Other OTC - Delayed Quote • USD
HOYA Corporation (HOCPY)
At close: April 26 at 3:47 PM EDT
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 | 115.88 | 118.27 | 115.88 | 116.84 | 116.84 | 28,700 |
Apr 25, 2024 | 116.67 | 118.09 | 115.78 | 117.49 | 117.49 | 16,000 |
Apr 24, 2024 | 119.58 | 122.00 | 119.21 | 119.29 | 119.29 | 25,800 |
Apr 23, 2024 | 113.90 | 114.90 | 113.90 | 114.66 | 114.66 | 26,800 |
Apr 22, 2024 | 113.35 | 114.19 | 112.12 | 114.06 | 114.06 | 20,200 |
Apr 19, 2024 | 113.27 | 113.27 | 110.10 | 111.56 | 111.56 | 24,500 |
Apr 18, 2024 | 113.97 | 116.34 | 113.51 | 113.68 | 113.68 | 21,300 |
Apr 17, 2024 | 113.20 | 113.84 | 112.90 | 113.36 | 113.36 | 37,300 |
Apr 16, 2024 | 112.89 | 113.08 | 112.40 | 112.84 | 112.84 | 30,500 |
Apr 15, 2024 | 110.77 | 111.74 | 109.78 | 110.26 | 110.26 | 34,400 |
Apr 12, 2024 | 112.20 | 112.20 | 108.67 | 108.76 | 108.76 | 16,900 |
Apr 11, 2024 | 110.87 | 111.35 | 108.12 | 111.28 | 111.28 | 30,500 |
Apr 10, 2024 | 111.58 | 111.69 | 110.25 | 110.97 | 110.97 | 19,600 |
Apr 9, 2024 | 112.66 | 115.52 | 112.18 | 114.88 | 114.88 | 28,900 |
Apr 8, 2024 | 115.64 | 117.14 | 115.53 | 115.53 | 115.53 | 25,900 |
Apr 5, 2024 | 115.96 | 116.20 | 114.68 | 115.80 | 115.80 | 22,100 |
Apr 4, 2024 | 121.95 | 122.42 | 120.00 | 120.00 | 120.00 | 38,400 |
Apr 3, 2024 | 122.00 | 122.00 | 120.95 | 121.20 | 121.20 | 18,800 |
Apr 2, 2024 | 122.00 | 122.34 | 121.54 | 122.29 | 122.29 | 11,100 |
Apr 1, 2024 | 128.13 | 128.13 | 124.05 | 124.31 | 124.31 | 21,300 |
Mar 28, 2024 | 127.50 | 127.50 | 121.12 | 124.54 | 124.54 | 13,000 |
Mar 27, 2024 | 125.15 | 125.92 | 124.90 | 125.11 | 125.11 | 19,600 |
Mar 26, 2024 | 127.56 | 127.56 | 126.52 | 126.72 | 126.72 | 10,500 |
Mar 25, 2024 | 125.28 | 126.39 | 125.28 | 126.09 | 126.09 | 16,200 |
Mar 22, 2024 | 128.57 | 130.00 | 127.75 | 129.80 | 129.80 | 15,200 |
Mar 21, 2024 | 131.32 | 133.98 | 131.32 | 132.06 | 132.06 | 11,600 |
Mar 20, 2024 | 131.62 | 131.72 | 129.70 | 131.45 | 131.45 | 10,000 |
Mar 19, 2024 | 129.24 | 129.73 | 128.18 | 129.43 | 129.43 | 16,200 |
Mar 18, 2024 | 128.90 | 130.65 | 128.90 | 129.99 | 129.99 | 6,900 |
Mar 15, 2024 | 128.72 | 129.04 | 128.18 | 128.63 | 128.63 | 10,900 |
Mar 14, 2024 | 130.25 | 130.25 | 125.68 | 126.19 | 126.19 | 15,500 |
Mar 13, 2024 | 131.74 | 131.74 | 127.28 | 127.40 | 127.40 | 12,800 |
Mar 12, 2024 | 127.23 | 129.28 | 126.90 | 129.28 | 129.28 | 11,000 |
Mar 11, 2024 | 133.86 | 133.86 | 129.24 | 129.29 | 129.29 | 11,300 |
Mar 8, 2024 | 134.38 | 134.79 | 132.49 | 132.49 | 132.49 | 13,800 |
Mar 7, 2024 | 133.91 | 135.00 | 133.75 | 133.75 | 133.75 | 46,600 |
Mar 6, 2024 | 131.55 | 133.06 | 131.55 | 132.45 | 132.45 | 22,100 |
Mar 5, 2024 | 128.80 | 132.53 | 128.80 | 130.98 | 130.98 | 21,300 |
Mar 4, 2024 | 133.73 | 133.73 | 131.00 | 131.16 | 131.16 | 16,600 |
Mar 1, 2024 | 134.08 | 134.09 | 132.81 | 133.97 | 133.97 | 13,100 |
Feb 29, 2024 | 129.95 | 130.78 | 129.67 | 130.12 | 130.12 | 24,800 |
Feb 28, 2024 | 123.21 | 127.69 | 123.21 | 125.91 | 125.91 | 8,800 |
Feb 27, 2024 | 124.93 | 127.17 | 124.90 | 127.17 | 127.17 | 13,300 |
Feb 26, 2024 | 128.25 | 129.65 | 127.23 | 129.48 | 129.48 | 9,000 |
Feb 23, 2024 | 127.18 | 127.23 | 123.50 | 126.64 | 126.64 | 14,700 |
Feb 22, 2024 | 124.45 | 126.80 | 124.45 | 126.80 | 126.80 | 16,700 |
Feb 21, 2024 | 122.99 | 123.02 | 120.10 | 122.77 | 122.77 | 10,800 |
Feb 20, 2024 | 124.33 | 124.33 | 122.42 | 123.04 | 123.04 | 15,800 |
Feb 16, 2024 | 120.61 | 125.43 | 120.61 | 124.28 | 124.28 | 10,100 |
Feb 15, 2024 | 122.90 | 123.98 | 119.96 | 123.98 | 123.98 | 13,800 |
Feb 14, 2024 | 121.81 | 122.15 | 120.21 | 122.15 | 122.15 | 17,500 |
Feb 13, 2024 | 122.66 | 125.03 | 121.19 | 121.22 | 121.22 | 29,100 |
Feb 12, 2024 | 124.15 | 124.15 | 121.85 | 122.25 | 122.25 | 15,800 |
Feb 9, 2024 | 120.89 | 121.41 | 120.39 | 120.99 | 120.99 | 35,700 |
Feb 8, 2024 | 120.80 | 121.36 | 120.78 | 120.99 | 120.99 | 47,500 |
Feb 7, 2024 | 125.88 | 125.88 | 124.90 | 125.31 | 125.31 | 250,500 |
Feb 6, 2024 | 121.43 | 122.48 | 120.64 | 122.10 | 122.10 | 142,900 |
Feb 5, 2024 | 123.11 | 123.11 | 121.87 | 122.55 | 122.55 | 186,400 |
Feb 2, 2024 | 124.62 | 124.80 | 122.92 | 124.48 | 124.48 | 273,900 |
Feb 1, 2024 | 125.89 | 128.09 | 125.42 | 128.09 | 128.09 | 53,000 |
Jan 31, 2024 | 126.00 | 128.59 | 126.00 | 126.89 | 126.89 | 14,800 |
Jan 30, 2024 | 127.51 | 127.51 | 125.72 | 125.80 | 125.80 | 15,800 |
Jan 29, 2024 | 124.40 | 125.33 | 123.92 | 125.26 | 125.26 | 11,500 |
Jan 26, 2024 | 125.09 | 125.09 | 123.77 | 123.99 | 123.99 | 9,000 |
Jan 25, 2024 | 127.31 | 127.34 | 125.57 | 126.00 | 126.00 | 16,200 |
Jan 24, 2024 | 125.51 | 125.85 | 124.41 | 124.72 | 124.72 | 55,100 |
Jan 23, 2024 | 126.96 | 126.96 | 126.14 | 126.54 | 126.54 | 9,300 |
Jan 22, 2024 | 125.53 | 126.26 | 125.53 | 126.06 | 126.06 | 12,800 |
Jan 19, 2024 | 123.27 | 125.78 | 123.27 | 125.73 | 125.73 | 18,900 |
Jan 18, 2024 | 120.40 | 121.63 | 120.40 | 121.51 | 121.51 | 14,600 |
Jan 17, 2024 | 119.69 | 119.97 | 119.19 | 119.67 | 119.67 | 28,200 |
Jan 16, 2024 | 123.81 | 124.41 | 122.51 | 122.97 | 122.97 | 31,900 |
Jan 12, 2024 | 126.92 | 126.92 | 124.94 | 125.10 | 125.10 | 87,700 |
Jan 11, 2024 | 122.15 | 122.63 | 121.20 | 122.31 | 122.31 | 42,200 |
Jan 10, 2024 | 120.88 | 120.88 | 120.41 | 120.56 | 120.56 | 14,300 |
Jan 9, 2024 | 119.42 | 120.00 | 118.07 | 118.31 | 118.31 | 11,400 |
Jan 8, 2024 | 119.00 | 119.09 | 117.49 | 119.03 | 119.03 | 24,500 |
Jan 5, 2024 | 116.85 | 118.01 | 116.49 | 116.77 | 116.77 | 12,900 |
Jan 4, 2024 | 119.50 | 119.50 | 117.14 | 117.80 | 117.80 | 16,200 |
Jan 3, 2024 | 122.33 | 122.33 | 120.78 | 120.94 | 120.94 | 27,600 |
Jan 2, 2024 | 122.88 | 123.48 | 122.65 | 122.80 | 122.80 | 19,600 |
Dec 29, 2023 | 126.87 | 126.87 | 124.08 | 124.52 | 124.52 | 9,300 |
Dec 28, 2023 | 124.12 | 125.89 | 124.12 | 125.57 | 125.57 | 12,900 |
Dec 27, 2023 | 127.05 | 127.05 | 123.35 | 123.99 | 123.99 | 9,100 |
Dec 26, 2023 | 122.64 | 123.25 | 122.51 | 123.21 | 123.21 | 8,500 |
Dec 22, 2023 | 122.29 | 123.55 | 120.37 | 120.67 | 120.67 | 14,800 |
Dec 21, 2023 | 118.65 | 120.52 | 118.41 | 120.52 | 120.52 | 24,300 |
Dec 20, 2023 | 119.61 | 119.92 | 118.15 | 118.15 | 118.15 | 11,000 |
Dec 19, 2023 | 119.63 | 121.65 | 119.63 | 119.72 | 119.72 | 10,500 |
Dec 18, 2023 | 119.16 | 119.81 | 118.60 | 119.30 | 119.30 | 13,100 |
Dec 15, 2023 | 117.99 | 119.83 | 117.99 | 118.30 | 118.30 | 23,800 |
Dec 14, 2023 | 122.00 | 122.00 | 118.55 | 119.26 | 119.26 | 21,800 |
Dec 13, 2023 | 115.99 | 119.80 | 115.00 | 119.04 | 119.04 | 30,200 |
Dec 12, 2023 | 119.46 | 119.46 | 115.90 | 116.36 | 116.36 | 21,700 |
Dec 11, 2023 | 116.17 | 117.13 | 116.08 | 117.13 | 117.13 | 25,300 |
Dec 8, 2023 | 115.24 | 116.90 | 115.24 | 116.37 | 116.37 | 20,800 |
Dec 7, 2023 | 112.18 | 113.60 | 112.10 | 113.43 | 113.43 | 15,800 |
Dec 6, 2023 | 112.00 | 113.15 | 111.61 | 111.61 | 111.61 | 19,100 |
Dec 5, 2023 | 110.98 | 110.98 | 109.53 | 109.87 | 109.87 | 123,300 |
Dec 4, 2023 | 109.66 | 111.39 | 109.66 | 111.20 | 111.20 | 88,200 |
Dec 1, 2023 | 111.02 | 112.59 | 110.90 | 112.59 | 112.59 | 18,200 |
Nov 30, 2023 | 112.67 | 113.06 | 112.30 | 112.77 | 112.77 | 70,500 |
Nov 29, 2023 | 115.99 | 115.99 | 112.50 | 112.75 | 112.75 | 27,900 |
Nov 28, 2023 | 112.35 | 112.35 | 110.75 | 110.97 | 110.97 | 21,600 |
Nov 27, 2023 | 107.50 | 111.21 | 107.50 | 110.77 | 110.77 | 25,600 |
Nov 24, 2023 | 111.57 | 113.90 | 111.57 | 113.00 | 113.00 | 13,100 |
Nov 22, 2023 | 112.20 | 112.84 | 111.99 | 112.54 | 112.54 | 8,600 |
Nov 21, 2023 | 111.48 | 113.78 | 110.90 | 110.98 | 110.98 | 21,300 |
Nov 20, 2023 | 112.19 | 112.89 | 111.37 | 112.10 | 112.10 | 28,100 |
Nov 17, 2023 | 116.25 | 116.25 | 112.62 | 113.38 | 113.38 | 267,400 |
Nov 16, 2023 | 109.55 | 109.80 | 108.08 | 108.80 | 108.80 | 58,000 |
Nov 15, 2023 | 107.01 | 107.82 | 106.37 | 106.37 | 106.37 | 20,000 |
Nov 14, 2023 | 102.86 | 104.54 | 102.86 | 104.54 | 104.54 | 43,900 |
Nov 13, 2023 | 102.48 | 102.66 | 101.81 | 102.33 | 102.33 | 33,600 |
Nov 10, 2023 | 101.65 | 102.87 | 101.26 | 102.87 | 102.87 | 31,400 |
Nov 9, 2023 | 103.84 | 104.40 | 103.00 | 103.17 | 103.17 | 242,800 |
Nov 8, 2023 | 103.63 | 103.85 | 103.06 | 103.70 | 103.70 | 188,500 |
Nov 7, 2023 | 102.13 | 102.81 | 101.95 | 102.81 | 102.81 | 26,500 |
Nov 6, 2023 | 103.60 | 106.55 | 103.30 | 104.65 | 104.65 | 25,200 |
Nov 3, 2023 | 104.76 | 105.70 | 104.57 | 105.39 | 105.39 | 21,500 |
Nov 2, 2023 | 100.60 | 103.27 | 100.60 | 103.27 | 103.27 | 18,100 |
Nov 1, 2023 | 100.26 | 101.23 | 99.82 | 101.23 | 101.23 | 53,700 |
Oct 31, 2023 | 96.46 | 96.95 | 95.84 | 96.80 | 96.80 | 47,900 |
Oct 30, 2023 | 96.40 | 96.40 | 95.04 | 95.70 | 95.70 | 29,400 |
Oct 27, 2023 | 95.94 | 96.43 | 95.16 | 95.77 | 95.77 | 26,500 |
Oct 26, 2023 | 96.42 | 96.55 | 95.39 | 95.94 | 95.94 | 34,700 |
Oct 25, 2023 | 98.87 | 99.18 | 97.84 | 97.84 | 97.84 | 29,200 |
Oct 24, 2023 | 100.26 | 102.43 | 99.80 | 100.79 | 100.79 | 36,700 |
Oct 23, 2023 | 97.85 | 97.85 | 96.06 | 96.78 | 96.78 | 31,600 |
Oct 20, 2023 | 97.49 | 97.69 | 96.95 | 96.96 | 96.96 | 26,600 |
Oct 19, 2023 | 99.27 | 99.27 | 97.63 | 97.67 | 97.67 | 21,900 |
Oct 18, 2023 | 101.97 | 101.97 | 100.75 | 100.88 | 100.88 | 47,500 |
Oct 17, 2023 | 102.88 | 103.56 | 102.81 | 102.86 | 102.86 | 36,800 |
Oct 16, 2023 | 102.15 | 102.83 | 102.14 | 102.79 | 102.79 | 21,600 |
Oct 13, 2023 | 103.71 | 104.02 | 102.81 | 102.81 | 102.81 | 16,800 |
Oct 12, 2023 | 102.00 | 103.85 | 102.00 | 103.18 | 103.18 | 27,000 |
Oct 11, 2023 | 102.38 | 103.52 | 102.38 | 102.87 | 102.87 | 15,600 |
Oct 10, 2023 | 100.95 | 102.07 | 100.95 | 101.53 | 101.53 | 31,300 |
Oct 9, 2023 | 99.08 | 101.74 | 99.08 | 101.64 | 101.64 | 14,300 |
Oct 6, 2023 | 97.57 | 101.42 | 97.57 | 101.19 | 101.19 | 25,500 |
Oct 5, 2023 | 102.09 | 102.13 | 101.39 | 101.77 | 101.77 | 27,100 |
Oct 4, 2023 | 100.51 | 100.89 | 99.98 | 100.67 | 100.67 | 17,000 |
Oct 3, 2023 | 96.88 | 99.50 | 96.88 | 98.58 | 98.58 | 26,000 |
Oct 2, 2023 | 100.43 | 100.95 | 100.11 | 100.42 | 100.42 | 23,600 |
Sep 29, 2023 | 105.96 | 105.96 | 102.17 | 102.75 | 102.75 | 30,900 |
Sep 28, 2023 | 102.30 | 102.32 | 101.24 | 102.32 | 102.32 | 23,800 |
Sep 27, 2023 | 103.36 | 103.36 | 102.03 | 102.60 | 102.60 | 23,800 |
Sep 26, 2023 | 99.61 | 102.84 | 99.61 | 101.30 | 101.30 | 16,400 |
Sep 25, 2023 | 102.78 | 103.61 | 102.78 | 103.19 | 103.19 | 21,300 |
Sep 22, 2023 | 105.60 | 106.15 | 105.04 | 105.06 | 105.06 | 19,700 |
Sep 21, 2023 | 103.04 | 103.20 | 102.57 | 102.82 | 102.82 | 12,700 |
Sep 20, 2023 | 108.33 | 108.43 | 106.82 | 106.82 | 106.82 | 18,700 |
Sep 19, 2023 | 105.68 | 109.31 | 105.68 | 109.09 | 109.09 | 19,600 |
Sep 18, 2023 | 111.74 | 111.75 | 111.20 | 111.43 | 111.43 | 15,300 |
Sep 15, 2023 | 112.75 | 112.75 | 111.74 | 111.74 | 111.74 | 16,400 |
Sep 14, 2023 | 112.57 | 112.57 | 111.57 | 112.00 | 112.00 | 11,000 |
Sep 13, 2023 | 109.59 | 109.61 | 109.06 | 109.26 | 109.26 | 5,700 |
Sep 12, 2023 | 111.25 | 111.49 | 110.92 | 111.02 | 111.02 | 23,300 |
Sep 11, 2023 | 110.00 | 110.45 | 109.71 | 110.35 | 110.35 | 24,000 |
Sep 8, 2023 | 109.50 | 109.72 | 108.75 | 108.82 | 108.82 | 10,600 |
Sep 7, 2023 | 109.00 | 109.89 | 108.85 | 109.10 | 109.10 | 33,800 |
Sep 6, 2023 | 112.84 | 112.84 | 111.91 | 112.14 | 112.14 | 13,600 |
Sep 5, 2023 | 114.24 | 114.55 | 114.04 | 114.49 | 114.49 | 11,600 |
Sep 1, 2023 | 111.52 | 111.54 | 110.99 | 111.33 | 111.33 | 10,600 |
Aug 31, 2023 | 110.90 | 111.23 | 110.44 | 110.82 | 110.82 | 7,000 |
Aug 30, 2023 | 113.30 | 113.30 | 110.67 | 110.70 | 110.70 | 10,100 |
Aug 29, 2023 | 107.17 | 110.46 | 107.17 | 110.46 | 110.46 | 19,300 |
Aug 28, 2023 | 111.99 | 111.99 | 108.83 | 109.02 | 109.02 | 22,500 |
Aug 25, 2023 | 107.45 | 108.48 | 104.56 | 108.38 | 108.38 | 12,400 |
Aug 24, 2023 | 110.35 | 110.35 | 107.31 | 107.45 | 107.45 | 50,700 |
Aug 23, 2023 | 110.31 | 111.48 | 109.47 | 109.98 | 109.98 | 12,000 |
Aug 22, 2023 | 110.55 | 110.55 | 109.81 | 109.86 | 109.86 | 17,700 |
Aug 21, 2023 | 108.48 | 109.49 | 108.25 | 109.49 | 109.49 | 49,800 |
Aug 18, 2023 | 106.60 | 107.03 | 105.94 | 106.44 | 106.44 | 25,400 |
Aug 17, 2023 | 105.86 | 105.86 | 104.90 | 105.00 | 105.00 | 21,100 |
Aug 16, 2023 | 110.57 | 110.57 | 109.08 | 109.36 | 109.36 | 16,700 |
Aug 15, 2023 | 114.20 | 114.20 | 109.69 | 110.65 | 110.65 | 17,100 |
Aug 14, 2023 | 111.11 | 111.98 | 111.10 | 111.78 | 111.78 | 15,300 |
Aug 11, 2023 | 116.99 | 116.99 | 112.56 | 112.56 | 112.56 | 21,100 |
Aug 10, 2023 | 111.10 | 114.96 | 111.10 | 113.62 | 113.62 | 14,100 |
Aug 9, 2023 | 114.71 | 115.15 | 114.10 | 114.44 | 114.44 | 20,300 |
Aug 8, 2023 | 116.95 | 116.95 | 114.42 | 114.80 | 114.80 | 15,800 |
Aug 7, 2023 | 117.15 | 118.08 | 117.15 | 117.94 | 117.94 | 19,100 |
Aug 4, 2023 | 116.40 | 117.32 | 113.71 | 113.71 | 113.71 | 25,100 |
Aug 3, 2023 | 112.63 | 113.66 | 112.49 | 113.34 | 113.34 | 12,800 |
Aug 2, 2023 | 112.04 | 112.12 | 111.40 | 111.50 | 111.50 | 20,900 |
Aug 1, 2023 | 117.01 | 117.04 | 115.98 | 116.00 | 116.00 | 38,300 |
Jul 31, 2023 | 119.73 | 119.73 | 114.13 | 116.01 | 116.01 | 7,400 |
Jul 28, 2023 | 117.50 | 117.50 | 114.26 | 115.03 | 115.03 | 26,200 |
Jul 27, 2023 | 113.00 | 114.51 | 112.87 | 112.87 | 112.87 | 21,000 |
Jul 26, 2023 | 115.47 | 115.47 | 112.15 | 112.73 | 112.73 | 12,600 |
Jul 25, 2023 | 109.19 | 112.46 | 109.19 | 112.46 | 112.46 | 11,200 |
Jul 24, 2023 | 115.78 | 115.78 | 111.69 | 112.16 | 112.16 | 19,100 |
Jul 21, 2023 | 112.98 | 112.98 | 111.92 | 112.05 | 112.05 | 13,300 |
Jul 20, 2023 | 114.00 | 114.00 | 110.44 | 110.54 | 110.54 | 16,200 |
Jul 19, 2023 | 117.32 | 117.32 | 116.40 | 116.48 | 116.48 | 26,900 |
Jul 18, 2023 | 116.20 | 118.48 | 114.46 | 118.41 | 118.41 | 12,000 |
Jul 17, 2023 | 117.16 | 119.00 | 116.58 | 118.93 | 118.93 | 18,500 |
Jul 14, 2023 | 118.65 | 119.72 | 118.11 | 118.11 | 118.11 | 51,900 |
Jul 13, 2023 | 116.60 | 121.47 | 116.60 | 120.25 | 120.25 | 21,600 |
Jul 12, 2023 | 116.07 | 117.20 | 115.84 | 116.49 | 116.49 | 16,700 |
Jul 11, 2023 | 115.74 | 115.74 | 114.42 | 115.29 | 115.29 | 14,600 |
Jul 10, 2023 | 111.48 | 113.76 | 111.48 | 113.76 | 113.76 | 15,600 |
Jul 7, 2023 | 114.44 | 115.87 | 114.44 | 115.20 | 115.20 | 15,200 |
Jul 6, 2023 | 111.61 | 112.14 | 110.98 | 111.79 | 111.79 | 18,700 |
Jul 5, 2023 | 115.45 | 115.45 | 114.99 | 115.01 | 115.01 | 24,200 |
Jul 3, 2023 | 120.05 | 120.10 | 119.21 | 119.21 | 119.21 | 11,400 |
Jun 30, 2023 | 119.05 | 119.99 | 118.69 | 119.36 | 119.36 | 19,300 |
Jun 29, 2023 | 116.40 | 116.59 | 115.97 | 116.36 | 116.36 | 12,100 |
Jun 28, 2023 | 116.18 | 117.26 | 116.05 | 117.26 | 117.26 | 40,100 |
Jun 27, 2023 | 115.37 | 116.33 | 114.77 | 116.00 | 116.00 | 24,400 |
Jun 26, 2023 | 116.07 | 116.60 | 114.44 | 115.86 | 115.86 | 17,800 |
Jun 23, 2023 | 115.88 | 118.32 | 115.79 | 116.46 | 116.46 | 20,300 |
Jun 22, 2023 | 119.96 | 120.40 | 118.87 | 120.40 | 120.40 | 19,800 |
Jun 21, 2023 | 121.52 | 123.25 | 120.95 | 121.30 | 121.30 | 25,400 |
Jun 20, 2023 | 122.01 | 122.01 | 121.10 | 121.37 | 121.37 | 18,800 |
Jun 16, 2023 | 124.75 | 124.75 | 123.23 | 123.23 | 123.23 | 16,100 |
Jun 15, 2023 | 126.26 | 128.33 | 126.26 | 127.82 | 127.82 | 21,500 |
Jun 14, 2023 | 127.14 | 128.74 | 127.14 | 128.26 | 128.26 | 16,800 |
Jun 13, 2023 | 128.90 | 129.34 | 128.17 | 128.40 | 128.40 | 24,900 |
Jun 12, 2023 | 126.12 | 126.25 | 125.54 | 126.10 | 126.10 | 62,500 |
Jun 9, 2023 | 123.50 | 124.05 | 123.15 | 123.48 | 123.48 | 9,400 |
Jun 8, 2023 | 122.21 | 123.88 | 121.61 | 123.88 | 123.88 | 15,000 |
Jun 7, 2023 | 126.49 | 127.00 | 124.73 | 124.73 | 124.73 | 49,500 |
Jun 6, 2023 | 129.80 | 132.25 | 129.80 | 131.65 | 131.65 | 47,500 |
Jun 5, 2023 | 131.28 | 131.48 | 130.28 | 130.44 | 130.44 | 18,600 |
Jun 2, 2023 | 130.40 | 131.00 | 129.86 | 130.28 | 130.28 | 46,100 |
Jun 1, 2023 | 129.47 | 130.05 | 128.01 | 130.00 | 130.00 | 39,500 |
May 31, 2023 | 124.83 | 125.28 | 124.34 | 124.97 | 124.97 | 37,100 |
May 30, 2023 | 123.85 | 123.85 | 122.92 | 123.69 | 123.69 | 31,200 |
May 26, 2023 | 119.90 | 124.17 | 119.90 | 123.71 | 123.71 | 54,900 |
May 25, 2023 | 119.58 | 119.58 | 118.00 | 119.00 | 119.00 | 49,000 |
May 24, 2023 | 115.06 | 115.34 | 114.78 | 115.34 | 115.34 | 17,500 |
May 23, 2023 | 116.26 | 116.68 | 115.83 | 115.83 | 115.83 | 25,000 |
May 22, 2023 | 117.20 | 118.28 | 116.95 | 117.82 | 117.82 | 15,600 |
May 19, 2023 | 119.23 | 119.29 | 118.61 | 118.61 | 118.61 | 25,800 |
May 18, 2023 | 121.23 | 121.23 | 119.27 | 119.70 | 119.70 | 11,200 |
May 17, 2023 | 116.21 | 117.33 | 115.09 | 117.06 | 117.06 | 11,100 |
May 16, 2023 | 116.67 | 116.67 | 116.17 | 116.20 | 116.20 | 10,300 |
May 15, 2023 | 113.53 | 114.62 | 113.21 | 114.62 | 114.62 | 16,400 |
May 12, 2023 | 115.75 | 115.75 | 113.30 | 113.85 | 113.85 | 13,200 |
May 11, 2023 | 110.44 | 112.25 | 110.43 | 110.57 | 110.57 | 7,000 |
May 10, 2023 | 110.80 | 110.98 | 110.36 | 110.94 | 110.94 | 15,400 |
May 9, 2023 | 110.94 | 110.94 | 108.75 | 109.72 | 109.72 | 158,300 |
May 8, 2023 | 111.55 | 111.55 | 110.35 | 111.20 | 111.20 | 58,200 |
May 5, 2023 | 108.39 | 110.49 | 108.39 | 109.93 | 109.93 | 17,400 |
May 4, 2023 | 108.50 | 108.90 | 108.37 | 108.53 | 108.53 | 10,000 |
May 3, 2023 | 108.11 | 108.81 | 107.97 | 107.97 | 107.97 | 9,900 |
May 2, 2023 | 107.34 | 107.73 | 106.86 | 107.32 | 107.32 | 14,100 |
May 1, 2023 | 105.00 | 106.08 | 105.00 | 106.08 | 106.08 | 12,800 |
Apr 28, 2023 | 104.20 | 105.40 | 104.20 | 105.32 | 105.32 | 21,300 |
Apr 27, 2023 | 105.60 | 106.16 | 104.97 | 106.01 | 106.01 | 172,200 |
Related Tickers
AFX.BE Carl Zeiss Meditec AG
100.40
+1.47%
CZMWF Carl Zeiss Meditec AG
111.64
0.00%
SAUHY Straumann Holding AG
15.17
+2.22%
CZMWY Carl Zeiss Meditec AG
107.34
+0.88%
ESLOY EssilorLuxottica Société anonyme
108.59
+0.10%
STVN Stevanato Group S.p.A.
27.54
+0.07%
INFU InfuSystem Holdings, Inc.
8.12
+6.70%
ATRC AtriCure, Inc.
23.17
+2.48%
ATR AptarGroup, Inc.
143.33
+2.25%
AFX.DE Carl Zeiss Meditec AG
100.30
+1.31%