SODA - SodaStream International Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2018142.79142.98142.55142.90142.90208,900
Sep 17, 2018142.84142.87142.67142.78142.781,109,900
Sep 14, 2018142.70142.99142.58142.87142.87295,700
Sep 13, 2018142.60142.78142.57142.77142.77310,900
Sep 12, 2018142.34142.73142.34142.69142.69265,700
Sep 11, 2018142.56142.68142.55142.67142.67225,400
Sep 10, 2018142.58142.73142.51142.66142.66396,800
Sep 07, 2018142.45142.72142.40142.59142.59270,200
Sep 06, 2018142.49142.75142.46142.54142.54393,300
Sep 05, 2018142.81142.83142.50142.58142.58393,000
Sep 04, 2018142.64142.96142.60142.81142.81490,300
Aug 31, 2018142.51142.95142.41142.75142.75679,800
Aug 30, 2018142.28142.53142.25142.51142.51826,000
Aug 29, 2018142.17142.50142.15142.34142.34976,500
Aug 28, 2018142.10142.33142.04142.07142.071,046,500
Aug 27, 2018142.29142.44142.09142.12142.121,275,800
Aug 24, 2018142.33142.60142.14142.37142.371,115,100
Aug 23, 2018142.10142.50141.90142.25142.251,316,800
Aug 22, 2018142.40142.60142.14142.23142.231,672,300
Aug 21, 2018142.00143.20141.95142.60142.602,255,700
Aug 20, 2018142.72142.80142.02142.11142.117,676,100
Aug 17, 2018128.97130.30127.65129.85129.85247,800
Aug 16, 2018127.75130.25127.75128.77128.77385,200
Aug 15, 2018126.50128.35125.41127.39127.39355,300
Aug 14, 2018128.00129.15127.39128.25128.25291,800
Aug 13, 2018126.89129.49125.80127.63127.63371,000
Aug 10, 2018125.00128.68124.78126.28126.28346,700
Aug 09, 2018124.18126.70123.20125.96125.96311,200
Aug 08, 2018124.01126.09123.29124.59124.59803,600
Aug 07, 2018116.99125.73116.50123.75123.751,182,100
Aug 06, 2018115.31118.00114.28117.26117.26710,500
Aug 03, 2018114.89117.05114.51116.36116.36544,700
Aug 02, 2018108.29115.48107.67114.50114.501,188,500
Aug 01, 2018102.79111.40102.02110.30110.304,459,800
Jul 31, 201886.0187.4885.7787.3087.30237,900
Jul 30, 201889.3089.3185.9686.0186.01253,800
Jul 27, 201891.3291.3288.1888.5388.53226,500
Jul 26, 201887.0591.0486.4190.9590.95285,800
Jul 25, 201887.5788.0386.2587.5087.50232,700
Jul 24, 201885.1889.2984.5887.7287.72491,100
Jul 23, 201886.2086.5384.3084.5784.57156,600
Jul 20, 201886.6087.3085.4486.2086.20150,500
Jul 19, 201886.7187.1286.0786.6086.60303,700
Jul 18, 201889.2789.2787.4787.7587.75247,400
Jul 17, 201889.2890.2989.2589.8889.88125,500
Jul 16, 201890.1590.1588.7489.1789.17147,100
Jul 13, 201890.2090.7089.7290.1490.14120,800
Jul 12, 201889.9790.9089.8490.0690.06155,200
Jul 11, 201889.1989.7288.6989.4489.4483,300
Jul 10, 201888.6290.5988.5389.7389.73163,100
Jul 09, 201887.4689.3787.4688.9788.97155,900
Jul 06, 201886.7187.3986.3487.3387.3384,100
Jul 05, 201886.2386.7985.5786.6586.65121,200
Jul 03, 201885.7586.1885.0785.4485.4477,600
Jul 02, 201884.3085.8583.8285.3785.3798,500
Jun 29, 201884.7586.3184.0385.3085.30139,100
Jun 28, 201883.5184.5283.3884.1484.14130,000
Jun 27, 201885.3585.6582.9083.8983.89149,300
Jun 26, 201885.4886.3485.1685.7285.72145,200
Jun 25, 201885.0185.3682.7885.0785.07276,000
Jun 22, 201886.9986.9985.3786.0886.08136,400
Jun 21, 201886.7087.2385.8886.7986.79190,300
Jun 20, 201886.8188.4086.1287.3687.36229,700
Jun 19, 201886.5886.6284.0686.4386.43251,400
Jun 18, 201887.4988.2886.7787.9787.97240,200
Jun 15, 201889.2389.5988.0388.9088.90193,100
Jun 14, 201890.2090.9789.3589.8189.81157,400
Jun 13, 201892.0292.2490.5990.6990.69107,200
Jun 12, 201892.4593.4891.9992.0792.07115,800
Jun 11, 201892.1693.3891.9892.3692.36187,400
Jun 08, 201889.0091.8788.4791.8091.80169,700
Jun 07, 201891.8591.8589.0089.5589.55133,600
Jun 06, 201891.8892.2689.9491.4491.44184,600
Jun 05, 201889.8391.5389.1091.1091.10244,900
Jun 04, 201887.4789.6187.1389.3889.38284,600
Jun 01, 201883.4086.1381.7785.9585.95323,100
May 31, 201885.2485.5783.0783.2683.26441,900
May 30, 201885.8886.2685.4786.1786.17210,900
May 29, 201887.1387.4585.4185.6085.60219,400
May 25, 201888.3088.9887.9388.3788.37144,900
May 24, 201888.3688.8087.7088.2988.29211,600
May 23, 201888.5689.2387.8287.9787.97168,200
May 22, 201890.0090.5389.0489.0989.09113,500
May 21, 201888.9090.0088.8089.4489.44170,300
May 18, 201886.8687.8586.5087.6187.61189,800
May 17, 201886.4187.5886.3087.0387.03229,800
May 16, 201886.8087.9086.7287.0887.08159,700
May 15, 201887.1588.6986.8587.5287.52353,100
May 14, 201890.3690.8487.0287.2187.21416,300
May 11, 201890.4092.0190.0191.5391.53117,500
May 10, 201891.6992.4090.2490.5890.58170,300
May 09, 201892.3692.6890.7491.4191.41159,600
May 08, 201891.0992.2390.9491.8991.89218,900
May 07, 201888.7990.8888.7390.6190.61250,900
May 04, 201885.5888.1385.5887.8387.83195,500
May 03, 201887.5989.2485.2285.8085.80430,200
May 02, 201889.1690.9084.5086.6586.651,096,100
May 01, 201894.5094.7893.3394.3594.35229,800
Apr 30, 201893.8295.2593.6694.4994.49143,300
Apr 27, 201895.0695.5794.1494.7494.74157,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...