LSE - Delayed Quote • GBp
Computacenter plc (CCC.L)
At close: 4:35 PM GMT+1
Currency in GBp 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 25, 2024 | 2,600.00 | 2,600.00 | 2,506.00 | 2,548.00 | 2,548.00 | 167,811 |
| Apr 24, 2024 | 2,594.00 | 2,594.00 | 2,544.00 | 2,556.00 | 2,556.00 | 179,665 |
| Apr 23, 2024 | 2,552.00 | 2,594.00 | 2,552.00 | 2,574.00 | 2,574.00 | 178,292 |
| Apr 22, 2024 | 2,514.00 | 2,582.00 | 2,504.00 | 2,558.00 | 2,558.00 | 329,131 |
| Apr 19, 2024 | 2,576.00 | 2,576.00 | 2,480.00 | 2,498.00 | 2,498.00 | 152,468 |
| Apr 18, 2024 | 2,600.00 | 2,600.00 | 2,500.00 | 2,516.00 | 2,516.00 | 135,694 |
| Apr 17, 2024 | 2,634.00 | 2,634.00 | 2,526.58 | 2,554.00 | 2,554.00 | 195,217 |
| Apr 16, 2024 | 2,600.00 | 2,620.00 | 2,556.00 | 2,556.00 | 2,556.00 | 132,034 |
| Apr 15, 2024 | 2,700.00 | 2,700.00 | 2,634.00 | 2,634.00 | 2,634.00 | 195,516 |
| Apr 12, 2024 | 2,704.00 | 2,706.00 | 2,632.00 | 2,648.00 | 2,648.00 | 173,020 |
| Apr 11, 2024 | 2,720.00 | 2,720.00 | 2,658.00 | 2,670.00 | 2,670.00 | 191,266 |
| Apr 10, 2024 | 2,662.00 | 2,700.00 | 2,644.00 | 2,682.00 | 2,682.00 | 191,104 |
| Apr 9, 2024 | 2,644.00 | 2,704.00 | 2,644.00 | 2,690.00 | 2,690.00 | 139,299 |
| Apr 8, 2024 | 2,710.00 | 2,717.48 | 2,652.00 | 2,706.00 | 2,706.00 | 131,716 |
| Apr 5, 2024 | 2,700.00 | 2,760.00 | 2,676.00 | 2,718.00 | 2,718.00 | 141,578 |
| Apr 4, 2024 | 2,750.00 | 2,750.00 | 2,700.00 | 2,724.00 | 2,724.00 | 123,336 |
| Apr 3, 2024 | 2,706.00 | 2,722.00 | 2,672.00 | 2,710.00 | 2,710.00 | 167,622 |
| Apr 2, 2024 | 2,780.00 | 2,780.00 | 2,690.00 | 2,694.00 | 2,694.00 | 171,414 |
| Mar 28, 2024 | 2,692.00 | 2,718.00 | 2,662.00 | 2,696.00 | 2,696.00 | 156,309 |
| Mar 27, 2024 | 2,756.00 | 2,756.00 | 2,690.00 | 2,694.00 | 2,694.00 | 331,312 |
| Mar 26, 2024 | 2,660.00 | 2,734.00 | 2,644.00 | 2,698.00 | 2,698.00 | 119,645 |
| Mar 25, 2024 | 2,710.00 | 2,720.00 | 2,664.82 | 2,676.00 | 2,676.00 | 167,193 |
| Mar 22, 2024 | 2,700.00 | 2,710.00 | 2,656.00 | 2,702.00 | 2,702.00 | 227,104 |
| Mar 21, 2024 | 2,752.00 | 2,777.37 | 2,694.00 | 2,696.00 | 2,696.00 | 303,090 |
| Mar 20, 2024 | 2,700.00 | 2,870.00 | 2,666.55 | 2,752.00 | 2,752.00 | 408,811 |
| Mar 19, 2024 | 2,954.00 | 2,964.00 | 2,924.00 | 2,942.00 | 2,942.00 | 168,254 |
| Mar 18, 2024 | 2,980.00 | 2,980.00 | 2,900.00 | 2,940.00 | 2,940.00 | 129,098 |
| Mar 15, 2024 | 2,940.00 | 2,944.00 | 2,896.00 | 2,904.00 | 2,904.00 | 661,947 |
| Mar 14, 2024 | 2,930.00 | 2,932.00 | 2,884.00 | 2,924.00 | 2,924.00 | 151,321 |
| Mar 13, 2024 | 2,968.00 | 2,968.00 | 2,916.00 | 2,932.00 | 2,932.00 | 351,251 |
| Mar 12, 2024 | 2,900.00 | 2,946.00 | 2,842.14 | 2,944.00 | 2,944.00 | 282,495 |
| Mar 11, 2024 | 2,860.00 | 2,906.00 | 2,856.00 | 2,900.00 | 2,900.00 | 191,574 |
| Mar 8, 2024 | 2,886.00 | 2,898.00 | 2,840.00 | 2,876.00 | 2,876.00 | 121,338 |
| Mar 7, 2024 | 2,852.00 | 2,934.00 | 2,852.00 | 2,900.00 | 2,900.00 | 364,332 |
| Mar 6, 2024 | 2,896.00 | 2,904.00 | 2,880.00 | 2,902.00 | 2,902.00 | 151,044 |
| Mar 5, 2024 | 2,930.00 | 2,940.00 | 2,876.00 | 2,890.00 | 2,890.00 | 76,224 |
| Mar 4, 2024 | 2,974.00 | 2,974.00 | 2,906.00 | 2,930.00 | 2,930.00 | 87,321 |
| Mar 1, 2024 | 2,860.00 | 2,912.78 | 2,854.00 | 2,910.00 | 2,910.00 | 101,665 |
| Feb 29, 2024 | 2,900.00 | 2,934.00 | 2,856.00 | 2,902.00 | 2,902.00 | 313,825 |
| Feb 28, 2024 | 2,902.00 | 2,922.00 | 2,862.00 | 2,882.00 | 2,882.00 | 73,105 |
| Feb 27, 2024 | 2,904.00 | 2,910.00 | 2,872.00 | 2,904.00 | 2,904.00 | 142,518 |
| Feb 26, 2024 | 2,882.00 | 2,948.00 | 2,866.00 | 2,900.00 | 2,900.00 | 111,897 |
| Feb 23, 2024 | 2,896.00 | 2,946.64 | 2,896.00 | 2,940.00 | 2,940.00 | 107,301 |
| Feb 22, 2024 | 2,952.00 | 2,962.00 | 2,890.00 | 2,916.00 | 2,916.00 | 275,897 |
| Feb 21, 2024 | 2,888.00 | 2,900.00 | 2,868.00 | 2,890.00 | 2,890.00 | 41,139 |
| Feb 20, 2024 | 2,926.00 | 2,926.00 | 2,882.00 | 2,894.00 | 2,894.00 | 84,152 |
| Feb 19, 2024 | 2,936.00 | 2,940.00 | 2,904.00 | 2,920.00 | 2,920.00 | 127,297 |
| Feb 16, 2024 | 2,938.00 | 2,972.00 | 2,925.20 | 2,936.00 | 2,936.00 | 84,841 |
| Feb 15, 2024 | 2,938.00 | 2,942.00 | 2,894.00 | 2,934.00 | 2,934.00 | 217,577 |
| Feb 14, 2024 | 2,920.00 | 2,934.00 | 2,878.00 | 2,916.00 | 2,916.00 | 104,708 |
| Feb 13, 2024 | 2,844.00 | 2,900.00 | 2,844.00 | 2,872.00 | 2,872.00 | 272,567 |
| Feb 12, 2024 | 2,904.00 | 2,924.00 | 2,888.00 | 2,900.00 | 2,900.00 | 220,091 |
| Feb 9, 2024 | 2,982.00 | 2,982.00 | 2,880.00 | 2,908.00 | 2,908.00 | 141,901 |
| Feb 8, 2024 | 2,980.00 | 2,980.00 | 2,880.00 | 2,928.00 | 2,928.00 | 89,594 |
| Feb 7, 2024 | 2,848.00 | 2,918.00 | 2,848.00 | 2,908.00 | 2,908.00 | 74,586 |
| Feb 6, 2024 | 2,812.00 | 2,920.00 | 2,812.00 | 2,906.00 | 2,906.00 | 117,066 |
| Feb 5, 2024 | 2,854.00 | 2,914.00 | 2,820.00 | 2,826.00 | 2,826.00 | 136,810 |
| Feb 2, 2024 | 2,976.00 | 2,976.00 | 2,870.00 | 2,886.00 | 2,886.00 | 73,066 |
| Feb 1, 2024 | 2,904.00 | 2,952.00 | 2,894.00 | 2,910.00 | 2,910.00 | 163,641 |
| Jan 31, 2024 | 2,924.00 | 2,936.00 | 2,884.00 | 2,904.00 | 2,904.00 | 109,706 |
| Jan 30, 2024 | 2,870.00 | 2,930.00 | 2,850.00 | 2,918.00 | 2,918.00 | 101,904 |
| Jan 29, 2024 | 2,930.00 | 2,930.00 | 2,824.00 | 2,846.00 | 2,846.00 | 84,003 |
| Jan 26, 2024 | 2,850.00 | 2,872.00 | 2,800.00 | 2,870.00 | 2,870.00 | 258,314 |
| Jan 25, 2024 | 2,940.00 | 2,940.00 | 2,804.00 | 2,812.00 | 2,812.00 | 115,761 |
| Jan 24, 2024 | 2,872.00 | 2,916.00 | 2,840.00 | 2,866.00 | 2,866.00 | 121,419 |
| Jan 23, 2024 | 2,876.00 | 2,894.00 | 2,828.00 | 2,870.00 | 2,870.00 | 210,870 |
| Jan 22, 2024 | 2,800.00 | 2,830.00 | 2,782.00 | 2,830.00 | 2,830.00 | 304,975 |
| Jan 19, 2024 | 2,718.00 | 2,790.00 | 2,718.00 | 2,790.00 | 2,790.00 | 103,379 |
| Jan 18, 2024 | 2,726.00 | 2,790.00 | 2,724.00 | 2,778.00 | 2,778.00 | 98,329 |
| Jan 17, 2024 | 2,714.00 | 2,723.97 | 2,672.00 | 2,714.00 | 2,714.00 | 82,179 |
| Jan 16, 2024 | 2,766.00 | 2,780.00 | 2,748.00 | 2,750.00 | 2,750.00 | 59,034 |
| Jan 15, 2024 | 2,772.00 | 2,786.00 | 2,740.00 | 2,768.00 | 2,768.00 | 74,665 |
| Jan 12, 2024 | 2,776.00 | 2,804.00 | 2,725.00 | 2,764.00 | 2,764.00 | 472,280 |
| Jan 11, 2024 | 2,746.00 | 2,760.00 | 2,698.00 | 2,710.00 | 2,710.00 | 166,454 |
| Jan 10, 2024 | 2,728.00 | 2,750.00 | 2,710.00 | 2,738.00 | 2,738.00 | 287,208 |
| Jan 9, 2024 | 2,788.00 | 2,788.00 | 2,682.00 | 2,720.00 | 2,720.00 | 109,959 |
| Jan 8, 2024 | 2,632.00 | 2,764.00 | 2,632.00 | 2,756.00 | 2,756.00 | 69,706 |
| Jan 5, 2024 | 2,692.00 | 2,706.00 | 2,656.00 | 2,688.00 | 2,688.00 | 66,259 |
| Jan 4, 2024 | 2,682.00 | 2,746.00 | 2,658.00 | 2,722.00 | 2,722.00 | 157,703 |
| Jan 3, 2024 | 2,750.00 | 2,756.00 | 2,674.00 | 2,682.00 | 2,682.00 | 98,231 |
| Jan 2, 2024 | 2,790.00 | 2,807.60 | 2,734.00 | 2,748.00 | 2,748.00 | 88,382 |
| Dec 29, 2023 | 2,774.00 | 2,828.00 | 2,768.00 | 2,792.00 | 2,792.00 | 33,513 |
| Dec 28, 2023 | 2,828.00 | 2,828.00 | 2,768.00 | 2,784.00 | 2,784.00 | 53,386 |
| Dec 27, 2023 | 2,752.00 | 2,824.00 | 2,752.00 | 2,780.00 | 2,780.00 | 86,220 |
| Dec 22, 2023 | 2,768.00 | 2,802.00 | 2,698.00 | 2,778.00 | 2,778.00 | 36,104 |
| Dec 21, 2023 | 2,812.00 | 2,821.24 | 2,724.00 | 2,776.00 | 2,776.00 | 69,792 |
| Dec 20, 2023 | 2,780.00 | 2,816.00 | 2,755.45 | 2,796.00 | 2,796.00 | 155,073 |
| Dec 19, 2023 | 2,754.00 | 2,776.00 | 2,720.00 | 2,776.00 | 2,776.00 | 492,689 |
| Dec 18, 2023 | 2,716.00 | 2,732.00 | 2,674.00 | 2,702.00 | 2,702.00 | 158,094 |
| Dec 15, 2023 | 2,632.00 | 2,732.00 | 2,632.00 | 2,694.00 | 2,694.00 | 303,467 |
| Dec 14, 2023 | 2,712.00 | 2,720.00 | 2,686.00 | 2,692.00 | 2,692.00 | 381,964 |
| Dec 13, 2023 | 2,694.00 | 2,710.00 | 2,640.00 | 2,652.00 | 2,652.00 | 109,495 |
| Dec 12, 2023 | 2,692.00 | 2,716.00 | 2,662.00 | 2,688.00 | 2,688.00 | 240,911 |
| Dec 11, 2023 | 2,620.00 | 2,702.00 | 2,620.00 | 2,688.00 | 2,688.00 | 255,552 |
| Dec 8, 2023 | 2,678.00 | 2,710.00 | 2,662.00 | 2,688.00 | 2,688.00 | 101,850 |
| Dec 7, 2023 | 2,676.00 | 2,694.00 | 2,621.86 | 2,684.00 | 2,684.00 | 102,745 |
| Dec 6, 2023 | 2,720.00 | 2,720.00 | 2,638.00 | 2,676.00 | 2,676.00 | 212,733 |
| Dec 5, 2023 | 2,680.00 | 2,698.00 | 2,661.95 | 2,686.00 | 2,686.00 | 205,194 |
| Dec 4, 2023 | 2,776.00 | 2,776.00 | 2,672.00 | 2,680.00 | 2,680.00 | 232,293 |
| Dec 1, 2023 | 2,754.00 | 2,754.00 | 2,686.00 | 2,714.00 | 2,714.00 | 565,711 |
| Nov 30, 2023 | 2,730.00 | 2,796.00 | 2,684.00 | 2,700.00 | 2,700.00 | 306,763 |
| Nov 29, 2023 | 2,738.00 | 2,792.74 | 2,700.00 | 2,766.00 | 2,766.00 | 121,005 |
| Nov 28, 2023 | 2,810.00 | 2,810.00 | 2,688.00 | 2,762.00 | 2,762.00 | 90,015 |
| Nov 27, 2023 | 2,748.00 | 2,768.00 | 2,720.00 | 2,760.00 | 2,760.00 | 63,020 |
| Nov 24, 2023 | 2,740.00 | 2,756.00 | 2,710.00 | 2,748.00 | 2,748.00 | 47,838 |
| Nov 23, 2023 | 2,750.00 | 2,762.00 | 2,718.00 | 2,754.00 | 2,754.00 | 123,728 |
| Nov 22, 2023 | 2,742.00 | 2,772.00 | 2,732.00 | 2,758.00 | 2,758.00 | 90,631 |
| Nov 21, 2023 | 2,740.00 | 2,754.00 | 2,724.00 | 2,744.00 | 2,744.00 | 71,433 |
| Nov 20, 2023 | 2,726.00 | 2,776.00 | 2,704.00 | 2,748.00 | 2,748.00 | 102,648 |
| Nov 17, 2023 | 2,698.00 | 2,730.00 | 2,679.88 | 2,730.00 | 2,730.00 | 134,693 |
| Nov 16, 2023 | 2,616.00 | 2,706.00 | 2,614.00 | 2,670.00 | 2,670.00 | 96,826 |
| Nov 15, 2023 | 2,620.00 | 2,710.00 | 2,620.00 | 2,672.00 | 2,672.00 | 231,997 |
| Nov 14, 2023 | 2,584.00 | 2,708.00 | 2,584.00 | 2,668.00 | 2,668.00 | 129,273 |
| Nov 13, 2023 | 2,538.00 | 2,654.00 | 2,538.00 | 2,634.00 | 2,634.00 | 82,076 |
| Nov 10, 2023 | 2,564.00 | 2,614.00 | 2,564.00 | 2,592.00 | 2,592.00 | 93,472 |
| Nov 9, 2023 | 2,574.00 | 2,644.00 | 2,574.00 | 2,642.00 | 2,642.00 | 133,266 |
| Nov 8, 2023 | 2,544.00 | 2,626.00 | 2,544.00 | 2,618.00 | 2,618.00 | 74,961 |
| Nov 7, 2023 | 2,610.00 | 2,616.00 | 2,560.00 | 2,612.00 | 2,612.00 | 76,332 |
| Nov 6, 2023 | 2,614.00 | 2,619.99 | 2,584.00 | 2,594.00 | 2,594.00 | 130,707 |
| Nov 3, 2023 | 2,690.00 | 2,690.00 | 2,598.00 | 2,620.00 | 2,620.00 | 167,053 |
| Nov 2, 2023 | 2,656.00 | 2,656.00 | 2,608.00 | 2,620.00 | 2,620.00 | 249,526 |
| Nov 1, 2023 | 2,576.00 | 2,604.00 | 2,540.00 | 2,588.00 | 2,588.00 | 108,572 |
| Oct 31, 2023 | 2,538.00 | 2,582.00 | 2,516.00 | 2,566.00 | 2,566.00 | 142,414 |
| Oct 30, 2023 | 2,504.00 | 2,562.00 | 2,438.00 | 2,520.00 | 2,520.00 | 113,228 |
| Oct 27, 2023 | 2,570.00 | 2,570.00 | 2,484.00 | 2,508.00 | 2,508.00 | 133,234 |
| Oct 26, 2023 | 2,506.00 | 2,558.00 | 2,482.11 | 2,510.00 | 2,510.00 | 786,844 |
| Oct 25, 2023 | 2,492.00 | 2,534.00 | 2,478.02 | 2,524.00 | 2,524.00 | 89,810 |
| Oct 24, 2023 | 2,530.00 | 2,535.00 | 2,474.00 | 2,492.00 | 2,492.00 | 159,793 |
| Oct 23, 2023 | 2,588.00 | 2,588.00 | 2,522.00 | 2,550.00 | 2,550.00 | 144,686 |
| Oct 20, 2023 | 2,578.00 | 2,610.00 | 2,541.55 | 2,546.00 | 2,546.00 | 141,247 |
| Oct 19, 2023 | 2,626.00 | 2,650.00 | 2,594.00 | 2,608.00 | 2,608.00 | 160,749 |
| Oct 18, 2023 | 2,650.00 | 2,694.00 | 2,626.00 | 2,628.00 | 2,628.00 | 158,474 |
| Oct 17, 2023 | 2,636.00 | 2,684.00 | 2,585.44 | 2,662.00 | 2,662.00 | 326,427 |
| Oct 16, 2023 | 2,600.00 | 2,652.00 | 2,600.00 | 2,630.00 | 2,630.00 | 207,261 |
| Oct 13, 2023 | 2,620.00 | 2,648.00 | 2,606.00 | 2,606.00 | 2,606.00 | 223,199 |
| Oct 12, 2023 | 2,690.00 | 2,690.00 | 2,624.00 | 2,642.00 | 2,642.00 | 226,949 |
| Oct 11, 2023 | 2,600.00 | 2,636.00 | 2,600.00 | 2,630.00 | 2,630.00 | 438,418 |
| Oct 10, 2023 | 2,582.00 | 2,630.00 | 2,560.00 | 2,630.00 | 2,630.00 | 313,992 |
| Oct 9, 2023 | 2,644.00 | 2,690.00 | 2,538.00 | 2,554.00 | 2,554.00 | 257,175 |
| Oct 6, 2023 | 2,548.00 | 2,586.00 | 2,494.00 | 2,586.00 | 2,586.00 | 406,742 |
| Oct 5, 2023 | 2,502.00 | 2,528.00 | 2,488.00 | 2,490.00 | 2,490.00 | 114,229 |
| Oct 4, 2023 | 2,432.00 | 2,504.00 | 2,432.00 | 2,502.00 | 2,502.00 | 195,321 |
| Oct 3, 2023 | 2,502.00 | 2,510.00 | 2,472.00 | 2,478.00 | 2,478.00 | 116,690 |
| Oct 2, 2023 | 2,534.00 | 2,548.00 | 2,488.00 | 2,512.00 | 2,512.00 | 135,779 |
| Sep 29, 2023 | 2,578.00 | 2,578.00 | 2,529.72 | 2,530.00 | 2,530.00 | 135,605 |
| Sep 28, 2023 | 22.60 Dividend | |||||
| Sep 28, 2023 | 2,530.00 | 2,530.00 | 2,498.00 | 2,530.00 | 2,530.00 | 110,398 |
| Sep 27, 2023 | 2,560.00 | 2,598.00 | 2,524.00 | 2,530.00 | 2,507.40 | 147,550 |
| Sep 26, 2023 | 2,582.00 | 2,609.97 | 2,520.00 | 2,536.00 | 2,513.35 | 135,844 |
| Sep 25, 2023 | 2,540.00 | 2,584.00 | 2,524.00 | 2,584.00 | 2,560.92 | 722,545 |
| Sep 22, 2023 | 2,508.00 | 2,546.00 | 2,496.00 | 2,528.00 | 2,505.42 | 177,370 |
| Sep 21, 2023 | 2,492.00 | 2,526.00 | 2,448.80 | 2,502.00 | 2,479.65 | 103,874 |
| Sep 20, 2023 | 2,494.00 | 2,522.00 | 2,488.00 | 2,498.00 | 2,475.69 | 200,712 |
| Sep 19, 2023 | 2,476.00 | 2,508.49 | 2,466.00 | 2,476.00 | 2,453.88 | 202,992 |
| Sep 18, 2023 | 2,488.00 | 2,490.00 | 2,430.00 | 2,450.00 | 2,428.11 | 114,097 |
| Sep 15, 2023 | 2,490.00 | 2,514.00 | 2,474.00 | 2,480.00 | 2,457.85 | 1,164,046 |
| Sep 14, 2023 | 2,462.00 | 2,472.00 | 2,408.00 | 2,460.00 | 2,438.03 | 350,047 |
| Sep 13, 2023 | 2,446.00 | 2,488.00 | 2,435.78 | 2,454.00 | 2,432.08 | 203,754 |
| Sep 12, 2023 | 2,466.00 | 2,496.00 | 2,426.00 | 2,442.00 | 2,420.19 | 241,231 |
| Sep 11, 2023 | 2,500.00 | 2,520.00 | 2,430.00 | 2,452.00 | 2,430.10 | 226,819 |
| Sep 8, 2023 | 2,230.00 | 2,532.00 | 2,220.00 | 2,486.00 | 2,463.79 | 851,983 |
| Sep 7, 2023 | 2,180.00 | 2,196.00 | 2,144.00 | 2,156.00 | 2,136.74 | 90,155 |
| Sep 6, 2023 | 2,184.00 | 2,199.40 | 2,152.00 | 2,192.00 | 2,172.42 | 64,273 |
| Sep 5, 2023 | 2,140.00 | 2,198.00 | 2,140.00 | 2,184.00 | 2,164.49 | 73,452 |
| Sep 4, 2023 | 2,228.00 | 2,228.00 | 2,160.00 | 2,166.00 | 2,146.65 | 93,596 |
| Sep 1, 2023 | 2,178.00 | 2,204.00 | 2,168.00 | 2,176.00 | 2,156.56 | 67,054 |
| Aug 31, 2023 | 2,110.00 | 2,198.00 | 2,110.00 | 2,180.00 | 2,160.53 | 389,142 |
| Aug 30, 2023 | 2,158.00 | 2,162.00 | 2,138.00 | 2,160.00 | 2,140.71 | 316,972 |
| Aug 29, 2023 | 2,098.00 | 2,136.00 | 1,994.30 | 2,136.00 | 2,116.92 | 85,145 |
| Aug 25, 2023 | 2,106.00 | 2,108.00 | 2,062.00 | 2,084.00 | 2,065.38 | 88,555 |
| Aug 24, 2023 | 2,072.00 | 2,104.00 | 2,060.00 | 2,072.00 | 2,053.49 | 70,205 |
| Aug 23, 2023 | 2,108.00 | 2,108.00 | 2,066.00 | 2,078.00 | 2,059.44 | 54,280 |
| Aug 22, 2023 | 2,088.00 | 2,088.00 | 2,042.00 | 2,070.00 | 2,051.51 | 61,293 |
| Aug 21, 2023 | 2,062.00 | 2,062.00 | 2,016.00 | 2,036.00 | 2,017.81 | 91,260 |
| Aug 18, 2023 | 2,062.00 | 2,062.00 | 2,006.00 | 2,026.00 | 2,007.90 | 82,989 |
| Aug 17, 2023 | 2,072.00 | 2,082.00 | 2,038.00 | 2,052.00 | 2,033.67 | 94,030 |
| Aug 16, 2023 | 2,080.00 | 2,115.52 | 2,080.00 | 2,094.00 | 2,075.29 | 62,346 |
| Aug 15, 2023 | 2,090.00 | 2,122.00 | 2,090.00 | 2,104.00 | 2,085.21 | 74,834 |
| Aug 14, 2023 | 2,178.00 | 2,178.00 | 2,108.00 | 2,126.00 | 2,107.01 | 196,662 |
| Aug 11, 2023 | 2,066.00 | 2,138.00 | 2,066.00 | 2,138.00 | 2,118.90 | 127,233 |
| Aug 10, 2023 | 2,130.00 | 2,130.00 | 2,102.00 | 2,118.00 | 2,099.08 | 297,152 |
| Aug 9, 2023 | 2,142.00 | 2,148.00 | 2,092.00 | 2,098.00 | 2,079.26 | 91,054 |
| Aug 8, 2023 | 2,188.00 | 2,188.00 | 2,088.00 | 2,100.00 | 2,081.24 | 117,446 |
| Aug 7, 2023 | 2,128.00 | 2,160.24 | 2,102.00 | 2,132.00 | 2,112.96 | 159,250 |
| Aug 4, 2023 | 2,130.00 | 2,138.00 | 2,094.00 | 2,124.00 | 2,105.03 | 402,264 |
| Aug 3, 2023 | 2,136.00 | 2,142.00 | 2,107.40 | 2,132.00 | 2,112.96 | 82,320 |
| Aug 2, 2023 | 2,142.00 | 2,162.00 | 2,112.00 | 2,150.00 | 2,130.79 | 112,899 |
| Aug 1, 2023 | 2,144.00 | 2,196.00 | 2,144.00 | 2,178.00 | 2,158.54 | 88,231 |
| Jul 31, 2023 | 2,186.00 | 2,240.00 | 2,148.00 | 2,194.00 | 2,174.40 | 80,662 |
| Jul 28, 2023 | 2,288.00 | 2,288.00 | 2,212.00 | 2,212.00 | 2,192.24 | 115,581 |
| Jul 27, 2023 | 2,238.00 | 2,278.00 | 2,238.00 | 2,260.00 | 2,239.81 | 205,508 |
| Jul 26, 2023 | 2,262.00 | 2,272.00 | 2,220.00 | 2,238.00 | 2,218.01 | 73,519 |
| Jul 25, 2023 | 2,272.00 | 2,280.00 | 2,254.00 | 2,274.00 | 2,253.69 | 131,760 |
| Jul 24, 2023 | 2,264.00 | 2,276.00 | 2,238.00 | 2,266.00 | 2,245.76 | 291,329 |
| Jul 21, 2023 | 2,274.00 | 2,286.00 | 2,268.00 | 2,274.00 | 2,253.69 | 302,581 |
| Jul 20, 2023 | 2,288.00 | 2,298.00 | 2,274.00 | 2,280.00 | 2,259.63 | 115,926 |
| Jul 19, 2023 | 2,222.00 | 2,308.00 | 2,222.00 | 2,288.00 | 2,267.56 | 162,462 |
| Jul 18, 2023 | 2,130.00 | 2,152.00 | 2,114.00 | 2,138.00 | 2,118.90 | 133,547 |
| Jul 17, 2023 | 2,162.00 | 2,186.00 | 2,134.00 | 2,134.00 | 2,114.94 | 216,298 |
| Jul 14, 2023 | 2,158.00 | 2,216.00 | 2,144.07 | 2,172.00 | 2,152.60 | 179,804 |
| Jul 13, 2023 | 2,160.00 | 2,200.00 | 2,148.00 | 2,164.00 | 2,144.67 | 281,800 |
| Jul 12, 2023 | 2,102.00 | 2,194.00 | 2,102.00 | 2,192.00 | 2,172.42 | 315,338 |
| Jul 11, 2023 | 2,164.00 | 2,174.00 | 2,112.00 | 2,112.00 | 2,093.13 | 121,584 |
| Jul 10, 2023 | 2,188.00 | 2,192.00 | 2,158.00 | 2,158.00 | 2,138.72 | 185,577 |
| Jul 7, 2023 | 2,190.00 | 2,202.96 | 2,156.00 | 2,184.00 | 2,164.49 | 316,814 |
| Jul 6, 2023 | 2,174.00 | 2,212.00 | 2,174.00 | 2,178.00 | 2,158.54 | 353,471 |
| Jul 5, 2023 | 2,272.00 | 2,272.00 | 2,218.00 | 2,222.00 | 2,202.15 | 270,625 |
| Jul 4, 2023 | 2,256.00 | 2,282.00 | 2,246.00 | 2,252.00 | 2,231.88 | 318,019 |
| Jul 3, 2023 | 2,274.00 | 2,294.00 | 2,254.00 | 2,258.00 | 2,237.83 | 82,652 |
| Jun 30, 2023 | 2,266.00 | 2,304.00 | 2,235.28 | 2,290.00 | 2,269.54 | 335,440 |
| Jun 29, 2023 | 2,256.00 | 2,264.00 | 2,248.00 | 2,260.00 | 2,239.81 | 235,489 |
| Jun 28, 2023 | 2,228.00 | 2,268.00 | 2,220.00 | 2,260.00 | 2,239.81 | 107,715 |
| Jun 27, 2023 | 2,222.00 | 2,234.00 | 2,194.00 | 2,224.00 | 2,204.13 | 337,700 |
| Jun 26, 2023 | 2,190.00 | 2,248.00 | 2,190.00 | 2,216.00 | 2,196.20 | 416,245 |
| Jun 23, 2023 | 2,236.00 | 2,254.00 | 2,218.00 | 2,236.00 | 2,216.03 | 337,972 |
| Jun 22, 2023 | 2,252.00 | 2,258.00 | 2,232.00 | 2,246.00 | 2,225.94 | 862,492 |
| Jun 21, 2023 | 2,256.00 | 2,300.00 | 2,256.00 | 2,262.00 | 2,241.79 | 782,265 |
| Jun 20, 2023 | 2,326.00 | 2,326.00 | 2,264.00 | 2,290.00 | 2,269.54 | 418,856 |
| Jun 19, 2023 | 2,292.00 | 2,298.48 | 2,264.00 | 2,280.00 | 2,259.63 | 937,535 |
| Jun 16, 2023 | 2,312.00 | 2,352.00 | 2,292.00 | 2,308.00 | 2,287.38 | 2,190,395 |
| Jun 15, 2023 | 45.80 Dividend | |||||
| Jun 15, 2023 | 2,268.00 | 2,300.00 | 2,242.00 | 2,300.00 | 2,279.45 | 410,936 |
| Jun 14, 2023 | 2,326.00 | 2,336.73 | 2,296.00 | 2,312.00 | 2,245.96 | 341,695 |
| Jun 13, 2023 | 2,300.00 | 2,345.10 | 2,294.00 | 2,314.00 | 2,247.90 | 452,985 |
| Jun 12, 2023 | 2,308.00 | 2,338.00 | 2,292.00 | 2,338.00 | 2,271.21 | 221,360 |
| Jun 9, 2023 | 2,242.00 | 2,306.00 | 2,242.00 | 2,298.00 | 2,232.36 | 182,516 |
| Jun 8, 2023 | 2,256.00 | 2,300.83 | 2,256.00 | 2,280.00 | 2,214.87 | 450,565 |
| Jun 7, 2023 | 2,358.00 | 2,358.00 | 2,258.00 | 2,276.00 | 2,210.98 | 349,267 |
| Jun 6, 2023 | 2,316.00 | 2,320.00 | 2,290.00 | 2,294.00 | 2,228.47 | 240,591 |
| Jun 5, 2023 | 2,304.00 | 2,330.00 | 2,304.00 | 2,316.00 | 2,249.84 | 174,688 |
| Jun 2, 2023 | 2,314.00 | 2,328.00 | 2,286.00 | 2,318.00 | 2,251.79 | 632,982 |
| Jun 1, 2023 | 2,298.00 | 2,324.00 | 2,298.00 | 2,316.00 | 2,249.84 | 122,144 |
| May 31, 2023 | 2,326.00 | 2,354.00 | 2,312.00 | 2,320.00 | 2,253.73 | 548,184 |
| May 30, 2023 | 2,362.00 | 2,362.00 | 2,324.00 | 2,342.00 | 2,275.10 | 252,815 |
| May 26, 2023 | 2,280.00 | 2,340.00 | 2,280.00 | 2,340.00 | 2,273.16 | 119,093 |
| May 25, 2023 | 2,300.00 | 2,334.00 | 2,296.00 | 2,306.00 | 2,240.13 | 88,191 |
| May 24, 2023 | 2,366.00 | 2,368.00 | 2,306.00 | 2,330.00 | 2,263.44 | 222,901 |
| May 23, 2023 | 2,450.00 | 2,450.00 | 2,360.00 | 2,380.00 | 2,312.01 | 145,939 |
| May 22, 2023 | 2,468.00 | 2,484.00 | 2,452.00 | 2,452.00 | 2,381.96 | 218,380 |
| May 19, 2023 | 2,456.00 | 2,486.00 | 2,452.00 | 2,474.00 | 2,403.33 | 257,919 |
| May 18, 2023 | 2,440.00 | 2,462.00 | 2,432.00 | 2,454.00 | 2,383.90 | 79,950 |
| May 17, 2023 | 2,424.00 | 2,446.00 | 2,412.00 | 2,436.00 | 2,366.41 | 185,686 |
| May 16, 2023 | 2,480.00 | 2,480.00 | 2,428.40 | 2,446.00 | 2,376.13 | 455,614 |
| May 15, 2023 | 2,432.00 | 2,448.00 | 2,414.00 | 2,436.00 | 2,366.41 | 306,344 |
| May 12, 2023 | 2,394.00 | 2,426.00 | 2,394.00 | 2,416.00 | 2,346.99 | 387,078 |
| May 11, 2023 | 2,420.00 | 2,420.00 | 2,380.00 | 2,396.00 | 2,327.56 | 240,191 |
| May 10, 2023 | 2,392.00 | 2,392.00 | 2,336.00 | 2,388.00 | 2,319.79 | 298,756 |
| May 9, 2023 | 2,360.00 | 2,372.00 | 2,320.00 | 2,340.00 | 2,273.16 | 124,856 |
| May 5, 2023 | 2,266.00 | 2,362.00 | 2,266.00 | 2,350.00 | 2,282.87 | 90,613 |
| May 4, 2023 | 2,336.00 | 2,336.00 | 2,300.00 | 2,320.00 | 2,253.73 | 298,838 |
| May 3, 2023 | 2,326.00 | 2,346.00 | 2,310.00 | 2,322.00 | 2,255.67 | 111,893 |
| May 2, 2023 | 2,310.00 | 2,336.40 | 2,288.00 | 2,326.00 | 2,259.56 | 161,680 |
| Apr 28, 2023 | 2,222.00 | 2,320.00 | 2,222.00 | 2,296.00 | 2,230.41 | 262,295 |
| Apr 27, 2023 | 2,316.00 | 2,316.00 | 2,263.28 | 2,284.00 | 2,218.76 | 119,273 |
| Apr 26, 2023 | 2,258.00 | 2,292.00 | 2,256.00 | 2,292.00 | 2,226.53 | 114,842 |
| Apr 25, 2023 | 2,322.00 | 2,322.00 | 2,246.00 | 2,268.00 | 2,203.21 | 124,039 |
Related Tickers
SCT.L Softcat plc
1,567.00
-1.45%
BC8.DE Bechtle AG
45.92
-2.51%
ATE.PA Alten S.A.
128.90
-1.15%
FDM.L FDM Group (Holdings) plc
325.50
-0.61%
COK.DE Cancom SE
29.08
-3.90%
SOP.PA Sopra Steria Group SA
213.80
-1.75%
AMS.MC Amadeus IT Group, S.A.
59.20
-0.47%
EAXR Ealixir, Inc.
1.8100
0.00%
GFT.BE GFT Technologies SE
27.85
-0.89%
A1OS.F All for One Group SE
59.60
-2.30%