LSE - Delayed Quote • GBp
Vesuvius plc (VSVS.L)
At close: April 26 at 4:35 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 | 464.50 | 480.50 | 464.50 | 476.00 | 476.00 | 327,786 |
| Apr 25, 2024 | 465.00 | 476.50 | 465.00 | 472.50 | 472.50 | 242,310 |
| Apr 24, 2024 | 472.00 | 477.50 | 466.00 | 473.00 | 473.00 | 423,572 |
| Apr 23, 2024 | 476.00 | 480.50 | 471.00 | 472.00 | 472.00 | 305,646 |
| Apr 22, 2024 | 456.50 | 476.00 | 450.50 | 475.00 | 475.00 | 279,713 |
| Apr 19, 2024 | 468.50 | 468.50 | 448.50 | 461.50 | 461.50 | 360,740 |
| Apr 18, 2024 | 16.20 Dividend | |||||
| Apr 18, 2024 | 464.00 | 464.00 | 455.00 | 457.50 | 457.50 | 203,053 |
| Apr 17, 2024 | 472.00 | 479.00 | 472.00 | 475.00 | 458.80 | 243,942 |
| Apr 16, 2024 | 486.00 | 486.50 | 468.00 | 472.00 | 455.90 | 228,506 |
| Apr 15, 2024 | 488.00 | 496.00 | 487.50 | 491.50 | 474.74 | 214,816 |
| Apr 12, 2024 | 490.00 | 496.50 | 488.50 | 489.50 | 472.81 | 185,740 |
| Apr 11, 2024 | 479.00 | 490.50 | 479.00 | 490.50 | 473.77 | 160,667 |
| Apr 10, 2024 | 490.00 | 494.00 | 485.50 | 489.50 | 472.81 | 270,220 |
| Apr 9, 2024 | 492.00 | 492.00 | 484.00 | 485.50 | 468.94 | 705,791 |
| Apr 8, 2024 | 494.00 | 494.50 | 491.50 | 491.50 | 474.74 | 220,359 |
| Apr 5, 2024 | 485.50 | 493.50 | 484.50 | 492.00 | 475.22 | 280,805 |
| Apr 4, 2024 | 492.00 | 493.50 | 489.00 | 489.50 | 472.81 | 229,648 |
| Apr 3, 2024 | 491.50 | 493.00 | 485.50 | 490.50 | 473.77 | 313,101 |
| Apr 2, 2024 | 494.00 | 504.68 | 487.50 | 489.50 | 472.81 | 501,641 |
| Mar 28, 2024 | 498.00 | 499.20 | 490.20 | 495.20 | 478.31 | 2,006,318 |
| Mar 27, 2024 | 477.20 | 493.60 | 477.20 | 492.20 | 475.41 | 986,350 |
| Mar 26, 2024 | 495.60 | 495.60 | 484.40 | 486.00 | 469.42 | 626,270 |
| Mar 25, 2024 | 478.40 | 489.20 | 478.40 | 485.80 | 469.23 | 388,406 |
| Mar 22, 2024 | 497.80 | 497.80 | 481.80 | 490.20 | 473.48 | 446,386 |
| Mar 21, 2024 | 492.00 | 493.40 | 487.40 | 493.00 | 476.19 | 634,092 |
| Mar 20, 2024 | 492.00 | 492.00 | 480.60 | 488.00 | 471.36 | 489,692 |
| Mar 19, 2024 | 478.40 | 485.69 | 478.20 | 484.60 | 468.07 | 911,836 |
| Mar 18, 2024 | 477.20 | 486.40 | 471.20 | 482.20 | 465.75 | 1,729,364 |
| Mar 15, 2024 | 488.60 | 488.60 | 472.20 | 474.00 | 457.83 | 1,373,032 |
| Mar 14, 2024 | 480.00 | 484.00 | 477.20 | 477.20 | 460.92 | 329,859 |
| Mar 13, 2024 | 483.80 | 488.80 | 478.40 | 480.80 | 464.40 | 413,900 |
| Mar 12, 2024 | 481.20 | 488.60 | 480.00 | 487.40 | 470.78 | 350,581 |
| Mar 11, 2024 | 481.60 | 483.00 | 480.40 | 480.80 | 464.40 | 178,167 |
| Mar 8, 2024 | 481.40 | 482.00 | 471.20 | 481.20 | 464.79 | 142,542 |
| Mar 7, 2024 | 469.80 | 490.60 | 469.80 | 481.00 | 464.60 | 508,477 |
| Mar 6, 2024 | 478.60 | 482.40 | 472.00 | 478.20 | 461.89 | 493,676 |
| Mar 5, 2024 | 466.20 | 477.00 | 465.80 | 476.60 | 460.35 | 359,920 |
| Mar 4, 2024 | 474.40 | 478.80 | 464.03 | 470.40 | 454.36 | 1,151,446 |
| Mar 1, 2024 | 484.80 | 492.00 | 466.20 | 474.00 | 457.83 | 448,832 |
| Feb 29, 2024 | 487.60 | 487.60 | 471.60 | 484.60 | 468.07 | 795,985 |
| Feb 28, 2024 | 482.00 | 489.00 | 482.00 | 487.00 | 470.39 | 248,387 |
| Feb 27, 2024 | 484.80 | 497.80 | 483.00 | 488.20 | 471.55 | 450,389 |
| Feb 26, 2024 | 494.20 | 498.00 | 482.40 | 485.60 | 469.04 | 214,370 |
| Feb 23, 2024 | 478.00 | 493.00 | 477.70 | 486.60 | 470.00 | 162,596 |
| Feb 22, 2024 | 478.20 | 491.80 | 478.20 | 489.00 | 472.32 | 104,241 |
| Feb 21, 2024 | 490.60 | 492.60 | 488.00 | 488.20 | 471.55 | 199,299 |
| Feb 20, 2024 | 491.80 | 498.00 | 485.80 | 487.60 | 470.97 | 100,904 |
| Feb 19, 2024 | 494.80 | 497.00 | 491.00 | 497.00 | 480.05 | 160,429 |
| Feb 16, 2024 | 475.00 | 492.80 | 465.80 | 492.80 | 475.99 | 734,250 |
| Feb 15, 2024 | 477.00 | 479.80 | 475.80 | 476.20 | 459.96 | 385,759 |
| Feb 14, 2024 | 473.60 | 478.80 | 469.60 | 476.20 | 459.96 | 361,724 |
| Feb 13, 2024 | 474.40 | 477.80 | 463.80 | 468.80 | 452.81 | 1,395,223 |
| Feb 12, 2024 | 473.40 | 480.60 | 471.80 | 477.40 | 461.12 | 524,799 |
| Feb 9, 2024 | 471.60 | 484.20 | 465.60 | 474.20 | 458.03 | 232,368 |
| Feb 8, 2024 | 480.00 | 480.00 | 472.80 | 472.80 | 456.68 | 357,624 |
| Feb 7, 2024 | 473.80 | 491.00 | 472.00 | 472.00 | 455.90 | 149,587 |
| Feb 6, 2024 | 477.60 | 484.00 | 477.60 | 481.20 | 464.79 | 326,129 |
| Feb 5, 2024 | 493.80 | 493.80 | 478.00 | 478.00 | 461.70 | 356,626 |
| Feb 2, 2024 | 489.00 | 490.40 | 474.40 | 490.40 | 473.67 | 604,467 |
| Feb 1, 2024 | 470.40 | 487.00 | 470.40 | 477.40 | 461.12 | 376,390 |
| Jan 31, 2024 | 489.00 | 489.00 | 469.40 | 478.20 | 461.89 | 307,933 |
| Jan 30, 2024 | 478.80 | 481.80 | 477.00 | 477.80 | 461.50 | 226,946 |
| Jan 29, 2024 | 483.00 | 493.80 | 477.00 | 479.00 | 462.66 | 132,836 |
| Jan 26, 2024 | 486.00 | 487.80 | 477.80 | 487.00 | 470.39 | 334,774 |
| Jan 25, 2024 | 472.00 | 484.60 | 472.00 | 476.40 | 460.15 | 128,975 |
| Jan 24, 2024 | 477.00 | 481.60 | 464.60 | 475.00 | 458.80 | 272,389 |
| Jan 23, 2024 | 472.20 | 489.80 | 470.60 | 473.60 | 457.45 | 226,907 |
| Jan 22, 2024 | 471.00 | 477.80 | 470.60 | 476.80 | 460.54 | 179,774 |
| Jan 19, 2024 | 480.20 | 480.20 | 469.60 | 471.60 | 455.52 | 249,739 |
| Jan 18, 2024 | 478.60 | 485.80 | 478.60 | 479.40 | 463.05 | 744,186 |
| Jan 17, 2024 | 482.40 | 493.40 | 477.00 | 484.40 | 467.88 | 241,641 |
| Jan 16, 2024 | 481.00 | 492.80 | 480.00 | 490.00 | 473.29 | 1,588,549 |
| Jan 15, 2024 | 483.17 | 485.00 | 480.60 | 483.00 | 466.53 | 821,434 |
| Jan 12, 2024 | 485.00 | 488.40 | 480.49 | 481.60 | 465.17 | 439,312 |
| Jan 11, 2024 | 488.20 | 490.00 | 480.20 | 481.20 | 464.79 | 219,159 |
| Jan 10, 2024 | 485.00 | 489.40 | 474.60 | 486.00 | 469.42 | 427,683 |
| Jan 9, 2024 | 490.00 | 490.00 | 480.20 | 482.00 | 465.56 | 170,402 |
| Jan 8, 2024 | 485.00 | 489.20 | 477.60 | 487.60 | 470.97 | 188,320 |
| Jan 5, 2024 | 471.40 | 482.00 | 471.40 | 481.60 | 465.17 | 316,073 |
| Jan 4, 2024 | 476.20 | 483.20 | 475.00 | 481.80 | 465.37 | 807,955 |
| Jan 3, 2024 | 475.60 | 493.40 | 470.40 | 477.40 | 461.12 | 694,421 |
| Jan 2, 2024 | 472.20 | 484.40 | 471.00 | 476.40 | 460.15 | 816,200 |
| Dec 29, 2023 | 479.00 | 482.80 | 470.80 | 481.20 | 464.79 | 509,813 |
| Dec 28, 2023 | 473.20 | 494.00 | 473.20 | 482.40 | 465.95 | 592,982 |
| Dec 27, 2023 | 471.80 | 487.60 | 468.40 | 482.60 | 466.14 | 638,299 |
| Dec 22, 2023 | 478.00 | 483.20 | 475.38 | 482.00 | 465.56 | 630,296 |
| Dec 21, 2023 | 469.00 | 481.80 | 464.80 | 477.80 | 461.50 | 67,957 |
| Dec 20, 2023 | 473.60 | 477.40 | 468.40 | 476.40 | 460.15 | 452,435 |
| Dec 19, 2023 | 475.80 | 475.80 | 461.58 | 468.80 | 452.81 | 140,938 |
| Dec 18, 2023 | 486.20 | 486.20 | 468.80 | 470.20 | 454.16 | 359,569 |
| Dec 15, 2023 | 479.80 | 483.20 | 467.80 | 475.00 | 458.80 | 423,115 |
| Dec 14, 2023 | 463.00 | 476.80 | 457.40 | 475.20 | 458.99 | 652,465 |
| Dec 13, 2023 | 458.60 | 460.20 | 445.00 | 456.20 | 440.64 | 335,829 |
| Dec 12, 2023 | 458.00 | 459.40 | 447.80 | 447.80 | 432.53 | 406,953 |
| Dec 11, 2023 | 461.40 | 464.00 | 448.60 | 455.20 | 439.68 | 403,294 |
| Dec 8, 2023 | 463.20 | 463.20 | 446.20 | 450.60 | 435.23 | 187,314 |
| Dec 7, 2023 | 446.00 | 454.00 | 439.20 | 452.20 | 436.78 | 381,916 |
| Dec 6, 2023 | 450.00 | 450.00 | 440.20 | 442.20 | 427.12 | 199,035 |
| Dec 5, 2023 | 450.00 | 450.00 | 432.20 | 442.00 | 426.93 | 248,222 |
| Dec 4, 2023 | 434.80 | 445.20 | 427.20 | 440.00 | 424.99 | 270,730 |
| Dec 1, 2023 | 440.20 | 440.63 | 428.20 | 432.80 | 418.04 | 275,214 |
| Nov 30, 2023 | 430.00 | 434.40 | 427.40 | 429.80 | 415.14 | 436,901 |
| Nov 29, 2023 | 438.40 | 438.40 | 426.60 | 434.00 | 419.20 | 152,791 |
| Nov 28, 2023 | 436.80 | 438.57 | 420.48 | 431.40 | 416.69 | 140,355 |
| Nov 27, 2023 | 434.40 | 439.60 | 425.00 | 426.40 | 411.86 | 138,810 |
| Nov 24, 2023 | 439.60 | 439.60 | 425.00 | 430.00 | 415.33 | 164,563 |
| Nov 23, 2023 | 434.00 | 434.00 | 421.28 | 430.00 | 415.33 | 152,599 |
| Nov 22, 2023 | 425.80 | 426.20 | 418.20 | 426.20 | 411.66 | 260,938 |
| Nov 21, 2023 | 413.60 | 429.60 | 413.60 | 415.80 | 401.62 | 253,787 |
| Nov 20, 2023 | 416.60 | 424.00 | 403.80 | 416.20 | 402.01 | 344,083 |
| Nov 17, 2023 | 412.00 | 416.40 | 401.20 | 414.40 | 400.27 | 244,785 |
| Nov 16, 2023 | 411.80 | 414.00 | 399.40 | 405.80 | 391.96 | 464,645 |
| Nov 15, 2023 | 415.00 | 422.08 | 407.00 | 409.40 | 395.44 | 430,334 |
| Nov 14, 2023 | 416.60 | 416.60 | 392.20 | 412.40 | 398.33 | 1,051,730 |
| Nov 13, 2023 | 412.60 | 425.40 | 412.60 | 423.00 | 408.57 | 893,652 |
| Nov 10, 2023 | 414.40 | 421.78 | 407.20 | 416.80 | 402.58 | 283,945 |
| Nov 9, 2023 | 415.80 | 416.00 | 403.40 | 414.60 | 400.46 | 613,154 |
| Nov 8, 2023 | 402.00 | 411.00 | 402.00 | 404.80 | 390.99 | 550,514 |
| Nov 7, 2023 | 396.00 | 413.40 | 396.00 | 407.80 | 393.89 | 265,885 |
| Nov 6, 2023 | 417.40 | 424.00 | 402.60 | 405.80 | 391.96 | 190,047 |
| Nov 3, 2023 | 424.80 | 425.20 | 416.00 | 418.80 | 404.52 | 223,946 |
| Nov 2, 2023 | 411.20 | 416.40 | 407.00 | 415.20 | 401.04 | 726,497 |
| Nov 1, 2023 | 408.20 | 412.20 | 401.40 | 404.80 | 390.99 | 194,648 |
| Oct 31, 2023 | 405.40 | 411.60 | 399.56 | 403.00 | 389.26 | 216,526 |
| Oct 30, 2023 | 392.60 | 408.00 | 392.60 | 401.60 | 387.90 | 240,972 |
| Oct 27, 2023 | 406.00 | 406.00 | 395.80 | 402.40 | 388.68 | 204,638 |
| Oct 26, 2023 | 393.00 | 403.00 | 387.02 | 396.80 | 383.27 | 1,064,323 |
| Oct 25, 2023 | 403.20 | 405.40 | 392.20 | 396.40 | 382.88 | 233,125 |
| Oct 24, 2023 | 402.60 | 402.60 | 393.80 | 399.00 | 385.39 | 187,543 |
| Oct 23, 2023 | 399.60 | 400.60 | 392.00 | 394.80 | 381.34 | 126,540 |
| Oct 20, 2023 | 410.00 | 410.20 | 400.00 | 403.00 | 389.26 | 204,835 |
| Oct 19, 2023 | 398.00 | 411.20 | 398.00 | 409.20 | 395.24 | 242,365 |
| Oct 18, 2023 | 407.80 | 413.20 | 406.00 | 407.60 | 393.70 | 340,977 |
| Oct 17, 2023 | 416.40 | 416.40 | 406.60 | 413.00 | 398.91 | 167,905 |
| Oct 16, 2023 | 411.20 | 412.00 | 399.08 | 407.20 | 393.31 | 1,023,031 |
| Oct 13, 2023 | 414.40 | 418.20 | 400.40 | 404.20 | 390.41 | 375,248 |
| Oct 12, 2023 | 417.40 | 424.80 | 413.80 | 413.80 | 399.69 | 527,954 |
| Oct 11, 2023 | 416.40 | 416.40 | 402.60 | 411.80 | 397.76 | 364,283 |
| Oct 10, 2023 | 392.00 | 410.60 | 392.00 | 408.20 | 394.28 | 466,016 |
| Oct 9, 2023 | 407.00 | 416.40 | 399.40 | 400.80 | 387.13 | 307,801 |
| Oct 6, 2023 | 405.40 | 413.40 | 402.20 | 407.00 | 393.12 | 249,690 |
| Oct 5, 2023 | 400.00 | 411.40 | 400.00 | 403.40 | 389.64 | 153,844 |
| Oct 4, 2023 | 398.80 | 415.20 | 394.80 | 410.00 | 396.02 | 152,023 |
| Oct 3, 2023 | 435.00 | 435.00 | 407.40 | 407.40 | 393.51 | 220,135 |
| Oct 2, 2023 | 432.40 | 439.40 | 423.40 | 426.40 | 411.86 | 143,710 |
| Sep 29, 2023 | 442.20 | 442.20 | 430.60 | 434.20 | 419.39 | 255,927 |
| Sep 28, 2023 | 419.60 | 435.19 | 419.60 | 435.00 | 420.16 | 300,801 |
| Sep 27, 2023 | 416.40 | 430.60 | 413.00 | 430.00 | 415.33 | 229,577 |
| Sep 26, 2023 | 434.00 | 434.00 | 415.80 | 417.40 | 403.16 | 328,146 |
| Sep 25, 2023 | 459.20 | 459.20 | 436.20 | 438.80 | 423.83 | 166,759 |
| Sep 22, 2023 | 437.40 | 457.60 | 437.40 | 448.40 | 433.11 | 424,294 |
| Sep 21, 2023 | 449.60 | 451.80 | 432.55 | 448.20 | 432.91 | 110,225 |
| Sep 20, 2023 | 432.40 | 447.20 | 432.40 | 444.00 | 428.86 | 276,491 |
| Sep 19, 2023 | 443.40 | 448.60 | 439.80 | 442.80 | 427.70 | 85,632 |
| Sep 18, 2023 | 437.00 | 441.20 | 429.00 | 440.40 | 425.38 | 667,821 |
| Sep 15, 2023 | 435.60 | 449.40 | 432.20 | 433.20 | 418.43 | 585,766 |
| Sep 14, 2023 | 431.60 | 441.40 | 423.00 | 433.60 | 418.81 | 332,066 |
| Sep 13, 2023 | 438.60 | 441.15 | 426.80 | 429.60 | 414.95 | 110,711 |
| Sep 12, 2023 | 437.40 | 437.60 | 429.80 | 436.40 | 421.52 | 149,013 |
| Sep 11, 2023 | 426.40 | 447.40 | 426.40 | 435.80 | 420.94 | 869,575 |
| Sep 8, 2023 | 444.20 | 449.60 | 436.60 | 437.00 | 422.10 | 120,337 |
| Sep 7, 2023 | 439.40 | 448.00 | 435.80 | 445.00 | 429.82 | 328,359 |
| Sep 6, 2023 | 439.40 | 443.80 | 436.98 | 442.80 | 427.70 | 46,005 |
| Sep 5, 2023 | 439.00 | 441.60 | 431.67 | 441.00 | 425.96 | 71,244 |
| Sep 4, 2023 | 443.80 | 446.50 | 433.20 | 440.40 | 425.38 | 89,216 |
| Sep 1, 2023 | 442.80 | 449.40 | 438.60 | 441.80 | 426.73 | 88,748 |
| Aug 31, 2023 | 450.00 | 450.00 | 438.20 | 440.80 | 425.77 | 194,351 |
| Aug 30, 2023 | 446.00 | 446.00 | 438.20 | 439.20 | 424.22 | 136,181 |
| Aug 29, 2023 | 436.20 | 443.20 | 433.60 | 436.20 | 421.32 | 340,389 |
| Aug 25, 2023 | 432.20 | 437.20 | 431.17 | 432.80 | 418.04 | 75,358 |
| Aug 24, 2023 | 437.00 | 437.00 | 429.20 | 432.60 | 417.85 | 201,986 |
| Aug 23, 2023 | 434.60 | 434.60 | 426.00 | 430.40 | 415.72 | 590,138 |
| Aug 22, 2023 | 430.00 | 430.00 | 421.80 | 426.20 | 411.66 | 114,142 |
| Aug 21, 2023 | 417.20 | 427.80 | 417.20 | 420.00 | 405.68 | 156,538 |
| Aug 18, 2023 | 448.20 | 448.20 | 423.40 | 425.60 | 411.08 | 198,536 |
| Aug 17, 2023 | 434.20 | 440.84 | 431.20 | 437.60 | 422.68 | 152,106 |
| Aug 16, 2023 | 430.20 | 438.40 | 430.20 | 437.20 | 422.29 | 229,128 |
| Aug 15, 2023 | 427.80 | 440.60 | 427.80 | 432.20 | 417.46 | 96,020 |
| Aug 14, 2023 | 425.60 | 439.20 | 425.60 | 431.20 | 416.49 | 123,263 |
| Aug 11, 2023 | 427.80 | 435.09 | 427.60 | 429.40 | 414.76 | 115,331 |
| Aug 10, 2023 | 418.80 | 432.00 | 418.80 | 431.40 | 416.69 | 81,371 |
| Aug 9, 2023 | 435.20 | 436.40 | 421.00 | 430.00 | 415.33 | 1,100,164 |
| Aug 8, 2023 | 430.00 | 434.02 | 425.00 | 425.00 | 410.51 | 99,311 |
| Aug 7, 2023 | 436.80 | 438.95 | 425.00 | 429.40 | 414.76 | 103,060 |
| Aug 4, 2023 | 422.80 | 437.42 | 422.80 | 434.00 | 419.20 | 150,864 |
| Aug 3, 2023 | 6.80 Dividend | |||||
| Aug 3, 2023 | 429.60 | 436.00 | 426.40 | 433.20 | 418.43 | 108,521 |
| Aug 2, 2023 | 436.60 | 443.20 | 430.60 | 440.00 | 418.43 | 181,355 |
| Aug 1, 2023 | 432.00 | 449.60 | 432.00 | 443.20 | 421.47 | 104,992 |
| Jul 31, 2023 | 438.40 | 449.80 | 435.22 | 442.00 | 420.33 | 176,846 |
| Jul 28, 2023 | 441.40 | 462.40 | 440.00 | 441.80 | 420.14 | 238,928 |
| Jul 27, 2023 | 440.00 | 473.20 | 430.20 | 454.20 | 431.93 | 366,960 |
| Jul 26, 2023 | 433.80 | 436.60 | 433.00 | 436.60 | 415.19 | 242,790 |
| Jul 25, 2023 | 431.20 | 437.17 | 430.40 | 436.20 | 414.81 | 184,571 |
| Jul 24, 2023 | 424.40 | 433.88 | 424.40 | 432.20 | 411.01 | 224,129 |
| Jul 21, 2023 | 432.60 | 433.68 | 424.63 | 430.00 | 408.92 | 234,265 |
| Jul 20, 2023 | 429.80 | 431.20 | 419.72 | 430.40 | 409.30 | 389,545 |
| Jul 19, 2023 | 419.00 | 423.40 | 415.20 | 422.20 | 401.50 | 150,767 |
| Jul 18, 2023 | 407.00 | 411.00 | 405.80 | 409.80 | 389.71 | 249,398 |
| Jul 17, 2023 | 408.00 | 410.20 | 403.70 | 406.80 | 386.85 | 147,249 |
| Jul 14, 2023 | 408.20 | 421.00 | 408.20 | 410.20 | 390.09 | 114,325 |
| Jul 13, 2023 | 400.20 | 413.80 | 396.95 | 412.00 | 391.80 | 334,398 |
| Jul 12, 2023 | 397.40 | 404.80 | 397.40 | 404.80 | 384.95 | 376,238 |
| Jul 11, 2023 | 387.00 | 400.60 | 387.00 | 396.60 | 377.15 | 87,147 |
| Jul 10, 2023 | 400.60 | 401.83 | 395.39 | 396.60 | 377.15 | 235,453 |
| Jul 7, 2023 | 395.40 | 402.20 | 390.00 | 400.00 | 380.39 | 204,616 |
| Jul 6, 2023 | 392.40 | 398.53 | 392.40 | 393.80 | 374.49 | 122,941 |
| Jul 5, 2023 | 396.20 | 400.80 | 393.80 | 399.00 | 379.44 | 244,710 |
| Jul 4, 2023 | 392.40 | 404.00 | 392.40 | 401.00 | 381.34 | 209,194 |
| Jul 3, 2023 | 389.40 | 404.60 | 379.80 | 401.20 | 381.53 | 208,647 |
| Jun 30, 2023 | 406.80 | 406.80 | 396.60 | 398.40 | 378.87 | 256,444 |
| Jun 29, 2023 | 399.40 | 406.00 | 394.60 | 397.40 | 377.91 | 236,634 |
| Jun 28, 2023 | 387.00 | 406.57 | 387.00 | 404.80 | 384.95 | 381,904 |
| Jun 27, 2023 | 391.80 | 397.80 | 390.63 | 396.20 | 376.77 | 498,837 |
| Jun 26, 2023 | 391.80 | 406.80 | 384.60 | 390.80 | 371.64 | 350,228 |
| Jun 23, 2023 | 402.00 | 404.20 | 394.60 | 402.80 | 383.05 | 255,799 |
| Jun 22, 2023 | 423.60 | 423.60 | 400.40 | 403.40 | 383.62 | 183,869 |
| Jun 21, 2023 | 421.80 | 421.80 | 411.00 | 415.40 | 395.03 | 152,041 |
| Jun 20, 2023 | 418.60 | 418.80 | 410.40 | 413.60 | 393.32 | 135,313 |
| Jun 19, 2023 | 419.60 | 426.40 | 413.60 | 418.60 | 398.07 | 252,540 |
| Jun 16, 2023 | 420.00 | 420.98 | 411.60 | 420.80 | 400.17 | 891,805 |
| Jun 15, 2023 | 425.60 | 425.60 | 412.20 | 417.00 | 396.55 | 151,389 |
| Jun 14, 2023 | 425.00 | 425.60 | 418.19 | 423.40 | 402.64 | 306,060 |
| Jun 13, 2023 | 415.20 | 421.80 | 408.40 | 421.60 | 400.93 | 267,988 |
| Jun 12, 2023 | 416.00 | 420.20 | 416.00 | 418.60 | 398.07 | 119,283 |
| Jun 9, 2023 | 406.40 | 424.20 | 406.40 | 418.40 | 397.88 | 167,717 |
| Jun 8, 2023 | 430.00 | 430.00 | 413.20 | 418.40 | 397.88 | 199,997 |
| Jun 7, 2023 | 421.40 | 422.00 | 416.00 | 420.40 | 399.79 | 245,658 |
| Jun 6, 2023 | 424.80 | 424.80 | 413.80 | 420.80 | 400.17 | 131,558 |
| Jun 5, 2023 | 418.80 | 423.60 | 411.71 | 419.00 | 398.46 | 226,415 |
| Jun 2, 2023 | 422.00 | 422.00 | 414.40 | 418.80 | 398.27 | 236,600 |
| Jun 1, 2023 | 415.60 | 415.60 | 409.60 | 413.60 | 393.32 | 115,319 |
| May 31, 2023 | 411.60 | 419.91 | 408.20 | 413.20 | 392.94 | 657,364 |
| May 30, 2023 | 418.00 | 421.80 | 407.94 | 412.80 | 392.56 | 304,429 |
| May 26, 2023 | 419.20 | 429.80 | 407.60 | 410.20 | 390.09 | 119,268 |
| May 25, 2023 | 417.80 | 417.80 | 406.20 | 406.60 | 386.66 | 151,560 |
| May 24, 2023 | 415.20 | 416.06 | 405.40 | 409.80 | 389.71 | 348,329 |
| May 23, 2023 | 427.40 | 427.40 | 418.40 | 420.40 | 399.79 | 221,590 |
| May 22, 2023 | 411.20 | 421.16 | 411.20 | 418.40 | 397.88 | 258,686 |
| May 19, 2023 | 420.80 | 423.20 | 413.20 | 420.60 | 399.98 | 316,653 |
| May 18, 2023 | 415.00 | 426.40 | 409.88 | 410.80 | 390.66 | 342,897 |
| May 17, 2023 | 416.80 | 416.80 | 405.60 | 411.40 | 391.23 | 97,056 |
| May 16, 2023 | 407.20 | 417.40 | 405.48 | 409.40 | 389.33 | 289,314 |
| May 15, 2023 | 410.20 | 413.06 | 399.20 | 402.80 | 383.05 | 220,276 |
| May 12, 2023 | 400.20 | 410.60 | 400.20 | 407.00 | 387.04 | 129,783 |
| May 11, 2023 | 421.80 | 421.80 | 406.40 | 409.20 | 389.14 | 447,446 |
| May 10, 2023 | 413.60 | 414.80 | 410.20 | 414.20 | 393.89 | 408,229 |
| May 9, 2023 | 409.60 | 412.60 | 403.20 | 411.80 | 391.61 | 195,912 |
| May 5, 2023 | 400.00 | 411.00 | 400.00 | 411.00 | 390.85 | 194,674 |
| May 4, 2023 | 413.80 | 413.80 | 398.60 | 407.00 | 387.04 | 584,168 |
| May 3, 2023 | 413.60 | 413.60 | 404.20 | 405.40 | 385.52 | 202,254 |
| May 2, 2023 | 402.00 | 408.20 | 402.00 | 406.40 | 386.47 | 219,216 |
| Apr 28, 2023 | 405.80 | 405.80 | 394.40 | 405.40 | 385.52 | 933,512 |
| Apr 27, 2023 | 393.00 | 397.60 | 389.00 | 396.20 | 376.77 | 346,630 |
| Apr 26, 2023 | 390.00 | 395.20 | 378.60 | 389.80 | 370.69 | 374,018 |
Related Tickers
ZWM.SW Zwahlen & Mayr SA
131.00
0.00%
IZS.WA Izostal S.A.
2.6100
+0.38%
PROFK.AT Pipe Works L. Girakian Profil S.A.
1.6500
-0.60%
LAH1.MU Interstahl Handel Holding AG
0.0105
0.00%
HST.VI Hutter & Schrantz Stahlbau AG
20.60
0.00%
LEBEK.AT N. Leventeris S.A.
0.3400
-2.86%
ZMT.WA Zamet S.A.
1.6350
+3.15%
BOW.WA Bowim S.A.
6.86
+1.03%
EIS.F Eisen- und Hüttenwerke AG
10.00
+4.71%
ZRE.WA Zaklad Budowy Maszyn ZREMB - Chojnice S.A.
3.7750
+1.75%