0.25%
APC.DE Apple Inc.
158.44
+0.92%
XIACF Xiaomi Corporation
2.1200
-0.47%
SONY Sony Group Corporation
82.44
-0.33%