Frankfurt - Delayed Quote • EUR
Preformed Line Products Company (P4L.F)
As of April 25 at 4:02 PM 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 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 60 |
| Apr 24, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 23, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 22, 2024 | 116.00 | 116.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 19, 2024 | 111.00 | 111.00 | 107.00 | 107.00 | 107.00 | - |
| Apr 18, 2024 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | - |
| Apr 17, 2024 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 16, 2024 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 15, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 12, 2024 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 11, 2024 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | - |
| Apr 10, 2024 | 117.00 | 117.00 | 111.00 | 111.00 | 111.00 | - |
| Apr 9, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | - |
| Apr 8, 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 5, 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 113.00 | - |
| Apr 4, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | - |
| Apr 3, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 112.00 | - |
| Apr 2, 2024 | 0.20 Dividend | |||||
| Apr 2, 2024 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | - |
| Mar 28, 2024 | 114.00 | 114.00 | 109.00 | 109.00 | 108.80 | - |
| Mar 27, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.80 | - |
| Mar 26, 2024 | 112.00 | 112.00 | 107.00 | 107.00 | 106.80 | - |
| Mar 25, 2024 | 114.00 | 114.00 | 110.00 | 110.00 | 109.80 | - |
| Mar 22, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.79 | - |
| Mar 21, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.79 | - |
| Mar 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.79 | - |
| Mar 19, 2024 | 111.00 | 111.00 | 108.00 | 110.00 | 109.80 | 60 |
| Mar 18, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.79 | - |
| Mar 15, 2024 | 115.00 | 115.00 | 111.00 | 111.00 | 110.80 | - |
| Mar 14, 2024 | 117.00 | 117.00 | 111.00 | 111.00 | 110.80 | - |
| Mar 13, 2024 | 117.00 | 117.00 | 116.00 | 116.00 | 115.79 | 33 |
| Mar 12, 2024 | 117.00 | 117.00 | 114.00 | 114.00 | 113.79 | - |
| Mar 11, 2024 | 116.00 | 118.00 | 116.00 | 116.00 | 115.79 | 10 |
| Mar 8, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.78 | - |
| Mar 7, 2024 | 121.00 | 122.00 | 121.00 | 122.00 | 121.78 | - |
| Mar 6, 2024 | 118.00 | 118.00 | 117.00 | 117.00 | 116.79 | - |
| Mar 5, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 116.79 | - |
| Mar 4, 2024 | 122.00 | 123.00 | 122.00 | 123.00 | 122.77 | - |
| Mar 1, 2024 | 126.00 | 126.00 | 123.00 | 123.00 | 122.77 | - |
| Feb 29, 2024 | 120.00 | 123.00 | 120.00 | 123.00 | 122.77 | - |
| Feb 28, 2024 | 126.00 | 126.00 | 124.00 | 124.00 | 123.77 | - |
| Feb 27, 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 121.78 | - |
| Feb 26, 2024 | 121.00 | 121.00 | 119.00 | 119.00 | 118.78 | - |
| Feb 23, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.78 | - |
| Feb 22, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.78 | - |
| Feb 21, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.79 | - |
| Feb 20, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.78 | - |
| Feb 19, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 121.78 | - |
| Feb 16, 2024 | 123.00 | 123.00 | 121.00 | 121.00 | 120.78 | - |
| Feb 15, 2024 | 120.00 | 120.00 | 119.00 | 119.00 | 118.78 | - |
| Feb 14, 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 115.79 | - |
| Feb 13, 2024 | 122.00 | 122.00 | 115.00 | 115.00 | 114.79 | - |
| Feb 12, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 115.79 | - |
| Feb 9, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 115.79 | - |
| Feb 8, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.80 | - |
| Feb 7, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 110.80 | - |
| Feb 6, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 112.79 | - |
| Feb 5, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.79 | - |
| Feb 2, 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 112.79 | - |
| Feb 1, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 112.79 | - |
| Jan 31, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 111.79 | - |
| Jan 30, 2024 | 116.00 | 116.00 | 114.00 | 114.00 | 113.79 | - |
| Jan 29, 2024 | 120.00 | 120.00 | 117.00 | 117.00 | 116.79 | - |
| Jan 26, 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 119.78 | - |
| Jan 25, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.79 | - |
| Jan 24, 2024 | 111.00 | 112.00 | 111.00 | 112.00 | 111.79 | - |
| Jan 23, 2024 | 114.00 | 114.00 | 113.00 | 113.00 | 112.79 | - |
| Jan 22, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.79 | - |
| Jan 19, 2024 | 115.00 | 115.00 | 110.00 | 110.00 | 109.80 | - |
| Jan 18, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.79 | - |
| Jan 17, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.80 | - |
| Jan 16, 2024 | 113.00 | 113.00 | 111.00 | 111.00 | 110.80 | - |
| Jan 15, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 113.79 | - |
| Jan 12, 2024 | 112.00 | 114.00 | 112.00 | 114.00 | 113.79 | - |
| Jan 11, 2024 | 111.00 | 111.00 | 110.00 | 110.00 | 109.80 | - |
| Jan 10, 2024 | 113.00 | 113.00 | 108.00 | 110.00 | 109.80 | 13 |
| Jan 9, 2024 | 115.00 | 115.00 | 114.00 | 114.00 | 113.79 | - |
| Jan 8, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 111.79 | - |
| Jan 5, 2024 | 116.00 | 116.00 | 112.00 | 113.00 | 112.79 | 12 |
| Jan 4, 2024 | 0.20 Dividend | |||||
| Jan 4, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.79 | - |
| Jan 3, 2024 | 120.00 | 120.00 | 118.00 | 118.00 | 117.58 | - |
| Jan 2, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | - |
| Dec 29, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.57 | - |
| Dec 28, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.57 | - |
| Dec 27, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | - |
| Dec 22, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | - |
| Dec 21, 2023 | 119.00 | 119.00 | 117.00 | 117.00 | 116.59 | 20 |
| Dec 20, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.58 | - |
| Dec 19, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.58 | - |
| Dec 18, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.59 | - |
| Dec 15, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.58 | - |
| Dec 14, 2023 | 117.00 | 121.00 | 117.00 | 121.00 | 120.57 | 20 |
| Dec 13, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.59 | - |
| Dec 12, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.58 | - |
| Dec 11, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.59 | - |
| Dec 8, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 115.59 | - |
| Dec 7, 2023 | 115.00 | 115.00 | 113.00 | 113.00 | 112.60 | - |
| Dec 6, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 116.59 | - |
| Dec 5, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 117.58 | - |
| Dec 4, 2023 | 116.00 | 117.00 | 116.00 | 117.00 | 116.59 | - |
| Dec 1, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.60 | - |
| Nov 30, 2023 | 114.00 | 114.00 | 113.00 | 113.00 | 112.60 | - |
| Nov 29, 2023 | 110.00 | 112.00 | 110.00 | 112.00 | 111.61 | - |
| Nov 28, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.60 | - |
| Nov 27, 2023 | 118.00 | 118.00 | 116.00 | 116.00 | 115.59 | - |
| Nov 24, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | - |
| Nov 23, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | - |
| Nov 22, 2023 | 120.00 | 120.00 | 119.00 | 119.00 | 118.58 | - |
| Nov 21, 2023 | 120.00 | 120.00 | 118.00 | 118.00 | 117.58 | - |
| Nov 20, 2023 | 119.00 | 124.00 | 119.00 | 124.00 | 123.56 | 204 |
| Nov 17, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 117.58 | - |
| Nov 16, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 117.58 | - |
| Nov 15, 2023 | 122.00 | 122.00 | 120.00 | 120.00 | 119.58 | - |
| Nov 14, 2023 | 115.00 | 115.00 | 114.00 | 114.00 | 113.60 | - |
| Nov 13, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.60 | - |
| Nov 10, 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 111.61 | - |
| Nov 9, 2023 | 111.00 | 111.00 | 110.00 | 110.00 | 109.61 | - |
| Nov 8, 2023 | 111.00 | 112.00 | 111.00 | 112.00 | 111.61 | - |
| Nov 7, 2023 | 107.00 | 108.00 | 107.00 | 108.00 | 107.62 | - |
| Nov 6, 2023 | 107.00 | 107.00 | 104.00 | 104.00 | 103.63 | - |
| Nov 3, 2023 | 102.00 | 103.00 | 102.00 | 103.00 | 102.64 | - |
| Nov 2, 2023 | 129.00 | 129.00 | 121.00 | 121.00 | 120.57 | 4 |
| Nov 1, 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 126.55 | - |
| Oct 31, 2023 | 125.00 | 125.00 | 124.00 | 124.00 | 123.56 | - |
| Oct 30, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.56 | 18 |
| Oct 27, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.56 | - |
| Oct 26, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.56 | 2 |
| Oct 25, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 124.56 | 6 |
| Oct 24, 2023 | 126.00 | 128.00 | 126.00 | 128.00 | 127.55 | - |
| Oct 23, 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 128.55 | - |
| Oct 20, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.54 | - |
| Oct 19, 2023 | 134.00 | 134.00 | 131.00 | 131.00 | 130.54 | 16 |
| Oct 18, 2023 | 139.00 | 139.00 | 135.00 | 135.00 | 134.52 | - |
| Oct 17, 2023 | 134.00 | 137.00 | 134.00 | 137.00 | 136.52 | - |
| Oct 16, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 133.53 | - |
| Oct 13, 2023 | 139.00 | 141.00 | 139.00 | 141.00 | 140.50 | - |
| Oct 12, 2023 | 146.00 | 146.00 | 145.00 | 145.00 | 144.49 | - |
| Oct 11, 2023 | 151.00 | 151.00 | 147.00 | 147.00 | 146.48 | - |
| Oct 10, 2023 | 151.00 | 152.00 | 151.00 | 152.00 | 151.46 | - |
| Oct 9, 2023 | 151.00 | 151.00 | 149.00 | 149.00 | 148.47 | - |
| Oct 6, 2023 | 150.00 | 150.00 | 148.00 | 148.00 | 147.48 | - |
| Oct 5, 2023 | 150.00 | 156.00 | 147.00 | 147.00 | 146.48 | 30 |
| Oct 4, 2023 | 148.00 | 148.00 | 147.00 | 147.00 | 146.48 | - |
| Oct 3, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 149.47 | - |
| Oct 2, 2023 | 152.00 | 152.00 | 151.00 | 151.00 | 150.47 | - |
| Sep 29, 2023 | 0.20 Dividend | |||||
| Sep 29, 2023 | 155.00 | 155.00 | 154.00 | 154.00 | 153.46 | - |
| Sep 28, 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 157.24 | - |
| Sep 27, 2023 | 152.00 | 157.00 | 152.00 | 157.00 | 156.25 | - |
| Sep 26, 2023 | 153.00 | 153.00 | 150.00 | 150.00 | 149.28 | - |
| Sep 25, 2023 | 153.00 | 154.00 | 153.00 | 154.00 | 153.26 | - |
| Sep 22, 2023 | 140.00 | 142.00 | 140.00 | 142.00 | 141.32 | - |
| Sep 21, 2023 | 145.00 | 145.00 | 140.00 | 140.00 | 139.33 | 10 |
| Sep 20, 2023 | 147.00 | 148.00 | 147.00 | 148.00 | 147.29 | - |
| Sep 19, 2023 | 148.00 | 148.00 | 144.00 | 144.00 | 143.31 | 36 |
| Sep 18, 2023 | 155.00 | 156.00 | 155.00 | 156.00 | 155.25 | - |
| Sep 15, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 153.26 | - |
| Sep 14, 2023 | 147.00 | 150.00 | 147.00 | 150.00 | 149.28 | - |
| Sep 13, 2023 | 153.00 | 155.00 | 150.00 | 151.00 | 150.28 | 38 |
| Sep 12, 2023 | 157.00 | 159.00 | 157.00 | 159.00 | 158.24 | - |
| Sep 11, 2023 | 161.00 | 161.00 | 160.00 | 160.00 | 159.23 | - |
| Sep 8, 2023 | 165.00 | 166.00 | 165.00 | 166.00 | 165.21 | - |
| Sep 7, 2023 | 160.00 | 160.00 | 159.00 | 159.00 | 158.24 | - |
| Sep 6, 2023 | 160.00 | 160.00 | 158.00 | 158.00 | 157.24 | 3 |
| Sep 5, 2023 | 157.00 | 157.00 | 152.00 | 152.00 | 151.27 | 10 |
| Sep 4, 2023 | 155.00 | 160.00 | 155.00 | 159.00 | 158.24 | 18 |
| Sep 1, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 153.26 | - |
| Aug 31, 2023 | 156.00 | 159.00 | 156.00 | 159.00 | 158.24 | - |
| Aug 30, 2023 | 152.00 | 153.00 | 152.00 | 153.00 | 152.27 | - |
| Aug 29, 2023 | 149.00 | 151.00 | 149.00 | 151.00 | 150.28 | - |
| Aug 28, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.25 | 13 |
| Aug 25, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.29 | - |
| Aug 24, 2023 | 153.00 | 153.00 | 152.00 | 152.00 | 151.27 | - |
| Aug 23, 2023 | 147.00 | 149.00 | 147.00 | 149.00 | 148.29 | - |
| Aug 22, 2023 | 146.00 | 148.00 | 146.00 | 148.00 | 147.29 | - |
| Aug 21, 2023 | 144.00 | 146.00 | 144.00 | 146.00 | 145.30 | - |
| Aug 18, 2023 | 142.00 | 144.00 | 142.00 | 144.00 | 143.31 | - |
| Aug 17, 2023 | 146.00 | 147.00 | 146.00 | 147.00 | 146.30 | - |
| Aug 16, 2023 | 146.00 | 147.00 | 146.00 | 147.00 | 146.30 | - |
| Aug 15, 2023 | 145.00 | 147.00 | 145.00 | 147.00 | 146.30 | - |
| Aug 14, 2023 | 149.00 | 149.00 | 146.00 | 146.00 | 145.30 | - |
| Aug 11, 2023 | 143.00 | 145.00 | 143.00 | 145.00 | 144.31 | - |
| Aug 10, 2023 | 154.00 | 154.00 | 153.00 | 153.00 | 152.27 | - |
| Aug 9, 2023 | 147.00 | 147.00 | 146.00 | 146.00 | 145.30 | - |
| Aug 8, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.29 | - |
| Aug 7, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.29 | - |
| Aug 4, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.29 | - |
| Aug 3, 2023 | 161.00 | 161.00 | 154.00 | 154.00 | 153.26 | - |
| Aug 2, 2023 | 161.00 | 164.00 | 161.00 | 164.00 | 163.21 | - |
| Aug 1, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.25 | - |
| Jul 31, 2023 | 157.00 | 157.00 | 156.00 | 156.00 | 155.25 | - |
| Jul 28, 2023 | 154.00 | 158.00 | 154.00 | 158.00 | 157.24 | 4 |
| Jul 27, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.25 | - |
| Jul 26, 2023 | 154.00 | 158.00 | 154.00 | 158.00 | 157.24 | - |
| Jul 25, 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 156.25 | - |
| Jul 24, 2023 | 153.00 | 153.00 | 152.00 | 152.00 | 151.27 | - |
| Jul 21, 2023 | 159.00 | 159.00 | 156.00 | 156.00 | 155.25 | - |
| Jul 20, 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 155.25 | - |
| Jul 19, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.23 | - |
| Jul 18, 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 151.27 | - |
| Jul 17, 2023 | 148.00 | 148.00 | 148.00 | 148.00 | 147.29 | - |
| Jul 14, 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 150.28 | - |
| Jul 13, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 146.30 | - |
| Jul 12, 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 145.30 | - |
| Jul 11, 2023 | 145.00 | 145.00 | 143.00 | 143.00 | 142.32 | - |
| Jul 10, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.33 | - |
| Jul 7, 2023 | 138.00 | 140.00 | 138.00 | 140.00 | 139.33 | - |
| Jul 6, 2023 | 149.00 | 149.00 | 149.00 | 149.00 | 148.29 | - |
| Jul 5, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 144.31 | - |
| Jul 4, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 144.31 | - |
| Jul 3, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 140.32 | - |
| Jun 30, 2023 | 0.20 Dividend | |||||
| Jun 30, 2023 | 141.00 | 141.00 | 139.00 | 139.00 | 138.33 | - |
| Jun 29, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 153.06 | - |
| Jun 28, 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 153.06 | - |
| Jun 27, 2023 | 147.00 | 147.00 | 144.00 | 144.00 | 143.12 | - |
| Jun 26, 2023 | 147.00 | 147.00 | 145.00 | 145.00 | 144.12 | - |
| Jun 23, 2023 | 150.00 | 151.00 | 150.00 | 151.00 | 150.08 | - |
| Jun 22, 2023 | 149.00 | 150.00 | 149.00 | 150.00 | 149.09 | - |
| Jun 21, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 149.09 | - |
| Jun 20, 2023 | 154.00 | 154.00 | 153.00 | 153.00 | 152.07 | - |
| Jun 19, 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 159.03 | 1 |
| Jun 16, 2023 | 150.00 | 150.00 | 150.00 | 150.00 | 149.09 | - |
| Jun 15, 2023 | 146.00 | 151.00 | 146.00 | 151.00 | 150.08 | - |
| Jun 14, 2023 | 160.00 | 160.00 | 146.00 | 146.00 | 145.11 | 7 |
| Jun 13, 2023 | 155.00 | 158.00 | 155.00 | 158.00 | 157.04 | - |
| Jun 12, 2023 | 152.00 | 154.00 | 152.00 | 154.00 | 153.06 | - |
| Jun 9, 2023 | 149.00 | 151.00 | 149.00 | 151.00 | 150.08 | - |
| Jun 8, 2023 | 151.00 | 151.00 | 150.00 | 150.00 | 149.09 | - |
| Jun 7, 2023 | 142.00 | 153.00 | 142.00 | 153.00 | 152.07 | 2 |
| Jun 6, 2023 | 138.00 | 141.00 | 138.00 | 141.00 | 140.14 | - |
| Jun 5, 2023 | 140.00 | 141.00 | 140.00 | 141.00 | 140.14 | - |
| Jun 2, 2023 | 133.00 | 135.00 | 133.00 | 135.00 | 134.18 | - |
| Jun 1, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.14 | - |
| May 31, 2023 | 140.00 | 143.00 | 140.00 | 143.00 | 142.13 | - |
| May 30, 2023 | 146.00 | 146.00 | 144.00 | 144.00 | 143.12 | - |
| May 29, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 144.12 | - |
| May 26, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.14 | - |
| May 25, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.14 | - |
| May 24, 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 139.15 | - |
| May 23, 2023 | 146.00 | 147.00 | 146.00 | 147.00 | 146.11 | 8 |
| May 22, 2023 | 137.00 | 142.00 | 137.00 | 142.00 | 141.14 | - |
| May 19, 2023 | 137.00 | 140.00 | 137.00 | 140.00 | 139.15 | - |
| May 18, 2023 | 138.00 | 140.00 | 138.00 | 140.00 | 139.15 | - |
| May 17, 2023 | 133.00 | 134.00 | 133.00 | 134.00 | 133.19 | - |
| May 16, 2023 | 137.00 | 137.00 | 134.00 | 134.00 | 133.19 | 3 |
| May 15, 2023 | 135.00 | 137.00 | 135.00 | 137.00 | 136.17 | - |
| May 12, 2023 | 137.00 | 140.00 | 137.00 | 140.00 | 139.15 | - |
| May 11, 2023 | 133.00 | 134.00 | 133.00 | 134.00 | 133.19 | - |
| May 10, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.20 | - |
| May 9, 2023 | 128.00 | 129.00 | 128.00 | 129.00 | 128.22 | - |
| May 8, 2023 | 135.00 | 139.00 | 132.00 | 132.00 | 131.20 | 38 |
| May 5, 2023 | 134.00 | 138.00 | 134.00 | 136.00 | 135.17 | 8 |
| May 4, 2023 | 111.00 | 132.00 | 111.00 | 132.00 | 131.20 | 3 |
| May 3, 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 114.30 | - |
| May 2, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.30 | - |
| Apr 28, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - |
| Apr 27, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 107.34 | - |
| Apr 26, 2023 | 110.00 | 110.00 | 110.00 | 110.00 | 109.33 | - |
Related Tickers
6506.T YASKAWA Electric Corporation
6,360.00
+2.37%
300014.SZ EVE Energy Co., Ltd.
36.33
+1.14%
6503.T Mitsubishi Electric Corporation
2,393.00
-0.17%
ABBNY ABB Ltd
48.87
+0.35%
300750.SZ Contemporary Amperex Technology Co., Limited
198.53
+2.76%
POWL Powell Industries, Inc.
146.31
-1.96%
VRT Vertiv Holdings Co
90.35
+6.83%