LSE - Delayed Quote • GBp
Smith & Nephew plc (SN.L)
At close: April 26 at 4:38 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 26, 2024 | 965.00 | 986.20 | 965.00 | 981.00 | 981.00 | 4,932,608 |
| Apr 25, 2024 | 982.60 | 987.40 | 960.60 | 964.40 | 964.40 | 4,362,122 |
| Apr 24, 2024 | 989.80 | 991.40 | 982.40 | 983.40 | 983.40 | 2,111,695 |
| Apr 23, 2024 | 985.80 | 992.00 | 982.40 | 984.80 | 984.80 | 1,929,462 |
| Apr 22, 2024 | 971.60 | 977.60 | 963.80 | 974.80 | 974.80 | 2,108,582 |
| Apr 19, 2024 | 960.20 | 965.60 | 954.00 | 961.80 | 961.80 | 2,007,779 |
| Apr 18, 2024 | 962.40 | 968.40 | 955.80 | 966.80 | 966.80 | 6,772,325 |
| Apr 17, 2024 | 954.80 | 968.00 | 947.32 | 960.20 | 960.20 | 2,567,633 |
| Apr 16, 2024 | 948.40 | 990.40 | 946.00 | 962.00 | 962.00 | 4,653,030 |
| Apr 15, 2024 | 961.00 | 966.00 | 952.20 | 958.60 | 958.60 | 2,903,863 |
| Apr 12, 2024 | 986.80 | 991.00 | 961.20 | 961.20 | 961.20 | 4,082,042 |
| Apr 11, 2024 | 970.40 | 981.00 | 969.20 | 980.40 | 980.40 | 2,608,203 |
| Apr 10, 2024 | 977.60 | 984.40 | 968.80 | 971.20 | 971.20 | 4,885,462 |
| Apr 9, 2024 | 963.40 | 974.00 | 960.00 | 973.60 | 973.60 | 3,681,388 |
| Apr 8, 2024 | 970.60 | 974.00 | 963.00 | 967.40 | 967.40 | 8,923,353 |
| Apr 5, 2024 | 963.40 | 974.80 | 960.00 | 974.80 | 974.80 | 3,928,801 |
| Apr 4, 2024 | 976.00 | 979.24 | 962.73 | 965.80 | 965.80 | 5,477,682 |
| Apr 3, 2024 | 974.60 | 982.00 | 964.00 | 976.00 | 976.00 | 4,854,050 |
| Apr 2, 2024 | 960.00 | 993.00 | 951.40 | 974.20 | 974.20 | 3,303,335 |
| Mar 28, 2024 | 23.10 Dividend | |||||
| Mar 28, 2024 | 1,015.50 | 1,016.00 | 991.00 | 991.60 | 991.60 | 6,662,404 |
| Mar 27, 2024 | 1,033.50 | 1,050.00 | 1,031.75 | 1,043.50 | 1,020.40 | 2,367,189 |
| Mar 26, 2024 | 1,020.00 | 1,034.00 | 1,017.00 | 1,032.50 | 1,009.64 | 4,278,595 |
| Mar 25, 2024 | 1,036.50 | 1,037.00 | 1,018.50 | 1,018.50 | 995.95 | 2,136,420 |
| Mar 22, 2024 | 1,034.00 | 1,047.50 | 1,031.00 | 1,039.00 | 1,016.00 | 3,340,464 |
| Mar 21, 2024 | 1,037.50 | 1,041.00 | 1,025.50 | 1,033.00 | 1,010.13 | 6,046,310 |
| Mar 20, 2024 | 1,056.00 | 1,058.00 | 1,031.50 | 1,033.00 | 1,010.13 | 4,515,830 |
| Mar 19, 2024 | 1,047.00 | 1,059.50 | 1,044.50 | 1,058.00 | 1,034.58 | 3,860,388 |
| Mar 18, 2024 | 1,060.50 | 1,063.50 | 1,049.00 | 1,052.50 | 1,029.20 | 2,538,803 |
| Mar 15, 2024 | 1,076.00 | 1,079.50 | 1,063.00 | 1,063.00 | 1,039.47 | 5,042,744 |
| Mar 14, 2024 | 1,090.00 | 1,093.00 | 1,076.50 | 1,083.50 | 1,059.51 | 1,847,849 |
| Mar 13, 2024 | 1,095.00 | 1,098.00 | 1,083.50 | 1,090.00 | 1,065.87 | 3,338,120 |
| Mar 12, 2024 | 1,100.00 | 1,109.00 | 1,093.50 | 1,094.50 | 1,070.27 | 2,608,117 |
| Mar 11, 2024 | 1,073.00 | 1,097.50 | 1,073.00 | 1,091.00 | 1,066.85 | 4,632,736 |
| Mar 8, 2024 | 1,079.50 | 1,080.00 | 1,066.00 | 1,078.00 | 1,054.14 | 4,197,466 |
| Mar 7, 2024 | 1,082.00 | 1,091.50 | 1,076.00 | 1,087.50 | 1,063.43 | 5,965,776 |
| Mar 6, 2024 | 1,050.50 | 1,077.00 | 1,050.50 | 1,077.00 | 1,053.16 | 5,916,649 |
| Mar 5, 2024 | 1,035.50 | 1,054.50 | 1,035.50 | 1,048.50 | 1,025.29 | 3,657,596 |
| Mar 4, 2024 | 1,045.50 | 1,050.00 | 1,034.00 | 1,042.00 | 1,018.93 | 3,667,997 |
| Mar 1, 2024 | 1,052.00 | 1,055.00 | 1,038.00 | 1,047.50 | 1,024.31 | 2,063,519 |
| Feb 29, 2024 | 1,049.50 | 1,054.50 | 1,034.50 | 1,040.50 | 1,017.47 | 5,055,290 |
| Feb 28, 2024 | 1,103.00 | 1,103.00 | 1,045.00 | 1,048.50 | 1,025.29 | 4,805,666 |
| Feb 27, 2024 | 1,125.00 | 1,181.50 | 1,102.54 | 1,114.00 | 1,089.34 | 7,377,250 |
| Feb 26, 2024 | 1,133.50 | 1,139.50 | 1,118.50 | 1,125.50 | 1,100.58 | 3,208,565 |
| Feb 23, 2024 | 1,140.50 | 1,143.00 | 1,126.00 | 1,134.50 | 1,109.39 | 3,229,461 |
| Feb 22, 2024 | 1,129.00 | 1,140.50 | 1,129.00 | 1,137.50 | 1,112.32 | 2,308,246 |
| Feb 21, 2024 | 1,130.00 | 1,135.50 | 1,128.50 | 1,131.00 | 1,105.96 | 1,780,923 |
| Feb 20, 2024 | 1,132.50 | 1,135.50 | 1,120.50 | 1,129.50 | 1,104.50 | 3,514,444 |
| Feb 19, 2024 | 1,113.50 | 1,132.50 | 1,109.00 | 1,132.50 | 1,107.43 | 1,359,747 |
| Feb 16, 2024 | 1,114.00 | 1,117.50 | 1,106.50 | 1,117.00 | 1,092.27 | 2,796,348 |
| Feb 15, 2024 | 1,105.50 | 1,116.00 | 1,095.00 | 1,109.00 | 1,084.45 | 3,095,845 |
| Feb 14, 2024 | 1,100.50 | 1,105.00 | 1,096.00 | 1,097.50 | 1,073.20 | 2,282,152 |
| Feb 13, 2024 | 1,098.50 | 1,102.00 | 1,086.00 | 1,096.50 | 1,072.23 | 2,806,826 |
| Feb 12, 2024 | 1,097.50 | 1,101.00 | 1,093.00 | 1,098.00 | 1,073.69 | 2,193,911 |
| Feb 9, 2024 | 1,103.50 | 1,111.00 | 1,086.00 | 1,092.50 | 1,068.32 | 2,923,977 |
| Feb 8, 2024 | 1,111.00 | 1,124.50 | 1,100.84 | 1,101.50 | 1,077.12 | 2,817,840 |
| Feb 7, 2024 | 1,116.00 | 1,123.12 | 1,113.00 | 1,113.00 | 1,088.36 | 3,809,788 |
| Feb 6, 2024 | 1,116.00 | 1,124.50 | 1,105.50 | 1,117.00 | 1,092.27 | 1,630,513 |
| Feb 5, 2024 | 1,096.00 | 1,123.50 | 1,096.00 | 1,115.00 | 1,090.32 | 4,654,453 |
| Feb 2, 2024 | 1,114.00 | 1,118.50 | 1,095.00 | 1,097.00 | 1,072.72 | 1,857,705 |
| Feb 1, 2024 | 1,107.50 | 1,119.00 | 1,095.00 | 1,097.00 | 1,072.72 | 1,783,970 |
| Jan 31, 2024 | 1,100.50 | 1,115.50 | 1,082.50 | 1,110.50 | 1,085.92 | 5,015,681 |
| Jan 30, 2024 | 1,101.00 | 1,113.00 | 1,097.50 | 1,099.00 | 1,074.67 | 2,576,843 |
| Jan 29, 2024 | 1,101.00 | 1,104.50 | 1,087.50 | 1,094.50 | 1,070.27 | 1,888,342 |
| Jan 26, 2024 | 1,091.50 | 1,109.00 | 1,091.50 | 1,105.00 | 1,080.54 | 2,950,645 |
| Jan 25, 2024 | 1,078.50 | 1,089.50 | 1,074.00 | 1,088.00 | 1,063.91 | 2,887,300 |
| Jan 24, 2024 | 1,111.00 | 1,117.50 | 1,080.50 | 1,080.50 | 1,056.58 | 7,735,630 |
| Jan 23, 2024 | 1,121.00 | 1,124.50 | 1,104.00 | 1,108.00 | 1,083.47 | 3,489,559 |
| Jan 22, 2024 | 1,109.00 | 1,125.00 | 1,109.00 | 1,118.00 | 1,093.25 | 6,435,990 |
| Jan 19, 2024 | 1,111.50 | 1,117.50 | 1,098.50 | 1,099.00 | 1,074.67 | 9,281,457 |
| Jan 18, 2024 | 1,082.50 | 1,101.50 | 1,078.50 | 1,097.50 | 1,073.20 | 4,275,020 |
| Jan 17, 2024 | 1,059.00 | 1,086.00 | 1,059.00 | 1,082.00 | 1,058.05 | 3,400,111 |
| Jan 16, 2024 | 1,061.00 | 1,069.00 | 1,058.00 | 1,065.00 | 1,041.42 | 4,068,294 |
| Jan 15, 2024 | 1,073.00 | 1,078.50 | 1,062.50 | 1,066.50 | 1,042.89 | 6,700,821 |
| Jan 12, 2024 | 1,073.50 | 1,081.50 | 1,067.00 | 1,076.50 | 1,052.67 | 2,801,301 |
| Jan 11, 2024 | 1,083.00 | 1,084.00 | 1,066.96 | 1,067.00 | 1,043.38 | 1,698,936 |
| Jan 10, 2024 | 1,078.50 | 1,079.50 | 1,071.00 | 1,078.50 | 1,054.63 | 1,637,744 |
| Jan 9, 2024 | 1,083.50 | 1,087.50 | 1,077.00 | 1,083.50 | 1,059.51 | 2,274,671 |
| Jan 8, 2024 | 1,048.00 | 1,070.50 | 1,040.50 | 1,070.50 | 1,046.80 | 1,760,338 |
| Jan 5, 2024 | 1,047.00 | 1,047.50 | 1,039.50 | 1,042.00 | 1,018.93 | 1,231,439 |
| Jan 4, 2024 | 1,045.50 | 1,054.00 | 1,044.50 | 1,051.00 | 1,027.73 | 1,268,426 |
| Jan 3, 2024 | 1,061.00 | 1,069.50 | 1,045.50 | 1,049.50 | 1,026.27 | 1,770,579 |
| Jan 2, 2024 | 1,077.00 | 1,077.00 | 1,058.93 | 1,067.50 | 1,043.87 | 1,318,161 |
| Dec 29, 2023 | 1,077.00 | 1,079.00 | 1,075.00 | 1,078.50 | 1,054.63 | 626,856 |
| Dec 28, 2023 | 1,069.00 | 1,078.00 | 1,068.50 | 1,076.50 | 1,052.67 | 1,135,886 |
| Dec 27, 2023 | 1,076.50 | 1,081.50 | 1,067.50 | 1,071.50 | 1,047.78 | 799,401 |
| Dec 22, 2023 | 1,065.00 | 1,074.00 | 1,063.50 | 1,074.00 | 1,050.22 | 1,085,790 |
| Dec 21, 2023 | 1,061.50 | 1,072.50 | 1,055.50 | 1,071.00 | 1,047.29 | 6,444,915 |
| Dec 20, 2023 | 1,063.00 | 1,066.50 | 1,042.00 | 1,065.50 | 1,041.91 | 4,566,622 |
| Dec 19, 2023 | 1,050.00 | 1,057.50 | 1,040.00 | 1,048.50 | 1,025.29 | 3,308,670 |
| Dec 18, 2023 | 1,044.00 | 1,049.55 | 1,038.00 | 1,046.50 | 1,023.33 | 2,930,741 |
| Dec 15, 2023 | 1,080.00 | 1,085.50 | 1,044.50 | 1,044.50 | 1,021.38 | 4,149,634 |
| Dec 14, 2023 | 1,070.00 | 1,090.50 | 1,060.51 | 1,082.00 | 1,058.05 | 3,560,916 |
| Dec 13, 2023 | 1,059.50 | 1,064.50 | 1,048.00 | 1,056.00 | 1,032.62 | 1,721,177 |
| Dec 12, 2023 | 1,050.50 | 1,062.50 | 1,049.50 | 1,054.50 | 1,031.16 | 2,105,237 |
| Dec 11, 2023 | 1,047.00 | 1,051.50 | 1,040.50 | 1,049.00 | 1,025.78 | 1,745,681 |
| Dec 8, 2023 | 1,036.50 | 1,053.50 | 1,034.00 | 1,048.50 | 1,025.29 | 6,262,805 |
| Dec 7, 2023 | 1,026.50 | 1,035.00 | 1,021.00 | 1,030.50 | 1,007.69 | 3,363,320 |
| Dec 6, 2023 | 1,026.50 | 1,034.00 | 1,019.00 | 1,028.50 | 1,005.73 | 2,044,866 |
| Dec 5, 2023 | 1,024.50 | 1,040.00 | 1,015.00 | 1,025.50 | 1,002.80 | 2,672,237 |
| Dec 4, 2023 | 1,038.50 | 1,046.50 | 1,028.50 | 1,033.50 | 1,010.62 | 2,720,874 |
| Dec 1, 2023 | 1,026.50 | 1,037.50 | 1,024.73 | 1,035.50 | 1,012.58 | 2,062,490 |
| Nov 30, 2023 | 1,020.50 | 1,029.00 | 1,013.50 | 1,023.50 | 1,000.84 | 5,403,513 |
| Nov 29, 2023 | 1,022.00 | 1,028.00 | 1,014.50 | 1,021.50 | 998.89 | 2,571,470 |
| Nov 28, 2023 | 1,027.00 | 1,027.00 | 1,012.00 | 1,021.00 | 998.40 | 3,555,214 |
| Nov 27, 2023 | 1,022.50 | 1,032.50 | 1,015.50 | 1,021.50 | 998.89 | 1,553,400 |
| Nov 24, 2023 | 1,030.50 | 1,031.50 | 1,023.00 | 1,024.50 | 1,001.82 | 2,526,149 |
| Nov 23, 2023 | 1,033.50 | 1,037.50 | 1,029.00 | 1,032.00 | 1,009.15 | 1,635,716 |
| Nov 22, 2023 | 1,018.50 | 1,034.00 | 1,014.00 | 1,032.00 | 1,009.15 | 2,934,227 |
| Nov 21, 2023 | 1,017.50 | 1,024.00 | 1,012.50 | 1,022.00 | 999.38 | 3,400,695 |
| Nov 20, 2023 | 1,026.00 | 1,032.50 | 1,019.50 | 1,019.50 | 996.93 | 1,531,352 |
| Nov 17, 2023 | 1,029.50 | 1,035.50 | 1,024.50 | 1,024.50 | 1,001.82 | 2,956,354 |
| Nov 16, 2023 | 1,039.00 | 1,040.50 | 1,024.50 | 1,025.00 | 1,002.31 | 2,291,478 |
| Nov 15, 2023 | 1,034.00 | 1,043.50 | 1,031.38 | 1,032.00 | 1,009.15 | 2,399,049 |
| Nov 14, 2023 | 1,016.00 | 1,034.50 | 1,016.00 | 1,032.00 | 1,009.15 | 3,344,722 |
| Nov 13, 2023 | 998.20 | 1,017.00 | 998.20 | 1,015.50 | 993.02 | 2,968,665 |
| Nov 10, 2023 | 1,005.00 | 1,011.00 | 983.20 | 989.00 | 967.11 | 3,013,129 |
| Nov 9, 2023 | 994.20 | 1,011.00 | 993.00 | 997.40 | 975.32 | 3,531,798 |
| Nov 8, 2023 | 977.20 | 999.20 | 976.80 | 990.80 | 968.87 | 4,871,338 |
| Nov 7, 2023 | 981.00 | 999.60 | 977.00 | 989.80 | 967.89 | 4,056,303 |
| Nov 6, 2023 | 978.80 | 992.80 | 975.20 | 983.60 | 961.83 | 4,728,375 |
| Nov 3, 2023 | 984.80 | 1,002.00 | 974.78 | 981.60 | 959.87 | 4,432,774 |
| Nov 2, 2023 | 946.60 | 976.40 | 946.40 | 962.00 | 940.70 | 6,330,600 |
| Nov 1, 2023 | 920.80 | 929.00 | 911.00 | 923.40 | 902.96 | 6,038,975 |
| Oct 31, 2023 | 915.20 | 932.00 | 912.00 | 920.80 | 900.42 | 3,346,548 |
| Oct 30, 2023 | 905.80 | 922.40 | 905.80 | 907.60 | 887.51 | 4,616,933 |
| Oct 27, 2023 | 892.80 | 910.80 | 887.00 | 896.20 | 876.36 | 3,776,927 |
| Oct 26, 2023 | 907.00 | 910.88 | 900.40 | 905.40 | 885.36 | 2,090,562 |
| Oct 25, 2023 | 913.00 | 919.40 | 907.60 | 917.80 | 897.48 | 2,974,019 |
| Oct 24, 2023 | 916.60 | 924.00 | 912.80 | 917.00 | 896.70 | 2,693,101 |
| Oct 23, 2023 | 923.20 | 926.00 | 912.80 | 923.80 | 903.35 | 1,839,705 |
| Oct 20, 2023 | 916.00 | 924.00 | 907.20 | 920.60 | 900.22 | 4,055,786 |
| Oct 19, 2023 | 930.80 | 938.60 | 919.60 | 920.80 | 900.42 | 1,739,059 |
| Oct 18, 2023 | 943.00 | 943.80 | 926.20 | 934.20 | 913.52 | 3,654,964 |
| Oct 17, 2023 | 949.00 | 957.20 | 939.00 | 948.80 | 927.80 | 7,837,983 |
| Oct 16, 2023 | 948.80 | 950.20 | 939.60 | 949.60 | 928.58 | 3,143,960 |
| Oct 13, 2023 | 934.80 | 946.60 | 926.20 | 946.60 | 925.65 | 2,956,806 |
| Oct 12, 2023 | 945.00 | 954.40 | 936.80 | 943.20 | 922.32 | 3,021,929 |
| Oct 11, 2023 | 975.20 | 978.40 | 937.40 | 944.20 | 923.30 | 3,270,788 |
| Oct 10, 2023 | 974.60 | 982.40 | 973.00 | 980.80 | 959.09 | 1,685,527 |
| Oct 9, 2023 | 964.80 | 968.00 | 956.60 | 964.20 | 942.86 | 2,540,296 |
| Oct 6, 2023 | 965.00 | 966.00 | 952.60 | 963.00 | 941.68 | 2,986,001 |
| Oct 5, 2023 | 11.89 Dividend | |||||
| Oct 5, 2023 | 967.40 | 976.80 | 964.00 | 965.20 | 943.83 | 1,641,218 |
| Oct 4, 2023 | 973.60 | 986.12 | 969.00 | 972.60 | 939.44 | 2,441,437 |
| Oct 3, 2023 | 995.00 | 998.60 | 977.60 | 980.60 | 947.17 | 2,259,553 |
| Oct 2, 2023 | 1,022.50 | 1,026.00 | 991.60 | 997.60 | 963.59 | 3,734,735 |
| Sep 29, 2023 | 1,022.50 | 1,035.00 | 1,015.75 | 1,023.00 | 988.12 | 5,925,817 |
| Sep 28, 2023 | 1,004.00 | 1,018.50 | 992.40 | 1,015.50 | 980.88 | 7,175,850 |
| Sep 27, 2023 | 1,038.00 | 1,045.50 | 1,002.50 | 1,008.50 | 974.12 | 3,378,109 |
| Sep 26, 2023 | 1,037.00 | 1,048.50 | 1,035.00 | 1,041.00 | 1,005.51 | 3,025,437 |
| Sep 25, 2023 | 1,039.00 | 1,042.00 | 1,034.00 | 1,040.50 | 1,005.03 | 4,907,719 |
| Sep 22, 2023 | 1,034.50 | 1,043.50 | 1,030.00 | 1,038.50 | 1,003.10 | 3,213,409 |
| Sep 21, 2023 | 1,045.00 | 1,051.50 | 1,037.50 | 1,038.50 | 1,003.10 | 3,464,098 |
| Sep 20, 2023 | 1,044.00 | 1,061.50 | 1,042.50 | 1,051.50 | 1,015.65 | 4,942,041 |
| Sep 19, 2023 | 1,051.50 | 1,053.00 | 1,039.50 | 1,040.50 | 1,005.03 | 1,705,181 |
| Sep 18, 2023 | 1,060.00 | 1,063.50 | 1,046.00 | 1,048.50 | 1,012.76 | 1,607,563 |
| Sep 15, 2023 | 1,065.50 | 1,071.00 | 1,061.00 | 1,064.50 | 1,028.21 | 4,346,514 |
| Sep 14, 2023 | 1,069.00 | 1,069.00 | 1,053.00 | 1,059.00 | 1,022.90 | 3,738,108 |
| Sep 13, 2023 | 1,063.00 | 1,068.00 | 1,061.77 | 1,068.00 | 1,031.59 | 2,154,712 |
| Sep 12, 2023 | 1,070.00 | 1,076.50 | 1,064.50 | 1,064.50 | 1,028.21 | 1,598,950 |
| Sep 11, 2023 | 1,063.50 | 1,073.50 | 1,056.50 | 1,067.50 | 1,031.11 | 1,168,276 |
| Sep 8, 2023 | 1,064.00 | 1,067.50 | 1,045.73 | 1,067.00 | 1,030.62 | 4,460,657 |
| Sep 7, 2023 | 1,042.00 | 1,066.50 | 1,040.50 | 1,061.50 | 1,025.31 | 4,399,886 |
| Sep 6, 2023 | 1,035.00 | 1,043.50 | 1,028.61 | 1,043.50 | 1,007.93 | 2,359,767 |
| Sep 5, 2023 | 1,047.50 | 1,048.50 | 1,034.50 | 1,036.50 | 1,001.16 | 2,924,024 |
| Sep 4, 2023 | 1,068.50 | 1,070.50 | 1,054.00 | 1,055.00 | 1,019.03 | 1,222,725 |
| Sep 1, 2023 | 1,070.00 | 1,074.00 | 1,060.50 | 1,064.50 | 1,028.21 | 1,713,396 |
| Aug 31, 2023 | 1,074.00 | 1,078.50 | 1,068.00 | 1,070.00 | 1,033.52 | 4,011,231 |
| Aug 30, 2023 | 1,074.00 | 1,083.00 | 1,070.00 | 1,074.00 | 1,037.39 | 1,697,036 |
| Aug 29, 2023 | 1,066.50 | 1,075.50 | 1,061.00 | 1,073.00 | 1,036.42 | 4,276,840 |
| Aug 25, 2023 | 1,060.50 | 1,062.50 | 1,054.00 | 1,059.00 | 1,022.90 | 1,864,098 |
| Aug 24, 2023 | 1,075.50 | 1,079.00 | 1,060.00 | 1,061.00 | 1,024.83 | 1,976,871 |
| Aug 23, 2023 | 1,067.50 | 1,074.38 | 1,062.50 | 1,069.00 | 1,032.56 | 1,768,350 |
| Aug 22, 2023 | 1,073.50 | 1,076.50 | 1,061.50 | 1,061.50 | 1,025.31 | 2,577,621 |
| Aug 21, 2023 | 1,070.00 | 1,077.00 | 1,065.50 | 1,069.50 | 1,033.04 | 2,017,359 |
| Aug 18, 2023 | 1,079.50 | 1,080.00 | 1,065.00 | 1,069.50 | 1,033.04 | 1,958,227 |
| Aug 17, 2023 | 1,074.00 | 1,089.50 | 1,069.50 | 1,082.50 | 1,045.60 | 1,845,304 |
| Aug 16, 2023 | 1,079.50 | 1,080.50 | 1,067.50 | 1,073.00 | 1,036.42 | 3,411,281 |
| Aug 15, 2023 | 1,109.00 | 1,109.00 | 1,076.50 | 1,079.50 | 1,042.70 | 1,957,746 |
| Aug 14, 2023 | 1,116.00 | 1,119.50 | 1,102.50 | 1,106.00 | 1,068.29 | 2,269,199 |
| Aug 11, 2023 | 1,119.50 | 1,123.50 | 1,116.00 | 1,119.50 | 1,081.33 | 2,865,386 |
| Aug 10, 2023 | 1,121.50 | 1,126.00 | 1,114.00 | 1,124.00 | 1,085.68 | 1,514,905 |
| Aug 9, 2023 | 1,115.00 | 1,124.50 | 1,113.50 | 1,119.00 | 1,080.85 | 3,014,349 |
| Aug 8, 2023 | 1,117.50 | 1,126.00 | 1,109.50 | 1,110.00 | 1,072.16 | 2,839,680 |
| Aug 7, 2023 | 1,120.00 | 1,125.50 | 1,115.50 | 1,120.50 | 1,082.30 | 2,939,734 |
| Aug 4, 2023 | 1,128.00 | 1,144.00 | 1,095.00 | 1,126.50 | 1,088.10 | 3,139,727 |
| Aug 3, 2023 | 1,116.50 | 1,146.00 | 1,102.00 | 1,124.00 | 1,085.68 | 4,816,908 |
| Aug 2, 2023 | 1,165.50 | 1,167.50 | 1,141.50 | 1,151.50 | 1,112.24 | 3,225,391 |
| Aug 1, 2023 | 1,179.50 | 1,192.50 | 1,175.50 | 1,176.50 | 1,136.39 | 1,861,079 |
| Jul 31, 2023 | 1,188.50 | 1,195.50 | 1,180.00 | 1,185.00 | 1,144.60 | 1,932,310 |
| Jul 28, 2023 | 1,190.50 | 1,192.50 | 1,182.50 | 1,188.50 | 1,147.98 | 2,325,554 |
| Jul 27, 2023 | 1,210.00 | 1,215.50 | 1,195.50 | 1,195.50 | 1,154.74 | 3,189,654 |
| Jul 26, 2023 | 1,194.50 | 1,200.50 | 1,183.50 | 1,197.50 | 1,156.68 | 1,093,524 |
| Jul 25, 2023 | 1,194.00 | 1,198.50 | 1,187.50 | 1,194.00 | 1,153.29 | 1,174,679 |
| Jul 24, 2023 | 1,203.00 | 1,208.00 | 1,191.50 | 1,201.50 | 1,160.54 | 1,691,130 |
| Jul 21, 2023 | 1,202.50 | 1,206.50 | 1,197.00 | 1,203.50 | 1,162.47 | 1,429,054 |
| Jul 20, 2023 | 1,190.50 | 1,207.50 | 1,190.50 | 1,199.00 | 1,158.12 | 2,207,005 |
| Jul 19, 2023 | 1,179.50 | 1,203.00 | 1,179.50 | 1,194.50 | 1,153.78 | 2,449,249 |
| Jul 18, 2023 | 1,182.50 | 1,184.00 | 1,169.50 | 1,175.00 | 1,134.94 | 2,860,344 |
| Jul 17, 2023 | 1,183.50 | 1,185.71 | 1,176.00 | 1,182.00 | 1,141.70 | 1,504,953 |
| Jul 14, 2023 | 1,166.50 | 1,190.00 | 1,165.00 | 1,180.00 | 1,139.77 | 2,064,283 |
| Jul 13, 2023 | 1,178.50 | 1,182.50 | 1,163.50 | 1,169.00 | 1,129.15 | 4,538,250 |
| Jul 12, 2023 | 1,175.50 | 1,185.13 | 1,165.33 | 1,177.50 | 1,137.36 | 3,029,226 |
| Jul 11, 2023 | 1,179.00 | 1,181.77 | 1,166.50 | 1,175.00 | 1,134.94 | 2,519,379 |
| Jul 10, 2023 | 1,161.50 | 1,179.50 | 1,161.50 | 1,170.50 | 1,130.60 | 2,748,282 |
| Jul 7, 2023 | 1,163.00 | 1,171.00 | 1,152.50 | 1,163.50 | 1,123.83 | 2,046,091 |
| Jul 6, 2023 | 1,183.00 | 1,183.00 | 1,159.77 | 1,165.50 | 1,125.77 | 3,260,883 |
| Jul 5, 2023 | 1,196.00 | 1,217.50 | 1,192.00 | 1,192.00 | 1,151.36 | 2,653,529 |
| Jul 4, 2023 | 1,196.50 | 1,219.50 | 1,195.50 | 1,200.00 | 1,159.09 | 3,660,177 |
| Jul 3, 2023 | 1,264.00 | 1,264.50 | 1,195.00 | 1,195.00 | 1,154.26 | 3,976,472 |
| Jun 30, 2023 | 1,250.50 | 1,269.00 | 1,242.50 | 1,268.00 | 1,224.77 | 3,927,593 |
| Jun 29, 2023 | 1,261.00 | 1,261.00 | 1,240.50 | 1,246.00 | 1,203.52 | 4,938,623 |
| Jun 28, 2023 | 1,245.00 | 1,264.50 | 1,244.33 | 1,262.00 | 1,218.98 | 2,376,676 |
| Jun 27, 2023 | 1,242.00 | 1,243.50 | 1,231.50 | 1,242.50 | 1,200.14 | 2,280,573 |
| Jun 26, 2023 | 1,239.50 | 1,243.00 | 1,231.00 | 1,239.00 | 1,196.76 | 1,792,558 |
| Jun 23, 2023 | 1,220.00 | 1,236.00 | 1,218.50 | 1,236.00 | 1,193.86 | 2,224,097 |
| Jun 22, 2023 | 1,223.50 | 1,224.00 | 1,214.50 | 1,223.50 | 1,181.79 | 1,449,001 |
| Jun 21, 2023 | 1,241.50 | 1,248.00 | 1,229.50 | 1,234.50 | 1,192.41 | 1,444,711 |
| Jun 20, 2023 | 1,236.50 | 1,249.25 | 1,233.00 | 1,244.00 | 1,201.59 | 3,648,961 |
| Jun 19, 2023 | 1,251.00 | 1,257.28 | 1,236.00 | 1,243.00 | 1,200.62 | 1,488,655 |
| Jun 16, 2023 | 1,252.50 | 1,261.50 | 1,243.00 | 1,255.50 | 1,212.70 | 6,684,315 |
| Jun 15, 2023 | 1,254.00 | 1,256.50 | 1,238.00 | 1,251.00 | 1,208.35 | 1,902,804 |
| Jun 14, 2023 | 1,188.50 | 1,252.50 | 1,188.00 | 1,249.00 | 1,206.42 | 3,862,084 |
| Jun 13, 2023 | 1,189.50 | 1,191.00 | 1,180.25 | 1,189.00 | 1,148.47 | 5,070,535 |
| Jun 12, 2023 | 1,204.00 | 1,204.00 | 1,182.50 | 1,185.00 | 1,144.60 | 1,769,445 |
| Jun 9, 2023 | 1,206.00 | 1,207.50 | 1,191.00 | 1,194.00 | 1,153.29 | 2,005,439 |
| Jun 8, 2023 | 1,206.00 | 1,206.17 | 1,197.00 | 1,197.00 | 1,156.19 | 3,894,336 |
| Jun 7, 2023 | 1,215.00 | 1,221.50 | 1,206.00 | 1,207.50 | 1,166.33 | 1,848,957 |
| Jun 6, 2023 | 1,219.50 | 1,233.50 | 1,217.63 | 1,219.50 | 1,177.93 | 1,719,671 |
| Jun 5, 2023 | 1,212.50 | 1,229.00 | 1,208.50 | 1,223.00 | 1,181.31 | 1,050,515 |
| Jun 2, 2023 | 1,203.50 | 1,215.50 | 1,201.00 | 1,209.00 | 1,167.78 | 1,915,165 |
| Jun 1, 2023 | 1,207.00 | 1,211.00 | 1,191.00 | 1,201.50 | 1,160.54 | 1,499,045 |
| May 31, 2023 | 1,205.50 | 1,212.50 | 1,192.50 | 1,202.00 | 1,161.02 | 7,099,808 |
| May 30, 2023 | 1,224.00 | 1,227.00 | 1,209.00 | 1,215.00 | 1,173.58 | 3,785,952 |
| May 26, 2023 | 1,219.50 | 1,226.50 | 1,206.00 | 1,225.50 | 1,183.72 | 3,360,938 |
| May 25, 2023 | 1,233.50 | 1,239.00 | 1,213.00 | 1,220.00 | 1,178.41 | 2,902,262 |
| May 24, 2023 | 1,240.50 | 1,241.99 | 1,212.25 | 1,230.00 | 1,188.07 | 4,377,926 |
| May 23, 2023 | 1,273.50 | 1,284.00 | 1,268.45 | 1,269.00 | 1,225.74 | 2,317,151 |
| May 22, 2023 | 1,281.00 | 1,284.00 | 1,273.00 | 1,280.50 | 1,236.85 | 1,861,742 |
| May 19, 2023 | 1,301.50 | 1,302.00 | 1,282.00 | 1,282.00 | 1,238.29 | 2,363,803 |
| May 18, 2023 | 1,309.00 | 1,312.50 | 1,294.50 | 1,297.00 | 1,252.78 | 2,278,635 |
| May 17, 2023 | 1,300.00 | 1,315.00 | 1,297.85 | 1,301.50 | 1,257.13 | 3,329,256 |
| May 16, 2023 | 1,286.00 | 1,306.50 | 1,286.00 | 1,299.00 | 1,254.72 | 2,356,511 |
| May 15, 2023 | 1,282.00 | 1,284.61 | 1,277.00 | 1,284.50 | 1,240.71 | 1,529,784 |
| May 12, 2023 | 1,276.00 | 1,280.50 | 1,268.50 | 1,276.00 | 1,232.50 | 1,833,359 |
| May 11, 2023 | 1,264.00 | 1,278.00 | 1,262.00 | 1,276.50 | 1,232.98 | 1,787,917 |
| May 10, 2023 | 1,255.00 | 1,257.00 | 1,243.50 | 1,257.00 | 1,214.15 | 2,497,355 |
| May 9, 2023 | 1,264.00 | 1,269.75 | 1,256.00 | 1,258.00 | 1,215.11 | 3,610,340 |
| May 5, 2023 | 1,279.00 | 1,283.00 | 1,260.50 | 1,266.00 | 1,222.84 | 2,298,304 |
| May 4, 2023 | 1,274.00 | 1,283.00 | 1,271.00 | 1,274.50 | 1,231.05 | 2,870,048 |
| May 3, 2023 | 1,300.50 | 1,306.00 | 1,278.50 | 1,278.50 | 1,234.91 | 4,253,274 |
| May 2, 2023 | 1,313.50 | 1,316.75 | 1,291.22 | 1,298.00 | 1,253.75 | 2,874,429 |
| Apr 28, 2023 | 1,294.00 | 1,314.50 | 1,291.50 | 1,314.50 | 1,269.69 | 2,942,958 |
| Apr 27, 2023 | 1,292.00 | 1,300.00 | 1,278.00 | 1,288.50 | 1,244.57 | 4,629,177 |
| Apr 26, 2023 | 1,280.00 | 1,300.00 | 1,262.50 | 1,294.50 | 1,250.37 | 3,572,076 |
Related Tickers
SOON.SW Sonova Holding AG
257.00
+2.11%
CREO.L Creo Medical Group PLC
36.25
0.00%
DEMG.L Deltex Medical Group plc
0.1350
0.00%
GETI-B.ST Getinge AB (publ)
235.10
+2.57%
DEMANT.CO Demant A/S
326.60
+3.29%
AMBU-B.CO Ambu A/S
110.55
+2.60%
SHL.DE Siemens Healthineers AG
52.94
+1.22%
CHYPF Health Logic Interactive Inc.
0.0247
0.00%
STE STERIS plc
203.90
+1.17%
ALMKT.PA Mauna Kea Technologies SA
0.3900
+2.77%