Frankfurt - Delayed Quote • EUR
Chemed Corporation (CXM.F)
At close: April 26 at 8:01 AM GMT+2
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 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | - |
| Apr 25, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Apr 24, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 23, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Apr 22, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Apr 19, 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| Apr 18, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Apr 17, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Apr 16, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 15, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Apr 12, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 11, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 10, 2024 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - |
| Apr 9, 2024 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | - |
| Apr 8, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Apr 5, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Apr 4, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Apr 3, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Apr 2, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 28, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 27, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 26, 2024 | 585.00 | 600.00 | 585.00 | 600.00 | 600.00 | 18 |
| Mar 25, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 22, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 21, 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 2 |
| Mar 20, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 19, 2024 | 590.00 | 605.00 | 590.00 | 605.00 | 605.00 | 16 |
| Mar 18, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 15, 2024 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | - |
| Mar 14, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Mar 13, 2024 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | - |
| Mar 12, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Mar 11, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Mar 8, 2024 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | - |
| Mar 7, 2024 | 575.00 | 590.00 | 575.00 | 590.00 | 590.00 | 1 |
| Mar 6, 2024 | 580.00 | 595.00 | 580.00 | 595.00 | 595.00 | 1 |
| Mar 5, 2024 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 3 |
| Mar 4, 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| Mar 1, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Feb 29, 2024 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | - |
| Feb 28, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Feb 27, 2024 | 545.00 | 555.00 | 545.00 | 555.00 | 555.00 | 56 |
| Feb 26, 2024 | 545.00 | 560.00 | 545.00 | 560.00 | 560.00 | 10 |
| Feb 23, 2024 | 0.40 Dividend | |||||
| Feb 23, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | - |
| Feb 22, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Feb 21, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Feb 20, 2024 | 535.00 | 550.00 | 535.00 | 545.00 | 544.59 | 26 |
| Feb 19, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Feb 16, 2024 | 535.00 | 540.00 | 535.00 | 540.00 | 539.60 | 18 |
| Feb 15, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Feb 14, 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 534.60 | 1 |
| Feb 13, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Feb 12, 2024 | 540.00 | 550.00 | 540.00 | 550.00 | 549.59 | 1 |
| Feb 9, 2024 | 540.00 | 560.00 | 540.00 | 550.00 | 549.59 | 65 |
| Feb 8, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Feb 7, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
| Feb 6, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Feb 5, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.59 | - |
| Feb 2, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
| Feb 1, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Jan 31, 2024 | 550.00 | 550.00 | 550.00 | 550.00 | 549.59 | - |
| Jan 30, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
| Jan 29, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Jan 26, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Jan 25, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Jan 24, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
| Jan 23, 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 544.59 | - |
| Jan 22, 2024 | 540.00 | 555.00 | 540.00 | 555.00 | 554.59 | 3 |
| Jan 19, 2024 | 540.00 | 540.00 | 540.00 | 540.00 | 539.60 | - |
| Jan 18, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
| Jan 17, 2024 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Jan 16, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Jan 15, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Jan 12, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Jan 11, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Jan 10, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Jan 9, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
| Jan 8, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.62 | - |
| Jan 5, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
| Jan 4, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
| Jan 3, 2024 | 525.00 | 535.00 | 525.00 | 535.00 | 534.60 | 18 |
| Jan 2, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 29, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Dec 28, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 27, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
| Dec 22, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 21, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 20, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
| Dec 19, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Dec 18, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Dec 15, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Dec 14, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
| Dec 13, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 12, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 11, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 8, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Dec 7, 2023 | 530.00 | 545.00 | 530.00 | 545.00 | 544.59 | 1 |
| Dec 6, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.60 | - |
| Dec 5, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Dec 4, 2023 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
| Dec 1, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 509.62 | - |
| Nov 30, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 509.62 | - |
| Nov 29, 2023 | 515.00 | 515.00 | 515.00 | 515.00 | 514.61 | - |
| Nov 28, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Nov 27, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | - |
| Nov 24, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Nov 23, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Nov 22, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Nov 21, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.61 | 2 |
| Nov 20, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Nov 17, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Nov 16, 2023 | 525.00 | 525.00 | 525.00 | 525.00 | 524.61 | - |
| Nov 15, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Nov 14, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Nov 13, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Nov 10, 2023 | 0.40 Dividend | |||||
| Nov 10, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.60 | - |
| Nov 9, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.20 | - |
| Nov 8, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.20 | - |
| Nov 7, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.20 | - |
| Nov 6, 2023 | 540.00 | 545.00 | 540.00 | 545.00 | 544.19 | 2 |
| Nov 3, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.20 | - |
| Nov 2, 2023 | 535.00 | 535.00 | 535.00 | 535.00 | 534.20 | - |
| Nov 1, 2023 | 525.00 | 535.00 | 525.00 | 535.00 | 534.20 | 7 |
| Oct 31, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.22 | - |
| Oct 30, 2023 | 530.00 | 530.00 | 530.00 | 530.00 | 529.21 | 7 |
| Oct 27, 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 519.22 | - |
| Oct 26, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 471.29 | - |
| Oct 25, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 469.30 | - |
| Oct 24, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 471.29 | - |
| Oct 23, 2023 | 478.00 | 478.00 | 478.00 | 478.00 | 477.29 | - |
| Oct 20, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 483.28 | - |
| Oct 19, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 483.28 | - |
| Oct 18, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 483.28 | 1 |
| Oct 17, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 479.28 | - |
| Oct 16, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 469.30 | - |
| Oct 13, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 471.29 | - |
| Oct 12, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 479.28 | - |
| Oct 11, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 483.28 | - |
| Oct 10, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 481.28 | - |
| Oct 9, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 481.28 | - |
| Oct 6, 2023 | 476.00 | 476.00 | 476.00 | 476.00 | 475.29 | - |
| Oct 5, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 473.29 | - |
| Oct 4, 2023 | 476.00 | 476.00 | 476.00 | 476.00 | 475.29 | - |
| Oct 3, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 485.27 | - |
| Oct 2, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 485.27 | - |
| Sep 29, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 485.27 | - |
| Sep 28, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 481.28 | - |
| Sep 27, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 479.28 | - |
| Sep 26, 2023 | 478.00 | 478.00 | 478.00 | 478.00 | 477.29 | - |
| Sep 25, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 473.29 | - |
| Sep 22, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 471.29 | - |
| Sep 21, 2023 | 478.00 | 478.00 | 478.00 | 478.00 | 477.29 | - |
| Sep 20, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 471.29 | - |
| Sep 19, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 471.29 | 8 |
| Sep 18, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 473.29 | - |
| Sep 15, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 467.30 | - |
| Sep 14, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | - |
| Sep 13, 2023 | 458.00 | 458.00 | 458.00 | 458.00 | 457.32 | - |
| Sep 12, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | - |
| Sep 11, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | - |
| Sep 8, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 461.31 | - |
| Sep 7, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | 3 |
| Sep 6, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | - |
| Sep 5, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 467.30 | - |
| Sep 4, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 467.30 | 45 |
| Sep 1, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 463.31 | - |
| Aug 31, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 463.31 | - |
| Aug 30, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 469.30 | - |
| Aug 29, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 461.31 | - |
| Aug 28, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | - |
| Aug 25, 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 455.32 | - |
| Aug 24, 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 455.32 | - |
| Aug 23, 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 455.32 | - |
| Aug 22, 2023 | 454.00 | 454.00 | 454.00 | 454.00 | 453.32 | - |
| Aug 21, 2023 | 456.00 | 456.00 | 456.00 | 456.00 | 455.32 | - |
| Aug 18, 2023 | 458.00 | 462.00 | 458.00 | 462.00 | 461.31 | 5 |
| Aug 17, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 463.31 | - |
| Aug 16, 2023 | 462.00 | 470.00 | 462.00 | 470.00 | 469.30 | 5 |
| Aug 15, 2023 | 464.00 | 464.00 | 464.00 | 464.00 | 463.31 | - |
| Aug 14, 2023 | 464.00 | 478.00 | 464.00 | 478.00 | 477.29 | 8 |
| Aug 11, 2023 | 0.40 Dividend | |||||
| Aug 11, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 459.31 | - |
| Aug 10, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 458.91 | - |
| Aug 9, 2023 | 462.00 | 466.00 | 462.00 | 466.00 | 464.90 | 9 |
| Aug 8, 2023 | 460.00 | 460.00 | 460.00 | 460.00 | 458.91 | - |
| Aug 7, 2023 | 462.00 | 470.00 | 462.00 | 470.00 | 468.89 | 3 |
| Aug 4, 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 464.90 | 45 |
| Aug 3, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 470.88 | - |
| Aug 2, 2023 | 466.00 | 474.00 | 466.00 | 474.00 | 472.88 | 7 |
| Aug 1, 2023 | 466.00 | 482.00 | 466.00 | 482.00 | 480.86 | 7 |
| Jul 31, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 466.89 | 50 |
| Jul 28, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 466.89 | - |
| Jul 27, 2023 | 505.00 | 505.00 | 472.00 | 482.00 | 480.86 | 289 |
| Jul 26, 2023 | 505.00 | 505.00 | 505.00 | 505.00 | 503.81 | - |
| Jul 25, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 498.82 | - |
| Jul 24, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | - |
| Jul 21, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jul 20, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jul 19, 2023 | 482.00 | 486.00 | 482.00 | 486.00 | 484.85 | 50 |
| Jul 18, 2023 | 480.00 | 480.00 | 480.00 | 480.00 | 478.87 | - |
| Jul 17, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 470.88 | - |
| Jul 14, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 466.89 | - |
| Jul 13, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 470.88 | - |
| Jul 12, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 472.88 | - |
| Jul 11, 2023 | 474.00 | 474.00 | 474.00 | 474.00 | 472.88 | - |
| Jul 10, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | 3 |
| Jul 7, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 480.86 | - |
| Jul 6, 2023 | 484.00 | 484.00 | 484.00 | 484.00 | 482.86 | - |
| Jul 5, 2023 | 486.00 | 496.00 | 486.00 | 496.00 | 494.83 | 1 |
| Jul 4, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jul 3, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 30, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jun 29, 2023 | 484.00 | 500.00 | 484.00 | 500.00 | 498.82 | 6 |
| Jun 28, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jun 27, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 492.83 | - |
| Jun 26, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 23, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | - |
| Jun 22, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 21, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jun 20, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 19, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 16, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 15, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| Jun 14, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | - |
| Jun 13, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jun 12, 2023 | 490.00 | 494.00 | 490.00 | 494.00 | 492.83 | 3 |
| Jun 9, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 492.83 | - |
| Jun 8, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | - |
| Jun 7, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 498.82 | - |
| Jun 6, 2023 | 500.00 | 510.00 | 500.00 | 510.00 | 508.79 | 13 |
| Jun 5, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 498.82 | - |
| Jun 2, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| Jun 1, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 492.83 | - |
| May 31, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.85 | - |
| May 30, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 498.82 | - |
| May 29, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | - |
| May 26, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | 20 |
| May 25, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.83 | - |
| May 24, 2023 | 0.38 Dividend | |||||
| May 24, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.84 | - |
| May 23, 2023 | 492.00 | 492.00 | 492.00 | 492.00 | 490.46 | - |
| May 22, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 19, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 18, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 17, 2023 | 494.00 | 510.00 | 494.00 | 510.00 | 508.40 | 8 |
| May 16, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 492.45 | - |
| May 15, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.45 | - |
| May 12, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 11, 2023 | 496.00 | 500.00 | 496.00 | 500.00 | 498.43 | 3 |
| May 10, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 9, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.45 | - |
| May 8, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 5, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.48 | - |
| May 4, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 3, 2023 | 490.00 | 490.00 | 490.00 | 490.00 | 488.46 | - |
| May 2, 2023 | 496.00 | 496.00 | 496.00 | 496.00 | 494.45 | - |
| Apr 28, 2023 | 486.00 | 486.00 | 486.00 | 486.00 | 484.48 | - |
| Apr 27, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 498.43 | - |
| Apr 26, 2023 | 510.00 | 510.00 | 510.00 | 510.00 | 508.40 | - |
Related Tickers
PRF.SG ModivCare Inc
118.00
0.00%
XXY.F Cross Country Healthcare, Inc.
15.90
-1.24%
ZCY.F Cryo-Cell International, Inc.
7.00
+5.26%
PDC.F Pediatrix Medical Group, Inc.
8.15
-4.12%
PRF0.F ModivCare Inc.
22.00
-3.51%
BICX BioCorRx Inc.
0.7500
-8.54%
CCEL Cryo-Cell International, Inc.
8.45
+8.33%
NHC National HealthCare Corporation
91.28
+0.56%
ACHC Acadia Healthcare Company, Inc.
73.59
+0.29%
CLARI.PA Clariane SE
1.8800
+18.69%