Frankfurt - Delayed Quote EUR
Sea Limited (931.F)
As of 7:55 PM GMT+1. 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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 86.20 | 88.10 | 86.20 | 87.60 | 87.60 | 250 |
Oct 31, 2024 | 86.90 | 86.90 | 85.40 | 86.10 | 86.10 | 236 |
Oct 30, 2024 | 88.30 | 89.40 | 87.00 | 87.20 | 87.20 | 605 |
Oct 29, 2024 | 91.60 | 92.10 | 87.90 | 88.30 | 88.30 | 257 |
Oct 28, 2024 | 92.00 | 92.60 | 91.40 | 91.40 | 91.40 | - |
Oct 25, 2024 | 92.40 | 93.80 | 91.80 | 91.80 | 91.80 | 67 |
Oct 24, 2024 | 92.40 | 93.60 | 92.20 | 92.80 | 92.80 | 226 |
Oct 23, 2024 | 92.10 | 92.50 | 91.20 | 91.80 | 91.80 | 309 |
Oct 22, 2024 | 91.20 | 92.40 | 90.60 | 92.40 | 92.40 | 26 |
Oct 21, 2024 | 91.00 | 91.40 | 89.30 | 91.40 | 91.40 | 184 |
Oct 18, 2024 | 91.50 | 92.20 | 90.80 | 90.80 | 90.80 | 90 |
Oct 17, 2024 | 91.60 | 94.10 | 91.30 | 91.30 | 91.30 | 175 |
Oct 16, 2024 | 89.20 | 92.10 | 89.20 | 91.30 | 91.30 | 212 |
Oct 15, 2024 | 91.40 | 92.30 | 88.70 | 88.90 | 88.90 | 976 |
Oct 14, 2024 | 90.20 | 92.30 | 90.20 | 91.80 | 91.80 | 686 |
Oct 11, 2024 | 87.30 | 91.50 | 87.30 | 90.60 | 90.60 | 477 |
Oct 10, 2024 | 88.00 | 88.80 | 87.50 | 87.90 | 87.90 | 135 |
Oct 9, 2024 | 85.90 | 88.40 | 85.80 | 87.90 | 87.90 | 282 |
Oct 8, 2024 | 84.10 | 86.80 | 84.10 | 86.80 | 86.80 | 160 |
Oct 7, 2024 | 87.40 | 87.80 | 85.80 | 86.60 | 86.60 | 743 |
Oct 4, 2024 | 85.90 | 88.00 | 85.90 | 87.40 | 87.40 | 285 |
Oct 3, 2024 | 85.70 | 85.90 | 84.50 | 85.90 | 85.90 | 105 |
Oct 2, 2024 | 87.40 | 88.60 | 85.20 | 86.50 | 86.50 | 176 |
Oct 1, 2024 | 84.40 | 88.10 | 84.40 | 88.10 | 88.10 | 512 |
Sep 30, 2024 | 84.00 | 85.20 | 83.40 | 84.50 | 84.50 | 22 |
Sep 27, 2024 | 84.40 | 86.10 | 84.00 | 84.40 | 84.40 | 412 |
Sep 26, 2024 | 84.70 | 86.00 | 83.50 | 84.40 | 84.40 | 527 |
Sep 25, 2024 | 82.50 | 84.50 | 82.30 | 84.10 | 84.10 | 403 |
Sep 24, 2024 | 82.40 | 83.40 | 81.90 | 82.90 | 82.90 | 1,086 |
Sep 23, 2024 | 77.10 | 81.40 | 77.10 | 81.40 | 81.40 | 438 |
Sep 20, 2024 | 75.60 | 76.50 | 75.20 | 76.50 | 76.50 | 95 |
Sep 19, 2024 | 75.00 | 76.90 | 75.00 | 76.10 | 76.10 | 58 |
Sep 18, 2024 | 71.90 | 74.20 | 71.90 | 74.20 | 74.20 | - |
Sep 17, 2024 | 71.40 | 73.10 | 70.90 | 72.10 | 72.10 | 77 |
Sep 16, 2024 | 73.70 | 73.70 | 71.00 | 71.20 | 71.20 | 70 |
Sep 13, 2024 | 71.10 | 72.90 | 71.10 | 72.90 | 72.90 | 100 |
Sep 12, 2024 | 71.00 | 73.00 | 71.00 | 71.50 | 71.50 | 131 |
Sep 11, 2024 | 69.40 | 70.60 | 69.40 | 70.50 | 70.50 | 4 |
Sep 10, 2024 | 69.00 | 70.10 | 69.00 | 70.10 | 70.10 | 109 |
Sep 9, 2024 | 69.70 | 70.20 | 69.40 | 69.40 | 69.40 | 15 |
Sep 6, 2024 | 69.80 | 71.00 | 68.60 | 69.30 | 69.30 | - |
Sep 5, 2024 | 70.00 | 71.50 | 70.00 | 70.70 | 70.70 | - |
Sep 4, 2024 | 70.00 | 70.60 | 68.50 | 70.20 | 70.20 | 160 |
Sep 3, 2024 | 70.80 | 71.20 | 70.10 | 70.20 | 70.20 | 100 |
Sep 2, 2024 | 70.10 | 71.60 | 70.10 | 71.60 | 71.60 | 3 |
Aug 30, 2024 | 69.90 | 71.80 | 69.90 | 70.70 | 70.70 | 39 |
Aug 29, 2024 | 72.00 | 72.20 | 69.70 | 70.00 | 70.00 | 476 |
Aug 28, 2024 | 73.50 | 73.50 | 72.20 | 73.00 | 73.00 | 21 |
Aug 27, 2024 | 73.90 | 74.30 | 73.20 | 73.70 | 73.70 | 15 |
Aug 26, 2024 | 74.00 | 74.60 | 73.00 | 74.00 | 74.00 | 34 |
Aug 23, 2024 | 74.50 | 75.70 | 74.20 | 74.20 | 74.20 | 40 |
Aug 22, 2024 | 73.20 | 74.70 | 73.20 | 74.50 | 74.50 | 367 |
Aug 21, 2024 | 72.50 | 73.90 | 72.40 | 73.30 | 73.30 | 5 |
Aug 20, 2024 | 74.80 | 75.00 | 72.70 | 72.90 | 72.90 | 286 |
Aug 19, 2024 | 70.80 | 73.90 | 70.80 | 73.90 | 73.90 | 43 |
Aug 16, 2024 | 71.80 | 73.30 | 71.50 | 71.50 | 71.50 | 503 |
Aug 15, 2024 | 69.70 | 73.00 | 69.70 | 72.10 | 72.10 | 221 |
Aug 14, 2024 | 67.20 | 70.40 | 67.20 | 69.60 | 69.60 | 177 |
Aug 13, 2024 | 60.90 | 68.00 | 60.60 | 67.80 | 67.80 | 424 |
Aug 12, 2024 | 59.10 | 61.10 | 59.10 | 60.90 | 60.90 | 50 |
Aug 9, 2024 | 57.00 | 59.20 | 57.00 | 59.20 | 59.20 | - |
Aug 8, 2024 | 55.10 | 57.20 | 55.10 | 57.00 | 57.00 | - |
Aug 7, 2024 | 55.60 | 56.90 | 55.60 | 55.70 | 55.70 | - |
Aug 6, 2024 | 55.30 | 55.60 | 53.90 | 55.30 | 55.30 | 280 |
Aug 5, 2024 | 52.00 | 55.10 | 42.70 | 54.50 | 54.50 | 955 |
Aug 2, 2024 | 58.20 | 58.20 | 54.90 | 55.60 | 55.60 | 300 |
Aug 1, 2024 | 60.90 | 60.90 | 58.90 | 59.30 | 59.30 | 23 |
Jul 31, 2024 | 60.70 | 61.00 | 60.30 | 60.50 | 60.50 | - |
Jul 30, 2024 | 60.50 | 60.50 | 59.70 | 60.30 | 60.30 | 250 |
Jul 29, 2024 | 59.90 | 62.40 | 59.90 | 60.60 | 60.60 | - |
Jul 26, 2024 | 59.00 | 60.40 | 59.00 | 59.80 | 59.80 | 8 |
Jul 25, 2024 | 60.00 | 60.00 | 58.80 | 59.20 | 59.20 | 250 |
Jul 24, 2024 | 60.90 | 60.90 | 60.20 | 60.20 | 60.20 | 164 |
Jul 23, 2024 | 61.40 | 62.10 | 60.90 | 61.50 | 61.50 | 135 |
Jul 22, 2024 | 62.60 | 63.30 | 62.00 | 62.00 | 62.00 | 106 |
Jul 19, 2024 | 63.00 | 63.00 | 62.30 | 62.60 | 62.60 | 264 |
Jul 18, 2024 | 63.60 | 63.60 | 62.10 | 63.10 | 63.10 | - |
Jul 17, 2024 | 64.80 | 64.80 | 62.80 | 63.40 | 63.40 | 630 |
Jul 16, 2024 | 65.80 | 66.10 | 64.90 | 65.30 | 65.30 | 101 |
Jul 15, 2024 | 67.60 | 67.60 | 64.80 | 65.60 | 65.60 | 53 |
Jul 12, 2024 | 67.60 | 68.80 | 67.30 | 67.30 | 67.30 | 10 |
Jul 11, 2024 | 68.20 | 69.00 | 67.80 | 67.80 | 67.80 | 280 |
Jul 10, 2024 | 67.90 | 69.00 | 67.50 | 69.00 | 69.00 | 32 |
Jul 9, 2024 | 67.20 | 68.60 | 67.20 | 67.80 | 67.80 | 50 |
Jul 8, 2024 | 65.90 | 67.30 | 65.40 | 67.30 | 67.30 | 391 |
Jul 5, 2024 | 65.50 | 67.00 | 65.40 | 66.30 | 66.30 | 183 |
Jul 4, 2024 | 65.90 | 65.90 | 65.30 | 65.50 | 65.50 | 66 |
Jul 3, 2024 | 65.10 | 67.10 | 65.10 | 65.30 | 65.30 | 86 |
Jul 2, 2024 | 64.20 | 65.20 | 62.20 | 65.20 | 65.20 | 205 |
Jul 1, 2024 | 66.20 | 66.20 | 62.60 | 64.70 | 64.70 | 148 |
Jun 28, 2024 | 69.40 | 70.40 | 65.80 | 66.30 | 66.30 | 579 |
Jun 27, 2024 | 69.50 | 69.70 | 68.90 | 69.50 | 69.50 | 65 |
Jun 26, 2024 | 69.00 | 70.50 | 68.40 | 70.10 | 70.10 | 570 |
Jun 25, 2024 | 67.10 | 69.20 | 67.00 | 69.00 | 69.00 | 160 |
Jun 24, 2024 | 70.20 | 71.40 | 70.10 | 71.00 | 71.00 | 620 |
Jun 21, 2024 | 70.60 | 71.20 | 70.30 | 70.50 | 70.50 | 50 |
Jun 20, 2024 | 70.30 | 71.00 | 70.10 | 71.00 | 71.00 | 27 |
Jun 19, 2024 | 70.80 | 70.80 | 69.50 | 69.50 | 69.50 | 105 |
Jun 18, 2024 | 70.00 | 70.80 | 69.80 | 70.80 | 70.80 | 123 |
Jun 17, 2024 | 69.40 | 70.80 | 69.20 | 69.90 | 69.90 | 67 |
Jun 14, 2024 | 69.50 | 70.30 | 68.50 | 69.40 | 69.40 | 60 |
Jun 13, 2024 | 68.40 | 69.90 | 68.40 | 69.40 | 69.40 | 165 |
Jun 12, 2024 | 67.90 | 68.70 | 67.70 | 68.40 | 68.40 | 180 |
Jun 11, 2024 | 67.40 | 68.20 | 67.30 | 68.20 | 68.20 | 85 |
Jun 10, 2024 | 67.00 | 68.30 | 67.00 | 67.70 | 67.70 | 215 |
Jun 7, 2024 | 65.80 | 67.00 | 64.80 | 67.00 | 67.00 | 50 |
Jun 6, 2024 | 65.80 | 66.10 | 64.90 | 66.00 | 66.00 | 220 |
Jun 5, 2024 | 64.20 | 65.80 | 64.20 | 65.20 | 65.20 | 100 |
Jun 4, 2024 | 63.20 | 64.10 | 60.70 | 64.10 | 64.10 | 65 |
Jun 3, 2024 | 61.80 | 63.90 | 61.80 | 63.30 | 63.30 | 1,176 |
May 31, 2024 | 61.30 | 62.00 | 61.00 | 62.00 | 62.00 | 9 |
May 30, 2024 | 61.80 | 62.00 | 61.40 | 61.90 | 61.90 | 6,500 |
May 29, 2024 | 63.60 | 63.60 | 62.10 | 62.80 | 62.80 | 70 |
May 28, 2024 | 65.80 | 65.80 | 60.50 | 63.80 | 63.80 | 666 |
May 27, 2024 | 64.90 | 65.90 | 64.90 | 65.50 | 65.50 | 270 |
May 24, 2024 | 66.00 | 66.30 | 65.40 | 66.30 | 66.30 | 80 |
May 23, 2024 | 68.30 | 68.30 | 65.40 | 66.10 | 66.10 | 465 |
May 22, 2024 | 67.20 | 68.20 | 67.20 | 67.90 | 67.90 | 215 |
May 21, 2024 | 66.90 | 67.70 | 66.90 | 67.70 | 67.70 | 185 |
May 20, 2024 | 67.50 | 68.00 | 66.00 | 66.80 | 66.80 | 130 |
May 17, 2024 | 66.40 | 68.20 | 65.50 | 67.60 | 67.60 | 35 |
May 16, 2024 | 62.80 | 65.90 | 62.80 | 65.80 | 65.80 | 320 |
May 15, 2024 | 61.20 | 63.60 | 61.20 | 62.90 | 62.90 | 338 |
May 14, 2024 | 59.50 | 63.30 | 59.50 | 61.40 | 61.40 | 2,208 |
May 13, 2024 | 60.10 | 60.10 | 59.10 | 59.70 | 59.70 | - |
May 10, 2024 | 61.20 | 62.20 | 60.00 | 60.20 | 60.20 | 163 |
May 9, 2024 | 61.60 | 61.80 | 61.30 | 61.30 | 61.30 | - |
May 8, 2024 | 60.50 | 62.00 | 59.60 | 62.00 | 62.00 | 42 |
May 7, 2024 | 61.10 | 61.60 | 60.80 | 60.80 | 60.80 | 222 |
May 6, 2024 | 62.10 | 62.10 | 61.10 | 61.40 | 61.40 | 37 |
May 3, 2024 | 59.60 | 61.90 | 59.60 | 61.60 | 61.60 | 13 |
May 2, 2024 | 58.20 | 60.00 | 58.20 | 59.40 | 59.40 | 172 |
Apr 30, 2024 | 60.70 | 60.70 | 58.60 | 59.20 | 59.20 | 171 |
Apr 29, 2024 | 58.50 | 60.50 | 58.50 | 60.20 | 60.20 | 164 |
Apr 26, 2024 | 59.40 | 59.40 | 58.10 | 58.70 | 58.70 | - |
Apr 25, 2024 | 58.00 | 59.30 | 58.00 | 58.40 | 58.40 | 53 |
Apr 24, 2024 | 59.10 | 60.70 | 58.20 | 59.00 | 59.00 | 374 |
Apr 23, 2024 | 55.40 | 58.10 | 55.40 | 57.80 | 57.80 | 576 |
Apr 22, 2024 | 51.60 | 56.90 | 51.60 | 55.90 | 55.90 | 545 |
Apr 19, 2024 | 52.10 | 53.10 | 51.50 | 51.60 | 51.60 | 552 |
Apr 18, 2024 | 52.10 | 54.20 | 52.10 | 52.80 | 52.80 | 424 |
Apr 17, 2024 | 53.00 | 53.00 | 51.90 | 52.00 | 52.00 | 120 |
Apr 16, 2024 | 49.10 | 53.50 | 47.95 | 53.50 | 53.50 | 268 |
Apr 15, 2024 | 49.50 | 50.10 | 49.45 | 49.65 | 49.65 | 490 |
Apr 12, 2024 | 52.00 | 52.20 | 50.10 | 50.10 | 50.10 | 240 |
Apr 11, 2024 | 53.00 | 53.00 | 51.70 | 51.70 | 51.70 | 50 |
Apr 10, 2024 | 52.50 | 53.50 | 52.50 | 53.10 | 53.10 | 100 |
Apr 9, 2024 | 51.40 | 52.30 | 51.40 | 52.30 | 52.30 | 15 |
Apr 8, 2024 | 50.70 | 51.50 | 50.70 | 51.40 | 51.40 | - |
Apr 5, 2024 | 49.30 | 50.90 | 49.30 | 50.90 | 50.90 | 65 |
Apr 4, 2024 | 49.05 | 50.80 | 49.05 | 49.35 | 49.35 | 200 |
Apr 3, 2024 | 51.00 | 51.10 | 48.70 | 48.75 | 48.75 | 47 |
Apr 2, 2024 | 49.95 | 50.30 | 49.25 | 50.30 | 50.30 | 404 |
Mar 28, 2024 | 49.15 | 50.20 | 48.65 | 49.60 | 49.60 | 4 |
Mar 27, 2024 | 51.40 | 51.40 | 49.00 | 49.25 | 49.25 | 67 |
Mar 26, 2024 | 50.30 | 52.30 | 50.30 | 51.20 | 51.20 | 150 |
Mar 25, 2024 | 50.40 | 51.40 | 50.00 | 50.10 | 50.10 | 442 |
Mar 22, 2024 | 50.30 | 51.20 | 50.20 | 50.20 | 50.20 | 555 |
Mar 21, 2024 | 51.10 | 52.70 | 50.10 | 50.10 | 50.10 | 420 |
Mar 20, 2024 | 51.20 | 52.00 | 50.90 | 50.90 | 50.90 | 1,373 |
Mar 19, 2024 | 52.30 | 53.60 | 49.95 | 51.30 | 51.30 | 410 |
Mar 18, 2024 | 53.90 | 54.70 | 52.20 | 52.60 | 52.60 | 1,181 |
Mar 15, 2024 | 55.30 | 55.90 | 53.20 | 53.20 | 53.20 | 340 |
Mar 14, 2024 | 55.50 | 57.50 | 55.30 | 55.30 | 55.30 | 782 |
Mar 13, 2024 | 53.10 | 55.70 | 53.10 | 55.20 | 55.20 | 602 |
Mar 12, 2024 | 53.50 | 54.50 | 52.80 | 52.80 | 52.80 | 1,372 |
Mar 11, 2024 | 53.10 | 54.00 | 52.00 | 53.40 | 53.40 | 2,016 |
Mar 8, 2024 | 54.00 | 55.20 | 52.60 | 52.80 | 52.80 | 640 |
Mar 7, 2024 | 53.60 | 54.00 | 53.60 | 54.00 | 54.00 | 324 |
Mar 6, 2024 | 51.40 | 54.00 | 51.40 | 54.00 | 54.00 | 514 |
Mar 5, 2024 | 49.40 | 51.60 | 48.20 | 51.00 | 51.00 | 487 |
Mar 4, 2024 | 48.00 | 54.90 | 46.75 | 49.65 | 49.65 | 2,931 |
Mar 1, 2024 | 44.95 | 47.35 | 44.85 | 47.15 | 47.15 | 482 |
Feb 29, 2024 | 43.95 | 45.60 | 43.95 | 44.80 | 44.80 | 647 |
Feb 28, 2024 | 43.70 | 45.30 | 42.95 | 44.10 | 44.10 | 1,258 |
Feb 27, 2024 | 41.70 | 44.00 | 41.70 | 43.00 | 43.00 | 157 |
Feb 26, 2024 | 42.25 | 42.25 | 41.30 | 41.65 | 41.65 | 369 |
Feb 23, 2024 | 40.75 | 41.90 | 40.75 | 41.45 | 41.45 | 45 |
Feb 22, 2024 | 41.70 | 42.20 | 40.50 | 40.95 | 40.95 | 238 |
Feb 21, 2024 | 40.95 | 41.00 | 40.75 | 40.75 | 40.75 | 2 |
Feb 20, 2024 | 41.05 | 42.25 | 41.05 | 41.20 | 41.20 | 143 |
Feb 19, 2024 | 41.00 | 41.00 | 40.90 | 41.00 | 41.00 | 8 |
Feb 16, 2024 | 40.70 | 42.30 | 40.70 | 41.60 | 41.60 | 325 |
Feb 15, 2024 | 40.45 | 40.85 | 39.70 | 40.75 | 40.75 | 441 |
Feb 14, 2024 | 38.60 | 39.75 | 38.60 | 39.70 | 39.70 | 18 |
Feb 13, 2024 | 39.95 | 40.15 | 39.05 | 39.05 | 39.05 | 140 |
Feb 12, 2024 | 40.75 | 40.80 | 40.35 | 40.45 | 40.45 | 12 |
Feb 9, 2024 | 40.50 | 40.60 | 39.75 | 40.25 | 40.25 | 210 |
Feb 8, 2024 | 40.20 | 40.55 | 40.05 | 40.05 | 40.05 | 524 |
Feb 7, 2024 | 39.30 | 40.50 | 39.30 | 40.25 | 40.25 | 335 |
Feb 6, 2024 | 38.95 | 39.60 | 38.55 | 39.30 | 39.30 | 508 |
Feb 5, 2024 | 38.85 | 39.05 | 38.50 | 38.90 | 38.90 | 6 |
Feb 2, 2024 | 37.50 | 39.20 | 37.10 | 38.85 | 38.85 | 558 |
Feb 1, 2024 | 35.35 | 37.10 | 35.35 | 37.10 | 37.10 | 253 |
Jan 31, 2024 | 35.65 | 35.70 | 35.25 | 35.25 | 35.25 | - |
Jan 30, 2024 | 37.30 | 37.30 | 35.90 | 36.20 | 36.20 | - |
Jan 29, 2024 | 36.15 | 37.30 | 36.15 | 37.30 | 37.30 | 247 |
Jan 26, 2024 | 35.70 | 37.00 | 35.50 | 36.50 | 36.50 | 425 |
Jan 25, 2024 | 35.85 | 36.40 | 35.85 | 36.05 | 36.05 | - |
Jan 24, 2024 | 35.20 | 36.70 | 35.20 | 35.75 | 35.75 | 200 |
Jan 23, 2024 | 33.95 | 35.95 | 33.95 | 35.20 | 35.20 | 10 |
Jan 22, 2024 | 33.25 | 34.05 | 32.80 | 34.05 | 34.05 | 334 |
Jan 19, 2024 | 32.90 | 33.30 | 32.55 | 33.30 | 33.30 | - |
Jan 18, 2024 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | 60 |
Jan 17, 2024 | 32.25 | 32.25 | 31.75 | 31.85 | 31.85 | 50 |
Jan 16, 2024 | 32.70 | 33.25 | 32.15 | 32.80 | 32.80 | 45 |
Jan 15, 2024 | 32.20 | 32.20 | 32.15 | 32.20 | 32.20 | 5 |
Jan 12, 2024 | 33.55 | 34.25 | 32.55 | 32.75 | 32.75 | 1,034 |
Jan 11, 2024 | 34.90 | 34.95 | 33.75 | 33.75 | 33.75 | 525 |
Jan 10, 2024 | 34.60 | 35.10 | 34.45 | 34.85 | 34.85 | 300 |
Jan 9, 2024 | 35.10 | 35.10 | 34.55 | 34.80 | 34.80 | 20 |
Jan 8, 2024 | 34.10 | 35.35 | 34.05 | 35.30 | 35.30 | 172 |
Jan 5, 2024 | 34.35 | 35.05 | 34.35 | 34.55 | 34.55 | - |
Jan 4, 2024 | 35.25 | 35.50 | 34.45 | 34.45 | 34.45 | 30 |
Jan 3, 2024 | 34.95 | 35.65 | 34.50 | 35.40 | 35.40 | 200 |
Jan 2, 2024 | 36.55 | 37.30 | 35.05 | 35.05 | 35.05 | 1,461 |
Dec 29, 2023 | 36.55 | 37.10 | 36.45 | 36.95 | 36.95 | 313 |
Dec 28, 2023 | 35.80 | 37.05 | 35.80 | 36.40 | 36.40 | 676 |
Dec 27, 2023 | 35.05 | 36.65 | 35.00 | 36.00 | 36.00 | 319 |
Dec 22, 2023 | 34.00 | 35.90 | 34.00 | 34.80 | 34.80 | 326 |
Dec 21, 2023 | 32.30 | 34.55 | 32.30 | 34.55 | 34.55 | 791 |
Dec 20, 2023 | 33.65 | 34.10 | 32.00 | 32.00 | 32.00 | 129 |
Dec 19, 2023 | 33.20 | 34.15 | 32.90 | 33.55 | 33.55 | 372 |
Dec 18, 2023 | 32.75 | 33.50 | 32.50 | 33.50 | 33.50 | 1,560 |
Dec 15, 2023 | 34.15 | 34.55 | 32.80 | 32.80 | 32.80 | 1,721 |
Dec 14, 2023 | 34.85 | 35.25 | 33.95 | 34.00 | 34.00 | 1,066 |
Dec 13, 2023 | 35.40 | 35.55 | 34.40 | 34.40 | 34.40 | 14 |
Dec 12, 2023 | 34.90 | 35.60 | 34.75 | 35.60 | 35.60 | 10 |
Dec 11, 2023 | 36.45 | 36.45 | 32.80 | 35.05 | 35.05 | 1,300 |
Dec 8, 2023 | 35.85 | 37.05 | 35.85 | 37.05 | 37.05 | 161 |
Dec 7, 2023 | 35.30 | 36.05 | 35.05 | 36.05 | 36.05 | 105 |
Dec 6, 2023 | 35.10 | 35.95 | 35.10 | 35.95 | 35.95 | 236 |
Dec 5, 2023 | 34.65 | 35.15 | 33.95 | 35.10 | 35.10 | 200 |
Dec 4, 2023 | 34.50 | 35.25 | 33.90 | 35.10 | 35.10 | 1,502 |
Dec 1, 2023 | 33.40 | 34.85 | 32.95 | 34.35 | 34.35 | 270 |
Nov 30, 2023 | 33.40 | 34.65 | 33.20 | 33.20 | 33.20 | 454 |
Nov 29, 2023 | 35.65 | 36.05 | 33.50 | 33.50 | 33.50 | 1,339 |
Nov 28, 2023 | 33.80 | 36.15 | 33.80 | 36.05 | 36.05 | - |
Nov 27, 2023 | 32.95 | 34.10 | 32.95 | 34.10 | 34.10 | 150 |
Nov 24, 2023 | 34.00 | 34.00 | 32.55 | 32.55 | 32.55 | 70 |
Nov 23, 2023 | 33.65 | 35.05 | 33.45 | 33.45 | 33.45 | 31 |
Nov 22, 2023 | 34.65 | 35.20 | 34.35 | 34.35 | 34.35 | 525 |
Nov 21, 2023 | 34.90 | 35.40 | 34.30 | 35.00 | 35.00 | 100 |
Nov 20, 2023 | 34.10 | 35.15 | 33.95 | 35.15 | 35.15 | 345 |
Nov 17, 2023 | 34.55 | 35.05 | 34.00 | 34.35 | 34.35 | 140 |
Nov 16, 2023 | 35.15 | 35.65 | 33.90 | 34.90 | 34.90 | 178 |
Nov 15, 2023 | 32.95 | 35.85 | 32.95 | 35.40 | 35.40 | 2,602 |
Nov 14, 2023 | 43.45 | 43.45 | 33.00 | 33.05 | 33.05 | 769 |
Nov 13, 2023 | 42.00 | 43.35 | 42.00 | 42.95 | 42.95 | 105 |
Nov 10, 2023 | 40.35 | 42.45 | 40.35 | 42.45 | 42.45 | 350 |
Nov 9, 2023 | 41.10 | 42.60 | 40.85 | 40.85 | 40.85 | 2,030 |
Nov 8, 2023 | 41.20 | 42.50 | 40.00 | 41.30 | 41.30 | 1,255 |
Nov 7, 2023 | 41.10 | 41.85 | 41.10 | 41.40 | 41.40 | - |
Nov 6, 2023 | 42.30 | 42.40 | 40.75 | 41.40 | 41.40 | 90 |
Nov 3, 2023 | 38.60 | 41.80 | 38.60 | 41.65 | 41.65 | 20 |
Nov 2, 2023 | 38.30 | 39.35 | 38.30 | 38.75 | 38.75 | 400 |
Nov 1, 2023 | 39.30 | 39.30 | 37.35 | 38.10 | 38.10 | 63 |
Related Tickers
3E2.BE Etsy Inc
47.22
+0.21%
788.BE Coupang Inc
23.50
-0.95%
788.F Coupang, Inc.
23.60
+0.47%
9PDA.F PDD Holdings Inc.
111.50
+0.45%
2RR.F Alibaba Group Holding Limited
11.32
-0.77%
AHLA.F Alibaba Group Holding Limited
89.90
0.00%
AMZ.F Amazon.com, Inc.
182.90
+2.30%
3HH.F Chewy, Inc.
24.57
+1.76%
AHLA.DE Alibaba Group Holding Limited
90.40
+0.44%
BABA Alibaba Group Holding Limited
97.58
-0.41%