Stuttgart - Delayed Quote • EUR
The Goldman Sachs Group Inc (GOS.SG)
As of 8:10 AM 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 25, 2024 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | - |
| Apr 24, 2024 | 395.80 | 395.80 | 395.50 | 395.50 | 395.50 | 26 |
| Apr 23, 2024 | 390.65 | 396.70 | 390.65 | 396.70 | 396.70 | 13 |
| Apr 22, 2024 | 379.30 | 389.95 | 379.30 | 389.95 | 389.95 | 120 |
| Apr 19, 2024 | 375.30 | 378.80 | 375.30 | 378.70 | 378.70 | - |
| Apr 18, 2024 | 378.35 | 382.10 | 377.80 | 378.45 | 378.45 | 20 |
| Apr 17, 2024 | 372.70 | 380.60 | 372.70 | 377.05 | 377.05 | 42 |
| Apr 16, 2024 | 375.70 | 377.50 | 372.85 | 374.45 | 374.45 | 28 |
| Apr 15, 2024 | 365.85 | 377.65 | 365.85 | 375.90 | 375.90 | 150 |
| Apr 12, 2024 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | - |
| Apr 11, 2024 | 371.70 | 371.70 | 370.95 | 370.95 | 370.95 | - |
| Apr 10, 2024 | 377.45 | 377.45 | 373.35 | 373.35 | 373.35 | 3 |
| Apr 9, 2024 | 376.80 | 376.80 | 376.80 | 376.80 | 376.80 | - |
| Apr 8, 2024 | 376.10 | 376.10 | 376.10 | 376.10 | 376.10 | - |
| Apr 5, 2024 | 374.60 | 374.60 | 374.60 | 374.60 | 374.60 | - |
| Apr 4, 2024 | 381.20 | 382.50 | 375.00 | 375.00 | 375.00 | 71 |
| Apr 3, 2024 | 378.45 | 380.35 | 378.45 | 380.35 | 380.35 | 30 |
| Apr 2, 2024 | 383.90 | 383.90 | 383.90 | 383.90 | 383.90 | - |
| Mar 28, 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| Mar 27, 2024 | 375.90 | 375.90 | 375.90 | 375.90 | 375.90 | - |
| Mar 26, 2024 | 373.40 | 373.40 | 373.40 | 373.40 | 373.40 | - |
| Mar 25, 2024 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | - |
| Mar 22, 2024 | 380.70 | 382.70 | 375.80 | 375.80 | 375.80 | 14 |
| Mar 21, 2024 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | - |
| Mar 20, 2024 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | - |
| Mar 19, 2024 | 353.00 | 357.10 | 353.00 | 357.10 | 357.10 | - |
| Mar 18, 2024 | 355.30 | 355.30 | 353.50 | 353.50 | 353.50 | - |
| Mar 15, 2024 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | - |
| Mar 14, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - |
| Mar 13, 2024 | 354.90 | 357.50 | 354.90 | 357.50 | 357.50 | - |
| Mar 12, 2024 | 353.20 | 355.40 | 353.20 | 355.10 | 355.10 | - |
| Mar 11, 2024 | 351.70 | 352.60 | 351.70 | 352.60 | 352.60 | 6 |
| Mar 8, 2024 | 353.60 | 358.00 | 353.10 | 355.70 | 355.70 | 26 |
| Mar 7, 2024 | 355.50 | 358.60 | 354.50 | 354.50 | 354.50 | 3 |
| Mar 6, 2024 | 358.90 | 361.40 | 355.50 | 355.50 | 355.50 | 6 |
| Mar 5, 2024 | 359.40 | 363.40 | 359.40 | 360.10 | 360.10 | 16 |
| Mar 4, 2024 | 355.50 | 364.50 | 355.50 | 360.60 | 360.60 | 3 |
| Mar 1, 2024 | 359.70 | 359.70 | 359.70 | 359.70 | 359.70 | - |
| Feb 29, 2024 | 361.60 | 361.60 | 361.60 | 361.60 | 361.60 | - |
| Feb 28, 2024 | 2.75 Dividend | |||||
| Feb 28, 2024 | 357.50 | 358.00 | 357.50 | 358.00 | 358.00 | - |
| Feb 27, 2024 | 359.30 | 361.20 | 359.30 | 361.20 | 358.45 | 1 |
| Feb 26, 2024 | 361.70 | 364.60 | 361.70 | 364.60 | 361.82 | 74 |
| Feb 23, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 357.26 | - |
| Feb 22, 2024 | 357.80 | 361.20 | 357.80 | 361.20 | 358.45 | 9 |
| Feb 21, 2024 | 354.40 | 354.40 | 354.40 | 354.40 | 351.70 | - |
| Feb 20, 2024 | 355.20 | 355.20 | 353.90 | 354.70 | 352.00 | - |
| Feb 19, 2024 | 355.90 | 355.90 | 355.90 | 355.90 | 353.19 | 1 |
| Feb 16, 2024 | 356.20 | 357.10 | 356.20 | 356.60 | 353.89 | 3 |
| Feb 15, 2024 | 352.10 | 357.40 | 352.10 | 357.40 | 354.68 | 20 |
| Feb 14, 2024 | 352.50 | 355.10 | 352.50 | 355.10 | 352.40 | 24 |
| Feb 13, 2024 | 363.20 | 363.20 | 353.70 | 353.70 | 351.01 | 442 |
| Feb 12, 2024 | 354.80 | 354.80 | 354.80 | 354.80 | 352.10 | - |
| Feb 9, 2024 | 356.00 | 356.80 | 356.00 | 356.80 | 354.08 | - |
| Feb 8, 2024 | 357.60 | 359.20 | 356.40 | 356.40 | 353.69 | 10 |
| Feb 7, 2024 | 356.80 | 357.90 | 356.80 | 357.90 | 355.18 | - |
| Feb 6, 2024 | 355.30 | 357.40 | 355.30 | 357.40 | 354.68 | 6 |
| Feb 5, 2024 | 358.00 | 358.00 | 358.00 | 358.00 | 355.27 | - |
| Feb 2, 2024 | 352.10 | 357.10 | 352.10 | 357.10 | 354.38 | - |
| Feb 1, 2024 | 354.90 | 354.90 | 353.80 | 353.80 | 351.11 | 28 |
| Jan 31, 2024 | 356.70 | 356.70 | 356.60 | 356.60 | 353.89 | 7 |
| Jan 30, 2024 | 354.60 | 356.50 | 354.60 | 356.50 | 353.79 | 37 |
| Jan 29, 2024 | 346.10 | 346.40 | 346.10 | 346.40 | 343.76 | - |
| Jan 26, 2024 | 350.80 | 350.80 | 350.80 | 350.80 | 348.13 | - |
| Jan 25, 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 345.65 | - |
| Jan 24, 2024 | 350.00 | 350.00 | 348.30 | 348.30 | 345.65 | - |
| Jan 23, 2024 | 352.60 | 352.60 | 349.90 | 349.90 | 347.24 | 28 |
| Jan 22, 2024 | 349.80 | 354.40 | 349.80 | 354.40 | 351.70 | 10 |
| Jan 19, 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 342.57 | - |
| Jan 18, 2024 | 344.90 | 346.80 | 344.90 | 346.50 | 343.86 | - |
| Jan 17, 2024 | 347.60 | 347.60 | 344.70 | 344.80 | 342.17 | - |
| Jan 16, 2024 | 345.70 | 345.70 | 345.70 | 345.70 | 343.07 | - |
| Jan 15, 2024 | 344.10 | 344.10 | 344.10 | 344.10 | 341.48 | 40 |
| Jan 12, 2024 | 345.80 | 346.30 | 343.20 | 343.20 | 340.59 | 10 |
| Jan 11, 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 344.95 | - |
| Jan 10, 2024 | 348.60 | 348.60 | 348.50 | 348.50 | 345.85 | - |
| Jan 9, 2024 | 352.00 | 352.00 | 351.60 | 351.60 | 348.92 | - |
| Jan 8, 2024 | 350.50 | 352.40 | 350.50 | 352.00 | 349.32 | 21 |
| Jan 5, 2024 | 349.00 | 350.30 | 349.00 | 350.30 | 347.63 | 10 |
| Jan 4, 2024 | 348.90 | 352.10 | 348.90 | 350.40 | 347.73 | - |
| Jan 3, 2024 | 352.80 | 353.40 | 349.10 | 349.10 | 346.44 | 50 |
| Jan 2, 2024 | 349.40 | 350.10 | 349.40 | 350.10 | 347.43 | 15 |
| Dec 29, 2023 | 348.30 | 348.30 | 347.60 | 347.60 | 344.95 | - |
| Dec 28, 2023 | 345.00 | 345.00 | 345.00 | 345.00 | 342.37 | - |
| Dec 27, 2023 | 344.80 | 345.30 | 344.80 | 345.30 | 342.67 | - |
| Dec 22, 2023 | 343.60 | 347.00 | 343.60 | 347.00 | 344.36 | 100 |
| Dec 21, 2023 | 345.20 | 345.20 | 345.20 | 345.20 | 342.57 | - |
| Dec 20, 2023 | 348.10 | 348.10 | 348.10 | 348.10 | 345.45 | - |
| Dec 19, 2023 | 343.50 | 343.50 | 343.30 | 343.30 | 340.69 | 27 |
| Dec 18, 2023 | 348.50 | 348.50 | 344.70 | 344.70 | 342.08 | 30 |
| Dec 15, 2023 | 348.50 | 350.90 | 348.50 | 349.00 | 346.34 | 6 |
| Dec 14, 2023 | 332.90 | 345.70 | 332.90 | 345.70 | 343.07 | 40 |
| Dec 13, 2023 | 326.20 | 326.20 | 326.20 | 326.20 | 323.72 | - |
| Dec 12, 2023 | 325.70 | 326.70 | 325.70 | 326.50 | 324.01 | 50 |
| Dec 11, 2023 | 325.10 | 327.30 | 324.00 | 326.20 | 323.72 | 510 |
| Dec 8, 2023 | 318.70 | 326.40 | 318.70 | 326.40 | 323.91 | - |
| Dec 7, 2023 | 316.70 | 316.70 | 316.70 | 316.70 | 314.29 | - |
| Dec 6, 2023 | 316.30 | 318.30 | 316.30 | 318.30 | 315.88 | 40 |
| Dec 5, 2023 | 320.70 | 320.70 | 316.00 | 316.00 | 313.59 | 4 |
| Dec 4, 2023 | 318.40 | 318.40 | 318.40 | 318.40 | 315.98 | - |
| Dec 1, 2023 | 312.70 | 314.20 | 312.70 | 314.20 | 311.81 | 20 |
| Nov 30, 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 308.14 | - |
| Nov 29, 2023 | 2.75 Dividend | |||||
| Nov 29, 2023 | 304.40 | 309.70 | 304.40 | 309.70 | 307.34 | - |
| Nov 28, 2023 | 307.80 | 307.80 | 305.50 | 306.40 | 301.34 | - |
| Nov 27, 2023 | 308.70 | 310.20 | 307.70 | 308.20 | 303.11 | 10 |
| Nov 24, 2023 | 309.80 | 309.80 | 309.80 | 309.80 | 304.68 | - |
| Nov 23, 2023 | 309.50 | 309.70 | 309.50 | 309.70 | 304.58 | 30 |
| Nov 22, 2023 | 306.60 | 310.90 | 306.60 | 310.90 | 305.76 | 5 |
| Nov 21, 2023 | 308.80 | 308.80 | 308.30 | 308.30 | 303.21 | 32 |
| Nov 20, 2023 | 309.30 | 311.20 | 309.30 | 311.20 | 306.06 | - |
| Nov 17, 2023 | 309.80 | 311.30 | 309.80 | 310.50 | 305.37 | 40 |
| Nov 16, 2023 | 310.70 | 311.20 | 308.10 | 309.00 | 303.90 | 13 |
| Nov 15, 2023 | 311.70 | 311.70 | 309.60 | 310.70 | 305.57 | - |
| Nov 14, 2023 | 304.60 | 313.40 | 304.60 | 313.40 | 308.22 | 500 |
| Nov 13, 2023 | 302.60 | 306.10 | 302.60 | 305.50 | 300.45 | - |
| Nov 10, 2023 | 300.60 | 300.60 | 300.60 | 300.60 | 295.63 | - |
| Nov 9, 2023 | 302.40 | 302.40 | 302.40 | 302.40 | 297.40 | - |
| Nov 8, 2023 | 301.90 | 303.70 | 301.90 | 303.70 | 298.68 | 17 |
| Nov 7, 2023 | 300.50 | 302.00 | 300.50 | 302.00 | 297.01 | 150 |
| Nov 6, 2023 | 304.50 | 304.50 | 304.50 | 304.50 | 299.47 | - |
| Nov 3, 2023 | 295.30 | 306.20 | 294.50 | 305.00 | 299.96 | 238 |
| Nov 2, 2023 | 289.80 | 294.80 | 289.80 | 294.80 | 289.93 | - |
| Nov 1, 2023 | 286.40 | 290.50 | 286.40 | 290.30 | 285.50 | - |
| Oct 31, 2023 | 283.30 | 283.30 | 283.30 | 283.30 | 278.62 | - |
| Oct 30, 2023 | 274.90 | 279.70 | 274.90 | 279.70 | 275.08 | 505 |
| Oct 27, 2023 | 281.30 | 281.30 | 273.80 | 273.80 | 269.28 | 3 |
| Oct 26, 2023 | 279.50 | 281.20 | 279.50 | 281.20 | 276.55 | - |
| Oct 25, 2023 | 281.80 | 281.80 | 280.90 | 281.00 | 276.36 | - |
| Oct 24, 2023 | 280.20 | 285.40 | 280.20 | 282.90 | 278.23 | 146 |
| Oct 23, 2023 | 283.30 | 283.30 | 280.50 | 280.50 | 275.87 | 26 |
| Oct 20, 2023 | 281.80 | 284.90 | 280.00 | 284.20 | 279.50 | 1,012 |
| Oct 19, 2023 | 285.20 | 285.70 | 285.20 | 285.70 | 280.98 | - |
| Oct 18, 2023 | 291.10 | 291.10 | 287.00 | 287.00 | 282.26 | 535 |
| Oct 17, 2023 | 296.90 | 296.90 | 289.30 | 289.30 | 284.52 | 5 |
| Oct 16, 2023 | 293.80 | 298.30 | 293.80 | 298.30 | 293.37 | 5 |
| Oct 13, 2023 | 293.20 | 293.20 | 293.20 | 293.20 | 288.36 | - |
| Oct 12, 2023 | 294.70 | 297.00 | 294.30 | 294.30 | 289.44 | 43 |
| Oct 11, 2023 | 295.60 | 295.60 | 294.00 | 294.00 | 289.14 | - |
| Oct 10, 2023 | 295.20 | 295.20 | 295.20 | 295.20 | 290.32 | - |
| Oct 9, 2023 | 293.70 | 293.70 | 293.70 | 293.70 | 288.85 | - |
| Oct 6, 2023 | 293.30 | 293.30 | 293.30 | 293.30 | 288.45 | - |
| Oct 5, 2023 | 292.30 | 292.30 | 290.10 | 290.30 | 285.50 | - |
| Oct 4, 2023 | 290.70 | 291.10 | 289.80 | 291.10 | 286.29 | 115 |
| Oct 3, 2023 | 303.00 | 303.00 | 294.20 | 294.20 | 289.34 | - |
| Oct 2, 2023 | 306.80 | 308.90 | 302.80 | 302.80 | 297.80 | 3 |
| Sep 29, 2023 | 307.20 | 308.50 | 307.20 | 308.50 | 303.40 | 20 |
| Sep 28, 2023 | 305.70 | 305.70 | 305.70 | 305.70 | 300.65 | - |
| Sep 27, 2023 | 306.80 | 306.80 | 305.70 | 305.70 | 300.65 | 23 |
| Sep 26, 2023 | 308.50 | 308.50 | 306.00 | 306.00 | 300.94 | 500 |
| Sep 25, 2023 | 307.70 | 307.70 | 307.70 | 307.70 | 302.62 | - |
| Sep 22, 2023 | 310.50 | 310.50 | 310.50 | 310.50 | 305.37 | - |
| Sep 21, 2023 | 314.60 | 314.60 | 310.90 | 311.00 | 305.86 | - |
| Sep 20, 2023 | 319.20 | 319.20 | 317.80 | 317.80 | 312.55 | - |
| Sep 19, 2023 | 320.40 | 320.40 | 318.80 | 318.80 | 313.53 | - |
| Sep 18, 2023 | 320.70 | 321.10 | 319.90 | 321.10 | 315.80 | 6 |
| Sep 15, 2023 | 323.10 | 323.10 | 323.10 | 323.10 | 317.76 | - |
| Sep 14, 2023 | 311.10 | 311.10 | 311.10 | 311.10 | 305.96 | - |
| Sep 13, 2023 | 306.50 | 308.70 | 306.50 | 308.70 | 303.60 | 3 |
| Sep 12, 2023 | 301.20 | 310.10 | 301.20 | 310.10 | 304.98 | - |
| Sep 11, 2023 | 305.30 | 305.30 | 305.30 | 305.30 | 300.26 | 150 |
| Sep 8, 2023 | 300.10 | 300.10 | 300.10 | 300.10 | 295.14 | - |
| Sep 7, 2023 | 297.90 | 300.50 | 297.90 | 300.50 | 295.54 | - |
| Sep 6, 2023 | 300.60 | 300.60 | 300.60 | 300.60 | 295.63 | - |
| Sep 5, 2023 | 302.00 | 304.80 | 301.30 | 301.70 | 296.72 | 110 |
| Sep 4, 2023 | 302.70 | 305.30 | 302.70 | 305.30 | 300.26 | 18 |
| Sep 1, 2023 | 302.00 | 304.30 | 302.00 | 304.30 | 299.27 | 15 |
| Aug 31, 2023 | 300.90 | 302.70 | 300.90 | 301.70 | 296.72 | - |
| Aug 30, 2023 | 2.75 Dividend | |||||
| Aug 30, 2023 | 302.70 | 302.70 | 300.10 | 300.10 | 295.14 | - |
| Aug 29, 2023 | 300.80 | 305.20 | 300.80 | 305.00 | 297.26 | - |
| Aug 28, 2023 | 296.20 | 301.00 | 296.20 | 301.00 | 293.36 | - |
| Aug 25, 2023 | 296.60 | 297.40 | 296.60 | 297.40 | 289.85 | - |
| Aug 24, 2023 | 296.10 | 296.70 | 296.10 | 296.70 | 289.17 | - |
| Aug 23, 2023 | 293.80 | 293.80 | 293.80 | 293.80 | 286.34 | - |
| Aug 22, 2023 | 294.00 | 297.20 | 294.00 | 295.50 | 288.00 | 686 |
| Aug 21, 2023 | 297.40 | 297.40 | 297.40 | 297.40 | 289.85 | - |
| Aug 18, 2023 | 300.50 | 300.50 | 297.30 | 298.60 | 291.02 | 508 |
| Aug 17, 2023 | 302.50 | 302.50 | 301.40 | 301.40 | 293.75 | 500 |
| Aug 16, 2023 | 303.40 | 303.40 | 303.40 | 303.40 | 295.70 | - |
| Aug 15, 2023 | 308.60 | 308.60 | 303.60 | 303.60 | 295.89 | 518 |
| Aug 14, 2023 | 309.90 | 309.90 | 309.90 | 309.90 | 302.03 | - |
| Aug 11, 2023 | 309.00 | 311.20 | 309.00 | 311.10 | 303.20 | 500 |
| Aug 10, 2023 | 313.60 | 313.60 | 309.40 | 310.50 | 302.62 | - |
| Aug 9, 2023 | 316.40 | 318.00 | 316.40 | 318.00 | 309.93 | 10 |
| Aug 8, 2023 | 321.30 | 321.30 | 321.30 | 321.30 | 313.14 | - |
| Aug 7, 2023 | 322.40 | 323.40 | 322.40 | 323.40 | 315.19 | 7 |
| Aug 4, 2023 | 322.40 | 322.40 | 322.20 | 322.20 | 314.02 | 24 |
| Aug 3, 2023 | 320.40 | 322.90 | 320.40 | 322.50 | 314.31 | - |
| Aug 2, 2023 | 322.20 | 322.20 | 322.20 | 322.20 | 314.02 | - |
| Aug 1, 2023 | 322.60 | 322.80 | 322.60 | 322.80 | 314.60 | 20 |
| Jul 31, 2023 | 320.30 | 320.30 | 320.30 | 320.30 | 312.17 | - |
| Jul 28, 2023 | 323.20 | 323.20 | 323.20 | 323.20 | 314.99 | - |
| Jul 27, 2023 | 321.40 | 325.10 | 321.40 | 325.00 | 316.75 | - |
| Jul 26, 2023 | 321.00 | 323.90 | 321.00 | 323.90 | 315.68 | - |
| Jul 25, 2023 | 323.10 | 324.80 | 320.80 | 320.80 | 312.66 | 104 |
| Jul 24, 2023 | 315.20 | 324.10 | 315.20 | 324.10 | 315.87 | 100 |
| Jul 21, 2023 | 314.50 | 317.80 | 313.50 | 316.30 | 308.27 | 200 |
| Jul 20, 2023 | 300.50 | 300.50 | 300.50 | 300.50 | 292.87 | - |
| Jul 19, 2023 | 300.00 | 306.20 | 298.00 | 305.10 | 297.35 | 80 |
| Jul 18, 2023 | 290.10 | 299.90 | 290.10 | 299.20 | 291.60 | - |
| Jul 17, 2023 | 289.00 | 290.40 | 289.00 | 290.30 | 282.93 | 20 |
| Jul 14, 2023 | 291.50 | 291.50 | 291.50 | 291.50 | 284.10 | - |
| Jul 13, 2023 | 292.60 | 292.60 | 292.60 | 292.60 | 285.17 | - |
| Jul 12, 2023 | 290.30 | 292.20 | 290.30 | 292.20 | 284.78 | - |
| Jul 11, 2023 | 286.70 | 288.30 | 286.70 | 288.30 | 280.98 | 35 |
| Jul 10, 2023 | 286.00 | 287.70 | 286.00 | 287.70 | 280.40 | 500 |
| Jul 7, 2023 | 286.30 | 287.00 | 286.30 | 287.00 | 279.71 | - |
| Jul 6, 2023 | 292.70 | 292.70 | 287.50 | 287.50 | 280.20 | - |
| Jul 5, 2023 | 297.00 | 297.00 | 294.80 | 294.80 | 287.32 | - |
| Jul 4, 2023 | 298.80 | 299.60 | 298.80 | 299.40 | 291.80 | 9 |
| Jul 3, 2023 | 295.00 | 298.80 | 295.00 | 298.80 | 291.21 | 100 |
| Jun 30, 2023 | 296.40 | 296.40 | 296.40 | 296.40 | 288.88 | - |
| Jun 29, 2023 | 290.80 | 293.30 | 290.80 | 293.30 | 285.85 | 3 |
| Jun 28, 2023 | 284.50 | 284.50 | 284.50 | 284.50 | 277.28 | - |
| Jun 27, 2023 | 286.20 | 286.20 | 285.00 | 285.00 | 277.76 | 20 |
| Jun 26, 2023 | 287.70 | 289.30 | 287.70 | 289.30 | 281.96 | 17 |
| Jun 23, 2023 | 290.40 | 290.40 | 289.00 | 289.00 | 281.66 | - |
| Jun 22, 2023 | 294.40 | 294.40 | 291.40 | 291.40 | 284.00 | - |
| Jun 21, 2023 | 301.70 | 301.70 | 296.50 | 296.50 | 288.97 | - |
| Jun 20, 2023 | 305.40 | 305.40 | 302.40 | 302.40 | 294.72 | - |
| Jun 19, 2023 | 308.80 | 308.80 | 308.80 | 308.80 | 300.96 | - |
| Jun 16, 2023 | 309.20 | 309.70 | 308.90 | 309.70 | 301.84 | - |
| Jun 15, 2023 | 311.90 | 311.90 | 308.90 | 308.90 | 301.06 | 10 |
| Jun 14, 2023 | 316.80 | 318.50 | 316.80 | 317.70 | 309.63 | 10 |
| Jun 13, 2023 | 314.30 | 315.20 | 313.60 | 315.20 | 307.20 | - |
| Jun 12, 2023 | 312.00 | 315.20 | 312.00 | 315.20 | 307.20 | 9 |
| Jun 9, 2023 | 309.70 | 311.30 | 309.20 | 311.30 | 303.40 | - |
| Jun 8, 2023 | 310.00 | 310.10 | 310.00 | 310.10 | 302.23 | - |
| Jun 7, 2023 | 304.90 | 313.80 | 304.90 | 313.80 | 305.83 | - |
| Jun 6, 2023 | 298.80 | 306.00 | 298.80 | 306.00 | 298.23 | 59 |
| Jun 5, 2023 | 301.20 | 301.60 | 299.10 | 299.10 | 291.51 | 20 |
| Jun 2, 2023 | 294.50 | 298.80 | 294.50 | 298.80 | 291.21 | 20 |
| Jun 1, 2023 | 302.40 | 305.10 | 293.70 | 293.70 | 286.24 | 160 |
| May 31, 2023 | 2.50 Dividend | |||||
| May 31, 2023 | 304.70 | 306.90 | 301.70 | 302.40 | 294.72 | 2 |
| May 30, 2023 | 310.60 | 310.60 | 310.60 | 310.60 | 300.28 | - |
| May 29, 2023 | 308.80 | 308.80 | 308.80 | 308.80 | 298.54 | - |
| May 26, 2023 | 300.60 | 302.80 | 300.60 | 302.80 | 292.74 | 11 |
| May 25, 2023 | 296.40 | 296.40 | 296.40 | 296.40 | 286.55 | - |
| May 24, 2023 | 299.30 | 299.30 | 299.30 | 299.30 | 289.35 | - |
| May 23, 2023 | 300.10 | 300.10 | 300.00 | 300.00 | 290.03 | - |
| May 22, 2023 | 300.90 | 300.90 | 300.90 | 300.90 | 290.90 | - |
| May 19, 2023 | 306.20 | 308.00 | 301.20 | 301.40 | 291.38 | 22 |
| May 18, 2023 | 303.40 | 303.40 | 303.40 | 303.40 | 293.32 | - |
| May 17, 2023 | 295.00 | 296.80 | 295.00 | 296.80 | 286.94 | 20 |
| May 16, 2023 | 294.10 | 294.10 | 294.10 | 294.10 | 284.33 | - |
| May 15, 2023 | 293.80 | 293.80 | 293.80 | 293.80 | 284.04 | - |
| May 12, 2023 | 293.20 | 293.60 | 293.20 | 293.60 | 283.84 | 10 |
| May 11, 2023 | 293.40 | 293.40 | 293.40 | 293.40 | 283.65 | - |
| May 10, 2023 | 295.60 | 295.60 | 295.60 | 295.60 | 285.78 | - |
| May 9, 2023 | 295.90 | 297.00 | 295.90 | 297.00 | 287.13 | - |
| May 8, 2023 | 295.10 | 297.10 | 295.10 | 296.80 | 286.94 | 97 |
| May 5, 2023 | 290.80 | 290.80 | 290.80 | 290.80 | 281.14 | - |
| May 4, 2023 | 294.80 | 294.80 | 294.80 | 294.80 | 285.00 | - |
| May 3, 2023 | 302.30 | 302.30 | 300.30 | 300.30 | 290.32 | - |
| May 2, 2023 | 308.70 | 308.80 | 302.30 | 302.30 | 292.25 | 38 |
| Apr 28, 2023 | 308.90 | 308.90 | 308.90 | 308.90 | 298.63 | - |
| Apr 27, 2023 | 304.10 | 310.00 | 304.10 | 309.90 | 299.60 | - |
| Apr 26, 2023 | 309.20 | 309.20 | 305.60 | 305.60 | 295.44 | 10 |
| Apr 25, 2023 | 310.60 | 310.60 | 308.50 | 308.50 | 298.25 | - |
Related Tickers
C5B.SG Cypher Metaverse Inc
0.0000
-100.00%
N4G.BE The Naga Group AG
0.9000
0.00%
KY6.BE Interactive Brokers Group Inc
107.25
+0.42%
SWG.F The Charles Schwab Corporation
69.72
-1.16%
KY6.F Interactive Brokers Group, Inc.
106.80
+1.52%
SWG.HA Charles Schwab Corp
69.71
-0.34%
IBKR Interactive Brokers Group, Inc.
115.64
+0.83%
SCHW The Charles Schwab Corporation
75.19
-0.05%
CLSK CleanSpark, Inc.
19.78
-4.58%