Stockholm - Delayed Quote • SEK
Svenska Handelsbanken AB (publ) (SHB-A.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK 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 | 96.82 | 97.82 | 96.42 | 96.42 | 96.42 | 9,708,231 |
Apr 25, 2024 | 100.00 | 100.10 | 95.90 | 96.44 | 96.44 | 21,882,364 |
Apr 24, 2024 | 104.00 | 104.40 | 99.40 | 99.50 | 99.50 | 34,316,891 |
Apr 23, 2024 | 110.75 | 113.45 | 110.10 | 113.15 | 113.15 | 5,518,636 |
Apr 22, 2024 | 109.65 | 111.05 | 109.25 | 110.70 | 110.70 | 4,664,223 |
Apr 19, 2024 | 108.50 | 109.30 | 107.85 | 109.00 | 109.00 | 4,562,378 |
Apr 18, 2024 | 108.40 | 109.45 | 107.25 | 109.45 | 109.45 | 6,471,504 |
Apr 17, 2024 | 107.65 | 109.45 | 107.60 | 108.20 | 108.20 | 3,810,686 |
Apr 16, 2024 | 109.00 | 109.00 | 106.90 | 107.60 | 107.60 | 5,492,790 |
Apr 15, 2024 | 109.35 | 110.80 | 108.20 | 109.90 | 109.90 | 4,669,562 |
Apr 12, 2024 | 107.85 | 110.10 | 107.85 | 109.50 | 109.50 | 4,883,536 |
Apr 11, 2024 | 109.50 | 109.50 | 107.05 | 107.80 | 107.80 | 4,927,578 |
Apr 10, 2024 | 110.30 | 110.80 | 108.80 | 109.50 | 109.50 | 4,282,432 |
Apr 9, 2024 | 110.50 | 111.30 | 110.05 | 110.10 | 110.10 | 3,576,707 |
Apr 8, 2024 | 108.50 | 110.75 | 107.95 | 110.70 | 110.70 | 4,482,485 |
Apr 5, 2024 | 107.25 | 108.80 | 106.30 | 108.45 | 108.45 | 7,374,065 |
Apr 4, 2024 | 108.30 | 108.30 | 107.30 | 108.20 | 108.20 | 4,634,923 |
Apr 3, 2024 | 108.05 | 108.75 | 107.70 | 108.40 | 108.40 | 3,827,665 |
Apr 2, 2024 | 108.15 | 108.90 | 107.35 | 108.05 | 108.05 | 6,027,529 |
Mar 28, 2024 | 108.70 | 109.40 | 107.60 | 108.25 | 108.25 | 4,422,335 |
Mar 27, 2024 | 112.55 | 113.70 | 108.40 | 108.50 | 108.50 | 11,111,194 |
Mar 26, 2024 | 108.85 | 112.55 | 108.85 | 112.55 | 112.55 | 7,720,157 |
Mar 25, 2024 | 109.00 | 109.30 | 108.40 | 109.05 | 109.05 | 5,579,032 |
Mar 22, 2024 | 110.40 | 110.95 | 109.00 | 109.05 | 109.05 | 7,049,530 |
Mar 21, 2024 | 6.50 Dividend | |||||
Mar 21, 2024 | 109.30 | 110.95 | 108.30 | 110.40 | 110.40 | 12,411,248 |
Mar 20, 2024 | 121.90 | 122.60 | 120.90 | 122.30 | 115.80 | 8,803,494 |
Mar 19, 2024 | 120.35 | 122.05 | 120.10 | 121.75 | 115.28 | 6,246,670 |
Mar 18, 2024 | 120.40 | 120.95 | 119.85 | 120.35 | 113.95 | 4,231,735 |
Mar 15, 2024 | 123.30 | 123.65 | 119.55 | 120.35 | 113.95 | 15,366,081 |
Mar 14, 2024 | 123.50 | 123.95 | 122.75 | 123.30 | 116.75 | 4,499,238 |
Mar 13, 2024 | 123.80 | 123.85 | 121.75 | 123.30 | 116.75 | 6,388,861 |
Mar 12, 2024 | 122.95 | 123.85 | 122.65 | 123.80 | 117.22 | 4,896,839 |
Mar 11, 2024 | 122.50 | 123.10 | 120.75 | 122.40 | 115.89 | 5,222,833 |
Mar 8, 2024 | 122.40 | 123.75 | 122.25 | 122.95 | 116.42 | 4,520,352 |
Mar 7, 2024 | 122.35 | 122.85 | 121.80 | 122.10 | 115.61 | 5,564,516 |
Mar 6, 2024 | 123.10 | 123.40 | 122.10 | 122.35 | 115.85 | 4,850,471 |
Mar 5, 2024 | 124.00 | 124.25 | 122.55 | 122.90 | 116.37 | 6,932,452 |
Mar 4, 2024 | 125.00 | 125.95 | 124.80 | 124.95 | 118.31 | 4,066,456 |
Mar 1, 2024 | 124.50 | 125.40 | 124.30 | 124.70 | 118.07 | 3,956,866 |
Feb 29, 2024 | 123.75 | 124.05 | 122.30 | 123.80 | 117.22 | 5,945,902 |
Feb 28, 2024 | 121.90 | 123.90 | 121.90 | 123.50 | 116.94 | 4,071,544 |
Feb 27, 2024 | 121.85 | 122.15 | 121.35 | 122.00 | 115.52 | 4,061,744 |
Feb 26, 2024 | 121.30 | 122.15 | 121.25 | 121.85 | 115.37 | 3,438,803 |
Feb 23, 2024 | 122.00 | 122.15 | 119.65 | 121.30 | 114.85 | 5,881,860 |
Feb 22, 2024 | 124.40 | 124.70 | 121.80 | 122.05 | 115.56 | 6,017,842 |
Feb 21, 2024 | 124.35 | 124.45 | 123.45 | 123.65 | 117.08 | 4,642,291 |
Feb 20, 2024 | 123.50 | 124.35 | 123.25 | 124.35 | 117.74 | 3,985,046 |
Feb 19, 2024 | 122.75 | 124.40 | 122.70 | 123.50 | 116.94 | 5,128,365 |
Feb 16, 2024 | 122.70 | 123.45 | 121.35 | 122.75 | 116.23 | 5,597,278 |
Feb 15, 2024 | 121.40 | 122.55 | 120.40 | 122.20 | 115.71 | 4,773,822 |
Feb 14, 2024 | 122.65 | 122.70 | 121.25 | 121.60 | 115.14 | 4,127,926 |
Feb 13, 2024 | 121.00 | 123.20 | 120.70 | 122.65 | 116.13 | 7,199,249 |
Feb 12, 2024 | 120.00 | 120.75 | 119.35 | 120.75 | 114.33 | 6,603,266 |
Feb 9, 2024 | 117.90 | 120.70 | 117.35 | 120.10 | 113.72 | 8,556,505 |
Feb 8, 2024 | 120.20 | 121.50 | 118.90 | 119.40 | 113.05 | 8,176,349 |
Feb 7, 2024 | 117.50 | 121.60 | 117.00 | 119.10 | 112.77 | 17,688,334 |
Feb 6, 2024 | 112.40 | 114.00 | 111.25 | 113.35 | 107.33 | 8,329,338 |
Feb 5, 2024 | 112.50 | 113.05 | 111.10 | 111.30 | 105.38 | 5,796,390 |
Feb 2, 2024 | 112.70 | 113.35 | 111.55 | 112.40 | 106.43 | 4,351,375 |
Feb 1, 2024 | 111.30 | 113.45 | 111.10 | 111.35 | 105.43 | 5,566,891 |
Jan 31, 2024 | 114.10 | 114.30 | 112.55 | 112.55 | 106.57 | 5,180,940 |
Jan 30, 2024 | 113.45 | 114.20 | 112.80 | 113.65 | 107.61 | 2,873,323 |
Jan 29, 2024 | 114.50 | 114.70 | 113.10 | 113.30 | 107.28 | 3,901,108 |
Jan 26, 2024 | 115.60 | 115.70 | 113.15 | 114.40 | 108.32 | 4,695,379 |
Jan 25, 2024 | 110.40 | 115.60 | 110.15 | 115.60 | 109.46 | 8,443,112 |
Jan 24, 2024 | 110.55 | 111.30 | 109.30 | 110.80 | 104.91 | 4,824,577 |
Jan 23, 2024 | 110.35 | 110.55 | 109.15 | 109.65 | 103.82 | 4,554,096 |
Jan 22, 2024 | 108.60 | 110.70 | 108.45 | 110.10 | 104.25 | 4,943,349 |
Jan 19, 2024 | 108.25 | 108.80 | 107.55 | 107.85 | 102.12 | 4,826,082 |
Jan 18, 2024 | 107.85 | 109.25 | 106.95 | 107.90 | 102.17 | 4,527,858 |
Jan 17, 2024 | 106.55 | 107.80 | 105.45 | 107.55 | 101.83 | 4,291,197 |
Jan 16, 2024 | 110.00 | 110.00 | 106.75 | 107.25 | 101.55 | 6,551,858 |
Jan 15, 2024 | 111.00 | 111.30 | 110.05 | 110.40 | 104.53 | 2,589,287 |
Jan 12, 2024 | 110.00 | 111.40 | 110.00 | 110.65 | 104.77 | 4,865,826 |
Jan 11, 2024 | 109.70 | 110.70 | 109.20 | 109.55 | 103.73 | 4,161,247 |
Jan 10, 2024 | 109.30 | 109.90 | 108.70 | 109.20 | 103.40 | 4,140,628 |
Jan 9, 2024 | 109.50 | 110.30 | 108.85 | 109.65 | 103.82 | 5,426,925 |
Jan 8, 2024 | 111.10 | 111.65 | 110.25 | 110.50 | 104.63 | 4,417,186 |
Jan 5, 2024 | 110.40 | 111.15 | 110.30 | 110.45 | 104.58 | 1,627,099 |
Jan 4, 2024 | 108.25 | 111.05 | 108.25 | 110.90 | 105.01 | 4,576,045 |
Jan 3, 2024 | 110.40 | 110.55 | 108.10 | 108.25 | 102.50 | 4,058,326 |
Jan 2, 2024 | 109.85 | 111.30 | 109.70 | 110.00 | 104.15 | 5,282,071 |
Dec 29, 2023 | 109.25 | 109.65 | 109.15 | 109.45 | 103.63 | 2,907,451 |
Dec 28, 2023 | 109.55 | 109.70 | 108.75 | 109.05 | 103.25 | 2,480,532 |
Dec 27, 2023 | 108.15 | 109.55 | 108.15 | 109.55 | 103.73 | 4,554,300 |
Dec 22, 2023 | 107.45 | 108.45 | 107.35 | 108.15 | 102.40 | 2,859,583 |
Dec 21, 2023 | 107.90 | 107.90 | 106.90 | 107.45 | 101.74 | 2,738,928 |
Dec 20, 2023 | 108.10 | 109.20 | 106.80 | 108.15 | 102.40 | 5,782,233 |
Dec 19, 2023 | 108.40 | 108.80 | 107.60 | 107.95 | 102.21 | 4,911,090 |
Dec 18, 2023 | 107.30 | 109.10 | 106.90 | 108.65 | 102.88 | 7,486,091 |
Dec 15, 2023 | 106.65 | 108.05 | 106.45 | 107.50 | 101.79 | 7,889,045 |
Dec 14, 2023 | 104.65 | 106.70 | 104.60 | 106.50 | 100.84 | 12,125,735 |
Dec 13, 2023 | 103.70 | 104.25 | 103.15 | 103.90 | 98.38 | 5,194,249 |
Dec 12, 2023 | 103.90 | 104.70 | 103.55 | 103.75 | 98.24 | 5,254,725 |
Dec 11, 2023 | 102.35 | 103.95 | 102.35 | 103.90 | 98.38 | 4,466,062 |
Dec 8, 2023 | 102.05 | 102.50 | 100.35 | 102.35 | 96.91 | 5,995,976 |
Dec 7, 2023 | 101.10 | 102.50 | 101.10 | 102.30 | 96.86 | 5,061,624 |
Dec 6, 2023 | 100.70 | 101.60 | 100.25 | 101.10 | 95.73 | 3,845,765 |
Dec 5, 2023 | 99.70 | 100.95 | 99.62 | 100.60 | 95.25 | 3,902,118 |
Dec 4, 2023 | 99.58 | 99.96 | 99.32 | 99.80 | 94.50 | 2,746,521 |
Dec 1, 2023 | 99.90 | 99.90 | 98.62 | 99.46 | 94.17 | 3,712,659 |
Nov 30, 2023 | 99.22 | 99.88 | 98.52 | 99.40 | 94.12 | 6,764,213 |
Nov 29, 2023 | 98.52 | 99.56 | 98.36 | 99.24 | 93.97 | 3,897,879 |
Nov 28, 2023 | 99.80 | 99.94 | 98.48 | 98.98 | 93.72 | 3,593,385 |
Nov 27, 2023 | 100.95 | 101.50 | 99.86 | 100.10 | 94.78 | 3,252,848 |
Nov 24, 2023 | 100.30 | 101.15 | 100.20 | 100.85 | 95.49 | 2,304,625 |
Nov 23, 2023 | 98.96 | 100.40 | 98.74 | 100.30 | 94.97 | 4,669,564 |
Nov 22, 2023 | 98.50 | 99.14 | 98.32 | 98.78 | 93.53 | 3,856,204 |
Nov 21, 2023 | 98.60 | 99.10 | 98.02 | 98.62 | 93.38 | 4,807,903 |
Nov 20, 2023 | 98.88 | 99.20 | 97.96 | 98.94 | 93.68 | 3,328,278 |
Nov 17, 2023 | 97.86 | 98.74 | 97.72 | 98.50 | 93.26 | 3,739,130 |
Nov 16, 2023 | 98.40 | 98.72 | 97.02 | 97.46 | 92.28 | 4,255,242 |
Nov 15, 2023 | 97.50 | 98.86 | 97.18 | 98.36 | 93.13 | 6,201,098 |
Nov 14, 2023 | 96.80 | 97.50 | 96.04 | 97.50 | 92.32 | 4,630,806 |
Nov 13, 2023 | 96.50 | 96.98 | 96.32 | 96.80 | 91.66 | 2,399,996 |
Nov 10, 2023 | 95.98 | 96.62 | 95.78 | 96.10 | 90.99 | 3,254,261 |
Nov 9, 2023 | 95.92 | 96.28 | 95.24 | 95.94 | 90.84 | 3,685,136 |
Nov 8, 2023 | 96.00 | 96.24 | 95.34 | 95.80 | 90.71 | 3,185,610 |
Nov 7, 2023 | 97.08 | 97.70 | 96.40 | 96.58 | 91.45 | 3,255,478 |
Nov 6, 2023 | 97.60 | 98.02 | 96.50 | 97.22 | 92.05 | 4,094,378 |
Nov 3, 2023 | 95.68 | 97.64 | 95.68 | 97.58 | 92.39 | 3,239,114 |
Nov 2, 2023 | 94.30 | 95.60 | 93.98 | 95.36 | 90.29 | 3,577,653 |
Nov 1, 2023 | 95.50 | 95.50 | 94.06 | 94.10 | 89.10 | 3,241,564 |
Oct 31, 2023 | 93.76 | 95.66 | 93.66 | 95.00 | 89.95 | 4,540,082 |
Oct 30, 2023 | 93.90 | 94.78 | 93.48 | 93.84 | 88.85 | 3,881,109 |
Oct 27, 2023 | 94.66 | 95.76 | 93.74 | 93.82 | 88.83 | 4,190,937 |
Oct 26, 2023 | 95.58 | 95.58 | 93.22 | 94.38 | 89.36 | 8,010,620 |
Oct 25, 2023 | 97.04 | 97.04 | 95.34 | 96.04 | 90.94 | 5,183,363 |
Oct 24, 2023 | 97.62 | 97.94 | 96.62 | 96.78 | 91.64 | 4,443,937 |
Oct 23, 2023 | 99.44 | 100.05 | 97.60 | 97.82 | 92.62 | 5,104,199 |
Oct 20, 2023 | 99.76 | 100.55 | 99.28 | 99.44 | 94.15 | 6,842,094 |
Oct 19, 2023 | 104.80 | 104.80 | 99.72 | 100.55 | 95.21 | 10,618,730 |
Oct 18, 2023 | 103.50 | 106.05 | 102.25 | 103.80 | 98.28 | 19,211,187 |
Oct 17, 2023 | 99.86 | 99.86 | 98.50 | 98.82 | 93.57 | 9,306,231 |
Oct 16, 2023 | 99.60 | 100.25 | 99.26 | 99.92 | 94.61 | 6,795,210 |
Oct 13, 2023 | 99.28 | 99.52 | 98.12 | 99.06 | 93.80 | 4,585,763 |
Oct 12, 2023 | 99.66 | 99.96 | 99.10 | 99.34 | 94.06 | 7,425,485 |
Oct 11, 2023 | 98.30 | 99.40 | 97.84 | 99.18 | 93.91 | 4,008,544 |
Oct 10, 2023 | 96.44 | 98.68 | 96.44 | 98.12 | 92.91 | 5,074,918 |
Oct 9, 2023 | 95.48 | 95.94 | 94.92 | 95.84 | 90.75 | 3,381,159 |
Oct 6, 2023 | 94.92 | 95.88 | 94.50 | 95.78 | 90.69 | 3,463,143 |
Oct 5, 2023 | 94.14 | 94.90 | 93.92 | 94.36 | 89.34 | 3,840,319 |
Oct 4, 2023 | 93.74 | 94.72 | 92.78 | 93.72 | 88.74 | 4,823,886 |
Oct 3, 2023 | 96.52 | 97.12 | 93.74 | 94.16 | 89.16 | 6,954,707 |
Oct 2, 2023 | 98.14 | 98.58 | 96.20 | 96.58 | 91.45 | 4,191,299 |
Sep 29, 2023 | 96.34 | 98.08 | 96.22 | 97.56 | 92.37 | 6,601,635 |
Sep 28, 2023 | 98.20 | 98.64 | 97.84 | 98.34 | 93.11 | 2,735,625 |
Sep 27, 2023 | 98.56 | 98.56 | 97.46 | 98.10 | 92.89 | 3,305,540 |
Sep 26, 2023 | 99.00 | 99.00 | 97.46 | 98.68 | 93.44 | 4,390,785 |
Sep 25, 2023 | 99.30 | 100.10 | 98.10 | 98.82 | 93.57 | 5,002,891 |
Sep 22, 2023 | 99.02 | 99.64 | 98.72 | 99.30 | 94.02 | 5,138,171 |
Sep 21, 2023 | 98.20 | 99.68 | 97.92 | 99.50 | 94.21 | 5,901,383 |
Sep 20, 2023 | 96.60 | 98.78 | 96.60 | 98.64 | 93.40 | 5,808,949 |
Sep 19, 2023 | 95.04 | 96.60 | 95.04 | 96.58 | 91.45 | 3,990,763 |
Sep 18, 2023 | 96.20 | 96.20 | 94.68 | 95.02 | 89.97 | 4,079,417 |
Sep 15, 2023 | 95.30 | 96.30 | 95.12 | 96.30 | 91.18 | 8,572,539 |
Sep 14, 2023 | 93.10 | 95.32 | 92.94 | 95.20 | 90.14 | 5,980,640 |
Sep 13, 2023 | 92.78 | 93.50 | 92.78 | 93.08 | 88.13 | 4,233,648 |
Sep 12, 2023 | 93.08 | 93.46 | 92.56 | 92.78 | 87.85 | 4,672,875 |
Sep 11, 2023 | 93.22 | 93.68 | 92.64 | 93.14 | 88.19 | 2,909,813 |
Sep 8, 2023 | 92.94 | 93.22 | 91.16 | 92.74 | 87.81 | 3,783,653 |
Sep 7, 2023 | 93.00 | 94.02 | 92.62 | 92.86 | 87.92 | 3,970,717 |
Sep 6, 2023 | 93.78 | 93.98 | 92.52 | 93.34 | 88.38 | 4,510,593 |
Sep 5, 2023 | 93.00 | 95.02 | 92.82 | 94.08 | 89.08 | 5,053,697 |
Sep 4, 2023 | 92.52 | 94.08 | 92.10 | 93.14 | 88.19 | 6,982,770 |
Sep 1, 2023 | 91.52 | 91.88 | 90.94 | 91.34 | 86.49 | 2,375,931 |
Aug 31, 2023 | 91.74 | 92.20 | 91.32 | 91.36 | 86.50 | 6,437,760 |
Aug 30, 2023 | 92.50 | 92.98 | 91.74 | 91.76 | 86.88 | 3,668,447 |
Aug 29, 2023 | 91.96 | 92.86 | 91.42 | 92.32 | 87.41 | 3,023,000 |
Aug 28, 2023 | 90.84 | 92.08 | 90.84 | 91.92 | 87.03 | 2,549,119 |
Aug 25, 2023 | 89.78 | 91.08 | 89.68 | 90.30 | 85.50 | 2,619,063 |
Aug 24, 2023 | 90.10 | 90.84 | 89.94 | 90.10 | 85.31 | 3,400,445 |
Aug 23, 2023 | 90.90 | 90.92 | 89.76 | 90.00 | 85.22 | 3,952,683 |
Aug 22, 2023 | 91.14 | 91.68 | 90.82 | 90.98 | 86.14 | 2,824,768 |
Aug 21, 2023 | 91.78 | 91.98 | 90.90 | 90.94 | 86.11 | 2,692,541 |
Aug 18, 2023 | 92.00 | 92.20 | 91.20 | 91.78 | 86.90 | 3,251,642 |
Aug 17, 2023 | 92.76 | 93.36 | 92.24 | 92.58 | 87.66 | 2,960,521 |
Aug 16, 2023 | 92.46 | 93.54 | 92.10 | 92.76 | 87.83 | 3,507,361 |
Aug 15, 2023 | 94.80 | 94.82 | 92.72 | 92.96 | 88.02 | 4,689,937 |
Aug 14, 2023 | 94.64 | 95.38 | 94.42 | 94.94 | 89.89 | 3,189,572 |
Aug 11, 2023 | 95.56 | 95.76 | 94.84 | 95.06 | 90.01 | 2,567,242 |
Aug 10, 2023 | 93.80 | 95.68 | 93.80 | 95.56 | 90.48 | 4,230,154 |
Aug 9, 2023 | 93.56 | 94.26 | 93.52 | 93.70 | 88.72 | 3,080,883 |
Aug 8, 2023 | 93.24 | 93.80 | 92.46 | 92.82 | 87.89 | 2,957,310 |
Aug 7, 2023 | 94.28 | 94.80 | 93.90 | 94.20 | 89.19 | 2,523,510 |
Aug 4, 2023 | 93.64 | 95.20 | 93.22 | 94.42 | 89.40 | 4,327,683 |
Aug 3, 2023 | 92.34 | 93.76 | 92.32 | 93.30 | 88.34 | 6,176,548 |
Aug 2, 2023 | 92.00 | 92.66 | 90.88 | 92.34 | 87.43 | 4,403,453 |
Aug 1, 2023 | 92.00 | 92.80 | 92.00 | 92.48 | 87.56 | 2,357,717 |
Jul 31, 2023 | 92.46 | 93.12 | 92.40 | 92.40 | 87.49 | 3,616,044 |
Jul 28, 2023 | 93.00 | 93.08 | 92.18 | 92.30 | 87.39 | 2,814,219 |
Jul 27, 2023 | 92.32 | 93.00 | 92.22 | 93.00 | 88.06 | 2,968,770 |
Jul 26, 2023 | 92.36 | 92.36 | 91.40 | 92.20 | 87.30 | 3,169,500 |
Jul 25, 2023 | 91.40 | 92.56 | 90.88 | 92.52 | 87.60 | 4,225,984 |
Jul 24, 2023 | 90.30 | 91.28 | 89.86 | 91.28 | 86.43 | 4,425,653 |
Jul 21, 2023 | 90.38 | 90.90 | 89.36 | 90.60 | 85.78 | 5,426,902 |
Jul 20, 2023 | 91.80 | 91.98 | 89.70 | 90.22 | 85.42 | 6,938,129 |
Jul 19, 2023 | 91.20 | 92.86 | 89.80 | 91.56 | 86.69 | 10,932,296 |
Jul 18, 2023 | 93.66 | 94.14 | 91.80 | 93.38 | 88.42 | 7,657,507 |
Jul 17, 2023 | 91.80 | 92.98 | 91.12 | 92.78 | 87.85 | 3,707,958 |
Jul 14, 2023 | 91.90 | 92.26 | 90.92 | 91.70 | 86.83 | 3,795,804 |
Jul 13, 2023 | 90.98 | 92.26 | 90.28 | 91.90 | 87.02 | 3,074,624 |
Jul 12, 2023 | 89.90 | 91.32 | 89.80 | 91.16 | 86.32 | 3,385,211 |
Jul 11, 2023 | 89.26 | 90.00 | 88.44 | 89.98 | 85.20 | 3,011,110 |
Jul 10, 2023 | 90.50 | 90.60 | 89.14 | 89.26 | 84.52 | 4,665,664 |
Jul 7, 2023 | 91.34 | 91.54 | 90.42 | 90.82 | 85.99 | 3,548,976 |
Jul 6, 2023 | 91.00 | 92.22 | 90.80 | 91.26 | 86.41 | 4,243,836 |
Jul 5, 2023 | 91.86 | 92.54 | 91.42 | 92.00 | 87.11 | 3,488,794 |
Jul 4, 2023 | 92.12 | 92.66 | 91.96 | 92.20 | 87.30 | 2,370,805 |
Jul 3, 2023 | 90.84 | 92.84 | 90.66 | 91.72 | 86.85 | 3,467,706 |
Jun 30, 2023 | 89.98 | 90.84 | 89.78 | 90.34 | 85.54 | 4,035,293 |
Jun 29, 2023 | 89.10 | 90.26 | 88.98 | 89.66 | 84.89 | 3,003,624 |
Jun 28, 2023 | 88.98 | 89.42 | 88.40 | 88.82 | 84.10 | 3,008,370 |
Jun 27, 2023 | 88.88 | 89.28 | 87.54 | 88.78 | 84.06 | 3,263,065 |
Jun 26, 2023 | 87.82 | 88.78 | 86.34 | 88.62 | 83.91 | 6,157,675 |
Jun 22, 2023 | 91.60 | 92.10 | 88.40 | 88.62 | 83.91 | 12,933,697 |
Jun 21, 2023 | 92.18 | 93.40 | 91.68 | 93.28 | 88.32 | 4,917,384 |
Jun 20, 2023 | 91.40 | 92.48 | 91.40 | 92.18 | 87.28 | 5,968,353 |
Jun 19, 2023 | 91.88 | 92.58 | 91.32 | 91.32 | 86.47 | 3,223,645 |
Jun 16, 2023 | 91.00 | 92.32 | 90.74 | 91.92 | 87.03 | 12,184,319 |
Jun 15, 2023 | 89.60 | 90.56 | 89.32 | 89.60 | 84.84 | 5,041,812 |
Jun 14, 2023 | 89.94 | 91.04 | 89.30 | 89.76 | 84.99 | 7,092,020 |
Jun 13, 2023 | 90.40 | 90.78 | 89.98 | 90.64 | 85.82 | 6,190,179 |
Jun 12, 2023 | 92.48 | 92.52 | 90.16 | 90.16 | 85.37 | 5,677,136 |
Jun 9, 2023 | 90.68 | 92.48 | 90.62 | 92.48 | 87.56 | 5,720,118 |
Jun 8, 2023 | 91.60 | 92.22 | 90.40 | 90.40 | 85.60 | 3,285,293 |
Jun 7, 2023 | 89.80 | 91.76 | 89.80 | 90.96 | 86.13 | 6,104,634 |
Jun 5, 2023 | 90.32 | 90.98 | 89.10 | 89.10 | 84.36 | 3,786,891 |
Jun 2, 2023 | 88.28 | 90.00 | 88.00 | 89.90 | 85.12 | 6,705,448 |
Jun 1, 2023 | 86.00 | 88.06 | 85.90 | 87.96 | 83.29 | 4,671,650 |
May 31, 2023 | 85.84 | 87.88 | 85.64 | 85.74 | 81.18 | 18,441,736 |
May 30, 2023 | 87.18 | 88.24 | 86.16 | 86.38 | 81.79 | 4,246,283 |
May 29, 2023 | 88.68 | 88.90 | 86.76 | 86.98 | 82.36 | 2,889,454 |
May 26, 2023 | 87.76 | 88.10 | 86.70 | 87.96 | 83.29 | 3,644,178 |
May 25, 2023 | 87.20 | 88.20 | 87.00 | 87.34 | 82.70 | 4,558,613 |
May 24, 2023 | 88.68 | 89.20 | 87.58 | 87.70 | 83.04 | 3,855,447 |
May 23, 2023 | 88.00 | 89.76 | 87.84 | 89.18 | 84.44 | 5,354,937 |
May 22, 2023 | 87.04 | 88.14 | 86.88 | 87.98 | 83.30 | 4,821,735 |
May 19, 2023 | 87.58 | 87.96 | 86.78 | 87.26 | 82.62 | 5,742,289 |
May 17, 2023 | 86.30 | 87.20 | 86.30 | 86.48 | 81.88 | 2,525,190 |
May 16, 2023 | 87.76 | 88.18 | 86.82 | 86.96 | 82.34 | 5,246,823 |
May 15, 2023 | 87.00 | 88.22 | 86.56 | 88.04 | 83.36 | 5,261,167 |
May 12, 2023 | 86.74 | 88.38 | 86.74 | 86.94 | 82.32 | 5,264,675 |
May 11, 2023 | 86.04 | 87.62 | 85.34 | 86.26 | 81.68 | 4,847,049 |
May 10, 2023 | 86.62 | 87.54 | 84.88 | 85.96 | 81.39 | 5,267,219 |
May 9, 2023 | 88.34 | 88.48 | 86.28 | 86.42 | 81.83 | 6,661,171 |
May 8, 2023 | 87.90 | 88.64 | 87.76 | 88.34 | 83.64 | 4,622,024 |
May 5, 2023 | 86.90 | 88.02 | 86.62 | 87.72 | 83.06 | 4,902,462 |
May 4, 2023 | 87.50 | 87.72 | 86.46 | 86.56 | 81.96 | 5,776,164 |
May 3, 2023 | 87.84 | 88.98 | 86.82 | 87.70 | 83.04 | 5,643,530 |
May 2, 2023 | 90.62 | 90.88 | 87.60 | 87.76 | 83.10 | 7,796,214 |
Apr 28, 2023 | 93.12 | 93.52 | 90.36 | 90.62 | 85.80 | 9,092,798 |
Apr 27, 2023 | 94.00 | 94.24 | 92.36 | 93.02 | 88.08 | 6,715,512 |
Apr 26, 2023 | 96.50 | 96.70 | 91.02 | 93.26 | 88.30 | 15,443,996 |
Related Tickers
UBSG.SW UBS Group AG
25.06
+0.40%
ABN.AS ABN AMRO Bank N.V.
15.21
+1.50%
STAN.L Standard Chartered PLC
681.40
-0.21%
SAB.MC Banco de Sabadell, S.A.
1.6910
+3.27%
BBVA.MC Banco Bilbao Vizcaya Argentaria, S.A.
10.99
+4.57%
SAN.MC Banco Santander, S.A.
4.8505
+2.16%
ING ING Groep N.V.
15.94
+1.40%
HSBC HSBC Holdings plc
41.90
+0.22%
UBS UBS Group AG
27.38
-0.40%
NCB.DE Bank of America Corporation
35.48
+0.85%