Frankfurt - Delayed Quote • EUR
Vitec Software Group AB (publ) (7VS.F)
At close: 8:08 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 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | 200 |
| Apr 25, 2024 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | - |
| Apr 24, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 23, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Apr 22, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| Apr 19, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| Apr 18, 2024 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | - |
| Apr 17, 2024 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | - |
| Apr 16, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 15, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| Apr 12, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Apr 11, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | - |
| Apr 10, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| Apr 9, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| Apr 8, 2024 | 48.86 | 48.86 | 48.32 | 48.52 | 48.52 | 200 |
| Apr 5, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Apr 4, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Apr 3, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| Apr 2, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Mar 28, 2024 | 48.12 | 48.38 | 48.12 | 48.38 | 48.38 | 104 |
| Mar 27, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| Mar 26, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| Mar 25, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Mar 22, 2024 | 0.57 Dividend | |||||
| Mar 22, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| Mar 21, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.53 | - |
| Mar 20, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.10 | - |
| Mar 19, 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 45.96 | - |
| Mar 18, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.61 | - |
| Mar 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.42 | - |
| Mar 14, 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.03 | - |
| Mar 13, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.41 | - |
| Mar 12, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 48.78 | - |
| Mar 11, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.23 | - |
| Mar 8, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.27 | - |
| Mar 7, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.28 | - |
| Mar 6, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.54 | - |
| Mar 5, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49.94 | - |
| Mar 4, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.17 | - |
| Mar 1, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.04 | - |
| Feb 29, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.16 | - |
| Feb 28, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.11 | - |
| Feb 27, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.05 | - |
| Feb 26, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 48.62 | - |
| Feb 23, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.96 | - |
| Feb 22, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.80 | - |
| Feb 21, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.30 | - |
| Feb 20, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | - |
| Feb 19, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.19 | - |
| Feb 16, 2024 | 51.45 | 51.45 | 51.35 | 51.35 | 50.73 | 2 |
| Feb 15, 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 48.96 | - |
| Feb 14, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.11 | - |
| Feb 13, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 50.04 | - |
| Feb 12, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.64 | - |
| Feb 9, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.26 | - |
| Feb 8, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 48.43 | - |
| Feb 7, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.45 | - |
| Feb 6, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| Feb 5, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 45.52 | - |
| Feb 2, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.30 | - |
| Feb 1, 2024 | 51.25 | 51.25 | 48.08 | 48.08 | 47.50 | 38 |
| Jan 31, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 50.73 | - |
| Jan 30, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | - |
| Jan 29, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.27 | - |
| Jan 26, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.12 | - |
| Jan 25, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 50.68 | - |
| Jan 24, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.28 | - |
| Jan 23, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 49.64 | - |
| Jan 22, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.69 | - |
| Jan 19, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.89 | - |
| Jan 18, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.59 | - |
| Jan 17, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 50.78 | - |
| Jan 16, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - |
| Jan 15, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.14 | - |
| Jan 12, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.14 | - |
| Jan 11, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 51.77 | - |
| Jan 10, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - |
| Jan 9, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.98 | - |
| Jan 8, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.14 | - |
| Jan 5, 2024 | 51.70 | 51.70 | 50.70 | 50.70 | 50.09 | 11 |
| Jan 4, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 49.84 | - |
| Jan 3, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.28 | - |
| Jan 2, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.62 | - |
| Dec 29, 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 52.21 | - |
| Dec 28, 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.16 | - |
| Dec 27, 2023 | 51.85 | 51.85 | 51.85 | 51.85 | 51.22 | - |
| Dec 22, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 50.38 | - |
| Dec 21, 2023 | 0.57 Dividend | |||||
| Dec 21, 2023 | 50.85 | 50.85 | 50.85 | 50.85 | 50.23 | - |
| Dec 20, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 49.82 | - |
| Dec 19, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 49.82 | - |
| Dec 18, 2023 | 50.90 | 50.90 | 50.90 | 50.90 | 49.72 | - |
| Dec 15, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 48.99 | - |
| Dec 14, 2023 | 48.10 | 48.10 | 48.10 | 48.10 | 46.99 | - |
| Dec 13, 2023 | 47.82 | 47.82 | 47.82 | 47.82 | 46.71 | - |
| Dec 12, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 46.91 | - |
| Dec 11, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 46.15 | 1 |
| Dec 8, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 45.46 | - |
| Dec 7, 2023 | 46.94 | 46.94 | 46.94 | 46.94 | 45.85 | - |
| Dec 6, 2023 | 47.24 | 47.24 | 47.24 | 47.24 | 46.15 | - |
| Dec 5, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 45.13 | - |
| Dec 4, 2023 | 46.54 | 46.54 | 46.54 | 46.54 | 45.46 | - |
| Dec 1, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 47.12 | - |
| Nov 30, 2023 | 47.60 | 47.60 | 47.60 | 47.60 | 46.50 | - |
| Nov 29, 2023 | 46.46 | 46.46 | 46.46 | 46.46 | 45.38 | - |
| Nov 28, 2023 | 45.42 | 45.42 | 45.42 | 45.42 | 44.37 | - |
| Nov 27, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 43.96 | - |
| Nov 24, 2023 | 45.02 | 45.02 | 45.02 | 45.02 | 43.98 | - |
| Nov 23, 2023 | 45.48 | 45.48 | 45.48 | 45.48 | 44.43 | - |
| Nov 22, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 43.27 | - |
| Nov 21, 2023 | 44.78 | 44.78 | 44.78 | 44.78 | 43.74 | - |
| Nov 20, 2023 | 44.12 | 44.12 | 44.12 | 44.12 | 43.10 | - |
| Nov 17, 2023 | 43.24 | 43.24 | 43.24 | 43.24 | 42.24 | - |
| Nov 16, 2023 | 44.16 | 44.16 | 44.16 | 44.16 | 43.14 | - |
| Nov 15, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 43.16 | - |
| Nov 14, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 40.44 | - |
| Nov 13, 2023 | 41.40 | 41.40 | 41.40 | 41.40 | 40.44 | - |
| Nov 10, 2023 | 41.46 | 41.46 | 41.46 | 41.46 | 40.50 | - |
| Nov 9, 2023 | 40.64 | 40.64 | 40.64 | 40.64 | 39.70 | - |
| Nov 8, 2023 | 39.68 | 39.68 | 39.68 | 39.68 | 38.76 | - |
| Nov 7, 2023 | 39.32 | 39.32 | 39.32 | 39.32 | 38.41 | - |
| Nov 6, 2023 | 39.04 | 39.04 | 39.04 | 39.04 | 38.14 | - |
| Nov 3, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 37.65 | - |
| Nov 2, 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 36.28 | - |
| Nov 1, 2023 | 37.62 | 37.62 | 37.62 | 37.62 | 36.75 | - |
| Oct 31, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.01 | - |
| Oct 30, 2023 | 36.46 | 36.46 | 36.46 | 36.46 | 35.62 | - |
| Oct 27, 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 36.73 | - |
| Oct 26, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.12 | - |
| Oct 25, 2023 | 37.88 | 37.88 | 37.88 | 37.88 | 37.00 | - |
| Oct 24, 2023 | 36.42 | 36.42 | 36.42 | 36.42 | 35.58 | - |
| Oct 23, 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 35.95 | - |
| Oct 20, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 37.41 | - |
| Oct 19, 2023 | 36.80 | 37.88 | 36.80 | 37.88 | 37.00 | 50 |
| Oct 18, 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 36.50 | - |
| Oct 17, 2023 | 38.52 | 38.52 | 38.52 | 38.52 | 37.63 | - |
| Oct 16, 2023 | 38.62 | 38.62 | 38.62 | 38.62 | 37.73 | - |
| Oct 13, 2023 | 41.04 | 41.04 | 41.04 | 41.04 | 40.09 | - |
| Oct 12, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 40.54 | - |
| Oct 11, 2023 | 41.76 | 41.76 | 41.76 | 41.76 | 40.79 | - |
| Oct 10, 2023 | 40.76 | 40.76 | 40.76 | 40.76 | 39.82 | - |
| Oct 9, 2023 | 41.96 | 41.96 | 41.96 | 41.96 | 40.99 | - |
| Oct 6, 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 41.24 | - |
| Oct 5, 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 41.30 | - |
| Oct 4, 2023 | 42.96 | 42.96 | 42.96 | 42.96 | 41.97 | - |
| Oct 3, 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 42.88 | - |
| Oct 2, 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 43.37 | - |
| Sep 29, 2023 | 43.54 | 43.54 | 43.54 | 43.54 | 42.53 | - |
| Sep 28, 2023 | 43.10 | 43.10 | 43.10 | 43.10 | 42.10 | - |
| Sep 27, 2023 | 43.16 | 43.16 | 43.16 | 43.16 | 42.16 | - |
| Sep 26, 2023 | 43.18 | 43.18 | 43.18 | 43.18 | 42.18 | - |
| Sep 25, 2023 | 0.57 Dividend | |||||
| Sep 25, 2023 | 43.38 | 43.38 | 43.38 | 43.38 | 42.38 | - |
| Sep 22, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 41.45 | - |
| Sep 21, 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 42.20 | - |
| Sep 20, 2023 | 43.60 | 43.60 | 43.60 | 43.60 | 42.03 | - |
| Sep 19, 2023 | 44.54 | 44.54 | 44.54 | 44.54 | 42.93 | - |
| Sep 18, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 43.09 | - |
| Sep 15, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 43.18 | - |
| Sep 14, 2023 | 44.64 | 44.64 | 44.64 | 44.64 | 43.03 | - |
| Sep 13, 2023 | 46.76 | 46.76 | 46.76 | 46.76 | 45.07 | - |
| Sep 12, 2023 | 49.34 | 49.34 | 47.34 | 47.34 | 45.63 | 10 |
| Sep 11, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 46.85 | - |
| Sep 8, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 47.75 | - |
| Sep 7, 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 47.33 | - |
| Sep 6, 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 47.75 | - |
| Sep 5, 2023 | 49.18 | 49.18 | 49.18 | 49.18 | 47.40 | - |
| Sep 4, 2023 | 49.14 | 49.14 | 49.14 | 49.14 | 47.37 | - |
| Sep 1, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 47.71 | - |
| Aug 31, 2023 | 49.08 | 49.08 | 49.08 | 49.08 | 47.31 | - |
| Aug 30, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 46.92 | - |
| Aug 29, 2023 | 50.15 | 50.15 | 50.15 | 50.15 | 48.34 | - |
| Aug 28, 2023 | 49.92 | 49.92 | 49.92 | 49.92 | 48.12 | - |
| Aug 25, 2023 | 48.78 | 48.78 | 48.78 | 48.78 | 47.02 | - |
| Aug 24, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 49.11 | - |
| Aug 23, 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 48.53 | - |
| Aug 22, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 47.42 | - |
| Aug 21, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 45.30 | - |
| Aug 18, 2023 | 47.88 | 47.88 | 47.88 | 47.88 | 46.15 | - |
| Aug 17, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 47.42 | - |
| Aug 16, 2023 | 48.84 | 48.84 | 48.84 | 48.84 | 47.08 | - |
| Aug 15, 2023 | 50.05 | 50.05 | 50.05 | 50.05 | 48.24 | - |
| Aug 14, 2023 | 49.70 | 49.70 | 49.70 | 49.70 | 47.91 | - |
| Aug 11, 2023 | 50.35 | 50.35 | 50.35 | 50.35 | 48.53 | - |
| Aug 10, 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 47.73 | - |
| Aug 9, 2023 | 49.48 | 49.48 | 49.48 | 49.48 | 47.69 | - |
| Aug 8, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 47.50 | - |
| Aug 7, 2023 | 50.20 | 50.20 | 50.20 | 50.20 | 48.39 | - |
| Aug 4, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 47.42 | - |
| Aug 3, 2023 | 49.44 | 49.44 | 49.44 | 49.44 | 47.66 | - |
| Aug 2, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 48.58 | - |
| Aug 1, 2023 | 51.70 | 51.70 | 51.70 | 51.70 | 49.83 | - |
| Jul 31, 2023 | 50.95 | 50.95 | 50.95 | 50.95 | 49.11 | - |
| Jul 28, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 50.12 | - |
| Jul 27, 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 50.17 | - |
| Jul 26, 2023 | 52.05 | 52.05 | 52.05 | 52.05 | 50.17 | - |
| Jul 25, 2023 | 52.10 | 52.10 | 52.10 | 52.10 | 50.22 | - |
| Jul 24, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 48.20 | - |
| Jul 21, 2023 | 49.26 | 49.26 | 49.26 | 49.26 | 47.48 | - |
| Jul 20, 2023 | 50.55 | 50.55 | 50.55 | 50.55 | 48.73 | - |
| Jul 19, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 48.44 | - |
| Jul 18, 2023 | 49.90 | 49.90 | 49.90 | 49.90 | 48.10 | - |
| Jul 17, 2023 | 50.25 | 50.25 | 50.25 | 50.25 | 48.44 | - |
| Jul 14, 2023 | 44.56 | 44.56 | 44.56 | 44.56 | 42.95 | - |
| Jul 13, 2023 | 44.70 | 44.70 | 44.70 | 44.70 | 43.09 | - |
| Jul 12, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 42.22 | - |
| Jul 11, 2023 | 43.44 | 43.44 | 43.44 | 43.44 | 41.87 | - |
| Jul 10, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 42.22 | - |
| Jul 7, 2023 | 42.64 | 42.64 | 42.64 | 42.64 | 41.10 | - |
| Jul 6, 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 41.72 | - |
| Jul 5, 2023 | 44.86 | 44.86 | 44.86 | 44.86 | 43.24 | - |
| Jul 4, 2023 | 43.98 | 43.98 | 43.98 | 43.98 | 42.39 | - |
| Jul 3, 2023 | 45.96 | 45.96 | 45.96 | 45.96 | 44.30 | - |
| Jun 30, 2023 | 45.72 | 45.72 | 45.72 | 45.72 | 44.07 | - |
| Jun 29, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 43.95 | - |
| Jun 28, 2023 | 44.22 | 44.22 | 44.22 | 44.22 | 42.62 | - |
| Jun 27, 2023 | 45.32 | 45.32 | 45.32 | 45.32 | 43.68 | - |
| Jun 26, 2023 | 0.57 Dividend | |||||
| Jun 26, 2023 | 44.96 | 44.96 | 44.96 | 44.96 | 43.34 | - |
| Jun 23, 2023 | 44.98 | 44.98 | 44.98 | 44.98 | 42.81 | - |
| Jun 22, 2023 | 45.54 | 45.54 | 45.54 | 45.54 | 43.34 | - |
| Jun 21, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 44.44 | - |
| Jun 20, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 45.07 | - |
| Jun 19, 2023 | 47.90 | 47.90 | 47.90 | 47.90 | 45.59 | - |
| Jun 16, 2023 | 47.76 | 47.76 | 47.76 | 47.76 | 45.45 | - |
| Jun 15, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 45.28 | - |
| Jun 14, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 45.64 | - |
| Jun 13, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 45.43 | - |
| Jun 12, 2023 | 46.72 | 46.72 | 46.72 | 46.72 | 44.46 | - |
| Jun 9, 2023 | 46.88 | 46.88 | 46.88 | 46.88 | 44.62 | - |
| Jun 8, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 44.79 | - |
| Jun 7, 2023 | 47.52 | 47.52 | 47.52 | 47.52 | 45.22 | - |
| Jun 6, 2023 | 47.54 | 47.54 | 47.54 | 47.54 | 45.24 | - |
| Jun 5, 2023 | 47.74 | 47.74 | 47.74 | 47.74 | 45.43 | - |
| Jun 2, 2023 | 46.78 | 46.78 | 46.78 | 46.78 | 44.52 | - |
| Jun 1, 2023 | 46.92 | 46.92 | 46.92 | 46.92 | 44.65 | - |
| May 31, 2023 | 44.84 | 44.84 | 44.84 | 44.84 | 42.67 | - |
| May 30, 2023 | 46.32 | 46.32 | 46.32 | 46.32 | 44.08 | - |
| May 29, 2023 | 46.04 | 46.04 | 46.04 | 46.04 | 43.82 | - |
| May 26, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 43.49 | - |
| May 25, 2023 | 45.56 | 45.56 | 45.56 | 45.56 | 43.36 | - |
| May 24, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 45.28 | - |
| May 23, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 46.50 | - |
| May 22, 2023 | 48.30 | 48.30 | 48.30 | 48.30 | 45.97 | - |
| May 19, 2023 | 49.28 | 49.28 | 49.28 | 49.28 | 46.90 | - |
| May 18, 2023 | 48.98 | 48.98 | 48.98 | 48.98 | 46.61 | - |
| May 17, 2023 | 49.02 | 49.02 | 49.02 | 49.02 | 46.65 | - |
| May 16, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 46.50 | - |
| May 15, 2023 | 49.04 | 49.04 | 49.04 | 49.04 | 46.67 | - |
| May 12, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 46.96 | - |
| May 11, 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 45.76 | - |
| May 10, 2023 | 47.68 | 47.68 | 47.68 | 47.68 | 45.38 | - |
| May 9, 2023 | 48.98 | 48.98 | 48.94 | 48.94 | 46.58 | - |
| May 8, 2023 | 49.36 | 49.36 | 49.36 | 49.36 | 46.98 | - |
| May 5, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 45.47 | - |
| May 4, 2023 | 47.36 | 47.36 | 47.36 | 47.36 | 45.07 | - |
| May 3, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 44.54 | - |
| May 2, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 45.09 | - |
| Apr 28, 2023 | 46.70 | 46.70 | 46.70 | 46.70 | 44.44 | - |
| Apr 27, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 42.01 | - |
| Apr 26, 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 41.51 | - |
Related Tickers
9KX.F Kinaxis Inc.
102.00
-0.97%
UT80.MU Uber Technologies, Inc.
29.00
0.00%
UT80.F Uber Technologies, Inc.
28.00
+3.70%
A9L0.F Alight, Inc.
8.45
0.00%
PS3.F Agilysys, Inc.
78.00
0.00%
0XE.F Xero Limited
71.00
-0.70%
CQL.F Dayforce Inc.
56.50
+1.80%
4P0.F AppFolio, Inc.
221.20
+10.77%
M3W.F Opter AB (publ)
7.72
-0.26%
SAAS.L Microlise Group plc
166.50
0.00%